Saia Inc SAIA
+5893.0%vs Day 1Spinoff of Yellow Corp (YELLQ) · Classic Spinoff · Spun Oct 1, 2002
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | October 1, 2002 |
| Days since spinoff | 8763 days · 8760 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | October 1, 2004 |
| Parent | Yellow Corp (YELLQ) |
| Day-1 reaction | |
| Day 1 open | $5.33 |
| Day 1 return (open→close) | +1.4% |
| Day 1 price (close) | $5.41 |
| Day 1 range | $5.00 – $5.57 +11.4% spread |
| Day 1 low held? | Breached after 3 sessions to -13.0% below |
| Price levels | |
| Post-spin low (closing) | $4.53 on Oct 10, 2002 · 9 days post-spin |
| Lowest traded | $4.35 on Nov 21, 2008 · 2243 days post-spin |
| Current price (Sep 25, 2026) | $324.22 |
| Returns | |
| Return vs Day 1 (close) | +5893.0% |
| — range by day 1 entry theoretical bounds | +5720.8% to +6384.4% |
| Return vs post-spin low | +7057.2% |
| First-quarter return (≈90d) | +19.2% |
| 1-year return | +88.7% |
| 3-year return | +93.5% |
| 5-year return | +112.0% |
| Annualized return (CAGR) | +18.6% |
| Versus benchmarks | |
| S&P 500 over same window | +1335.6% |
| Annualized excess vs S&P | +6.9% |
| Risk & recovery | |
| Max drawdown | -80.4% |
| Days to recover Day 1 | 15 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 26,674,650 |
| Treasury shares repurchased and held · Mar 31, 2026 | 69,292 |
| Diluted average shares the EPS denominator | 26,833,000 |
| Free float | 26,497,622 100% of shares outstanding |
| Held by institutions | 107% insiders 0.2% |
| Share count trend Jun 2025 → Jun 2026 | +0.1% broadly flat |
| Volume & liquidity | |
| Traded per day 20-session median | $126M |
| Normal volume baseline | 138,900 shares · now 2.63x |
| Day 1 volume | 7.3x normal · first week 5.6x |
| Decay | half in 6 sessions · normal by 30 |
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. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · splits marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $332.19 | $334.62 | $321.54 | $324.22 | 456,300 | 26,497,622 | 1.71% | $8.65B | — | — |
| 2026-09-24 | $343.85 | $345.71 | $332.38 | $333.22 | 297,400 | 26,497,622 | 1.11% | $8.89B | — | — |
| 2026-09-23 | $347.25 | $352.80 | $341.41 | $343.85 | 373,200 | 26,497,622 | 1.40% | $9.17B | — | — |
| 2026-09-22 | $351.22 | $357.71 | $348.00 | $348.38 | 356,200 | 26,497,622 | 1.34% | $9.29B | — | — |
| 2026-09-21 | $342.95 | $348.77 | $335.88 | $348.04 | 244,100 | 26,497,622 | 0.92% | $9.28B | — | — |
| 2026-09-18 | $341.56 | $343.68 | $336.31 | $342.22 | 383,600 | 26,497,622 | 1.44% | $9.13B | — | — |
| 2026-09-17 | $352.65 | $358.40 | $341.50 | $341.80 | 258,700 | 26,497,622 | 0.97% | $9.12B | — | — |
| 2026-09-16 | $346.36 | $354.00 | $339.85 | $343.53 | 387,100 | 26,497,622 | 1.45% | $9.16B | — | — |
| 2026-09-15 | $351.14 | $359.03 | $347.29 | $353.80 | 348,900 | 26,497,622 | 1.31% | $9.44B | — | — |
| 2026-09-14 | $346.24 | $351.99 | $344.67 | $351.03 | 315,000 | 26,497,622 | 1.18% | $9.36B | — | — |
| 2026-09-11 | $348.47 | $351.87 | $344.13 | $351.05 | 422,600 | 26,497,622 | 1.58% | $9.36B | — | — |
| 2026-09-10 | $347.30 | $354.31 | $344.14 | $346.00 | 313,400 | 26,497,622 | 1.17% | $9.23B | — | — |
| 2026-09-09 | $353.60 | $357.86 | $344.25 | $346.55 | 355,700 | 26,497,622 | 1.33% | $9.24B | — | — |
| 2026-09-08 | $357.94 | $361.30 | $354.45 | $354.84 | 259,800 | 26,497,622 | 0.97% | $9.47B | — | — |
| 2026-09-04 | $344.30 | $358.45 | $341.55 | $357.94 | 466,300 | 26,497,622 | 1.75% | $9.55B | — | — |
| 2026-09-03 | $333.48 | $346.07 | $326.01 | $345.81 | 400,700 | 26,497,622 | 1.50% | $9.22B | — | — |
| 2026-09-02 | $332.93 | $338.26 | $324.58 | $332.04 | 256,200 | 26,497,622 | 0.96% | $8.86B | — | — |
| 2026-09-01 | $350.74 | $356.01 | $330.99 | $331.62 | 485,900 | 26,497,622 | 1.82% | $8.85B | — | — |
| 2026-08-31 | $350.33 | $356.78 | $344.89 | $355.13 | 407,500 | 26,497,622 | 1.53% | $9.47B | — | — |
| 2026-08-28 | $359.28 | $365.48 | $348.55 | $352.25 | 388,100 | 26,497,622 | 1.45% | $9.40B | — | — |
| 2026-08-27 | $349.83 | $358.34 | $349.83 | $353.08 | 371,300 | 26,497,622 | 1.39% | $9.42B | — | — |
| 2026-08-26 | $343.57 | $353.53 | $339.60 | $349.83 | 570,700 | 26,497,622 | 2.14% | $9.33B | — | — |
| 2026-08-25 | $354.28 | $354.28 | $343.41 | $343.92 | 342,600 | 26,497,622 | 1.28% | $9.17B | — | — |
| 2026-08-24 | $363.20 | $365.90 | $344.96 | $349.54 | 368,100 | 26,497,622 | 1.38% | $9.32B | — | — |
| 2026-08-21 | $363.25 | $369.44 | $357.87 | $362.15 | 279,800 | 26,497,622 | 1.05% | $9.66B | — | — |
| 2026-08-20 | $354.58 | $365.09 | $353.13 | $359.63 | 233,100 | 26,497,622 | 0.87% | $9.59B | — | — |
| 2026-08-19 | $374.45 | $375.00 | $357.14 | $359.19 | 319,600 | 26,497,622 | 1.20% | $9.58B | — | — |
| 2026-08-18 | $382.19 | $383.29 | $368.00 | $368.92 | 528,200 | 26,497,622 | 1.98% | $9.84B | — | — |
| 2026-08-17 | $383.49 | $389.56 | $382.70 | $385.22 | 469,500 | 26,497,622 | 1.76% | $10.28B | — | — |
| 2026-08-14 | $375.01 | $385.90 | $375.01 | $384.32 | 610,600 | — | 2.29% | $10.25B | — | — |
| 2026-08-13 | $365.00 | $384.10 | $365.00 | $380.22 | 760,500 | — | 2.85% | $10.14B | — | — |
| 2026-08-12 | $360.31 | $368.98 | $358.08 | $364.66 | 371,900 | — | 1.39% | $9.73B | — | — |
| 2026-08-11 | $356.74 | $363.40 | $352.59 | $356.96 | 455,400 | — | 1.71% | $9.52B | — | — |
| 2026-08-10 | $360.17 | $367.66 | $354.55 | $355.77 | 381,900 | — | 1.43% | $9.49B | — | — |
| 2026-08-07 | $361.82 | $369.11 | $357.37 | $364.21 | 312,000 | — | 1.17% | $9.72B | — | — |
| 2026-08-06 | $354.23 | $362.93 | $350.21 | $361.82 | 502,300 | — | 1.88% | $9.65B | — | — |
| 2026-08-05 | $369.13 | $374.60 | $356.46 | $356.81 | 640,700 | — | 2.40% | $9.52B | — | — |
| 2026-08-04 | $360.90 | $374.97 | $360.90 | $374.33 | 720,100 | — | 2.70% | $9.99B | — | — |
| 2026-08-03 | $348.11 | $360.36 | $345.42 | $360.10 | 594,200 | — | 2.23% | $9.61B | — | — |
| 2026-07-31 | $361.65 | $361.65 | $342.18 | $347.63 | 821,500 | — | 3.08% | $9.27B | — | — |
| 2026-07-30 | $382.92 | $390.00 | $341.59 | $350.63 | 1,415,600 | — | 5.31% | $9.35B | — | — |
| 2026-07-29 | $404.13 | $404.14 | $388.13 | $394.44 | 554,000 | — | 2.08% | $10.52B | — | — |
| 2026-07-28 | $416.82 | $421.56 | $407.17 | $409.99 | 471,600 | — | 1.77% | $10.94B | — | — |
| 2026-07-27 | $425.31 | $426.78 | $411.55 | $419.92 | 511,800 | — | 1.92% | $11.20B | — | — |
| 2026-07-24 | $426.17 | $431.42 | $414.66 | $423.68 | 292,200 | — | 1.10% | $11.30B | — | — |
| 2026-07-23 | $426.40 | $427.85 | $413.53 | $426.55 | 337,200 | — | 1.26% | $11.38B | — | — |
| 2026-07-22 | $431.16 | $436.40 | $424.04 | $426.29 | 245,000 | — | 0.92% | $11.37B | — | — |
| 2026-07-21 | $430.97 | $433.79 | $419.33 | $433.22 | 337,400 | — | 1.26% | $11.56B | — | — |
| 2026-07-20 | $434.97 | $434.97 | $426.42 | $428.02 | 328,800 | — | 1.23% | $11.42B | — | — |
| 2026-07-17 | $438.14 | $439.99 | $428.92 | $436.85 | 914,200 | — | 3.43% | $11.65B | — | — |
| 2026-07-16 | $424.45 | $439.29 | $423.24 | $438.29 | 447,400 | — | 1.68% | $11.69B | — | — |
| 2026-07-15 | $429.37 | $434.03 | $410.81 | $417.05 | 542,600 | — | 2.03% | $11.12B | — | — |
| 2026-07-14 | $434.79 | $436.07 | $426.41 | $432.73 | 363,500 | — | 1.36% | $11.54B | — | — |
| 2026-07-13 | $427.74 | $435.07 | $420.56 | $432.06 | 321,300 | — | 1.20% | $11.53B | — | — |
| 2026-07-10 | $425.15 | $428.93 | $415.76 | $420.82 | 348,500 | — | 1.31% | $11.23B | — | — |
| 2026-07-09 | $421.52 | $428.01 | $419.36 | $421.29 | 261,300 | — | 0.98% | $11.24B | — | — |
| 2026-07-08 | $416.01 | $422.27 | $401.53 | $414.65 | 596,900 | — | 2.24% | $11.06B | — | — |
| 2026-07-07 | $422.32 | $422.32 | $414.86 | $416.00 | 345,300 | — | 1.29% | $11.10B | — | — |
| 2026-07-06 | $417.42 | $422.80 | $412.69 | $417.89 | 235,200 | — | 0.88% | $11.15B | — | — |
| 2026-07-02 | $421.86 | $426.03 | $410.21 | $416.69 | 277,600 | — | 1.04% | $11.12B | — | — |
| 2026-07-01 | $427.74 | $429.50 | $410.14 | $418.15 | 428,900 | — | 1.61% | $11.15B | — | — |
| 2026-06-30 | $425.71 | $426.97 | $411.74 | $421.16 | 304,400 | — | 1.14% | $11.23B | — | — |
| 2026-06-29 | $428.37 | $434.96 | $420.80 | $425.71 | 333,300 | — | 1.25% | $11.32B | — | — |
| 2026-06-26 | $431.43 | $433.81 | $420.76 | $430.51 | 558,600 | — | 2.10% | $11.45B | — | — |
| 2026-06-25 | $432.44 | $444.81 | $429.06 | $433.69 | 245,900 | — | 0.92% | $11.54B | — | — |
| 2026-06-24 | $435.29 | $440.05 | $423.42 | $428.44 | 258,600 | — | 0.97% | $11.40B | — | — |
| 2026-06-23 | $437.29 | $440.16 | $430.12 | $430.87 | 296,500 | — | 1.11% | $11.46B | — | — |
| 2026-06-22 | $434.72 | $444.55 | $433.85 | $436.05 | 272,800 | — | 1.03% | $11.60B | — | — |
| 2026-06-18 | $435.61 | $439.73 | $430.49 | $435.12 | 501,300 | — | 1.88% | $11.57B | — | — |
| 2026-06-17 | $456.42 | $456.42 | $422.34 | $425.86 | 709,600 | — | 2.67% | $11.33B | — | — |
| 2026-06-16 | $472.04 | $476.60 | $455.75 | $457.02 | 363,000 | — | 1.36% | $12.16B | — | — |
| 2026-06-15 | $482.87 | $486.73 | $470.16 | $474.19 | 694,600 | — | 2.61% | $12.61B | — | — |
| 2026-06-12 | $487.79 | $490.07 | $477.36 | $482.87 | 383,000 | — | 1.44% | $12.84B | — | — |
| 2026-06-11 | $471.04 | $489.47 | $467.88 | $487.14 | 506,000 | — | 1.90% | $12.96B | — | — |
| 2026-06-10 | $440.00 | $475.20 | $430.01 | $463.70 | 751,600 | — | 2.83% | $12.33B | — | — |
| 2026-06-09 | $488.08 | $494.71 | $459.79 | $479.30 | 591,000 | — | 2.22% | $12.75B | — | — |
| 2026-06-08 | $470.22 | $489.43 | $466.25 | $480.68 | 331,500 | — | 1.25% | $12.79B | — | — |
| 2026-06-05 | $473.99 | $482.46 | $461.06 | $466.51 | 423,400 | — | 1.59% | $12.41B | — | — |
| 2026-06-04 | $472.49 | $474.49 | $460.07 | $471.43 | 280,600 | — | 1.05% | $12.54B | — | — |
| 2026-06-03 | $469.80 | $476.08 | $455.03 | $464.49 | 567,900 | — | 2.13% | $12.36B | — | — |
| 2026-06-02 | $483.14 | $485.00 | $468.54 | $471.15 | 472,900 | — | 1.78% | $12.53B | — | — |
| 2026-06-01 | $465.60 | $483.02 | $458.95 | $482.22 | 295,700 | — | 1.11% | $12.83B | — | — |
| 2026-05-29 | $466.30 | $477.61 | $460.56 | $472.37 | 418,700 | — | 1.57% | $12.57B | — | — |
| 2026-05-28 | $474.70 | $477.98 | $460.92 | $469.21 | 287,100 | — | 1.08% | $12.48B | — | — |
| 2026-05-27 | $472.77 | $480.89 | $467.55 | $474.00 | 314,100 | — | 1.18% | $12.61B | — | — |
| 2026-05-26 | $462.32 | $474.04 | $459.10 | $467.89 | 230,700 | — | 0.87% | $12.45B | — | — |
| 2026-05-22 | $459.17 | $466.65 | $448.00 | $456.23 | 367,100 | — | 1.38% | $12.14B | — | — |
| 2026-05-21 | $460.45 | $465.69 | $445.67 | $458.25 | 336,600 | — | 1.27% | $12.19B | — | — |
| 2026-05-20 | $455.36 | $471.73 | $452.46 | $466.47 | 433,700 | — | 1.63% | $12.41B | — | — |
| 2026-05-19 | $454.31 | $458.55 | $441.51 | $448.95 | 254,800 | — | 0.96% | $11.94B | — | — |
| 2026-05-18 | $459.24 | $464.63 | $453.43 | $458.31 | 266,800 | — | 1.00% | $12.19B | — | — |
| 2026-05-15 | $453.86 | $463.12 | $446.09 | $460.38 | 320,800 | — | 1.21% | $12.25B | — | — |
| 2026-05-14 | $436.94 | $462.48 | $425.83 | $459.29 | 504,100 | — | 1.90% | $12.22B | — | — |
| 2026-05-13 | $436.33 | $440.45 | $426.86 | $431.42 | 257,000 | — | 0.97% | $11.48B | — | — |
| 2026-05-12 | $445.12 | $445.46 | $420.42 | $434.98 | 428,500 | — | 1.61% | $11.57B | — | — |
| 2026-05-11 | $448.08 | $454.61 | $440.32 | $446.18 | 261,300 | — | 0.98% | $11.87B | — | — |
| 2026-05-08 | $449.78 | $453.11 | $443.86 | $449.80 | 212,100 | — | 0.80% | $11.97B | — | — |
| 2026-05-07 | $455.71 | $460.05 | $445.55 | $448.94 | 336,600 | — | 1.27% | $11.94B | — | — |
| 2026-05-06 | $431.42 | $454.22 | $430.52 | $449.40 | 693,500 | — | 2.61% | $11.95B | — | — |
| 2026-05-05 | $407.50 | $426.40 | $404.56 | $422.31 | 417,500 | — | 1.57% | $11.23B | — | — |
| 2026-05-04 | $433.96 | $434.52 | $403.34 | $405.09 | 533,800 | — | 2.01% | $10.78B | — | — |
| 2026-05-01 | $454.31 | $457.99 | $440.88 | $441.26 | 427,600 | — | 1.61% | $11.74B | — | — |
| 2026-04-30 | $444.86 | $451.97 | $417.02 | $448.82 | 737,200 | — | 2.77% | $11.94B | — | — |
| 2026-04-29 | $441.40 | $451.32 | $417.27 | $422.04 | 681,800 | — | 2.56% | $11.23B | — | — |
| 2026-04-28 | $446.33 | $448.62 | $435.80 | $443.32 | 367,100 | — | 1.38% | $11.79B | — | — |
| 2026-04-27 | $443.06 | $454.88 | $443.06 | $444.32 | 354,800 | — | 1.33% | $11.82B | — | — |
| 2026-04-24 | $442.08 | $450.00 | $434.80 | $442.44 | 358,100 | — | 1.35% | $11.77B | — | — |
| 2026-04-23 | $437.75 | $446.57 | $435.39 | $440.98 | 396,300 | — | 1.49% | $11.73B | — | — |
| 2026-04-22 | $449.36 | $449.38 | $429.16 | $431.46 | 551,400 | — | 2.07% | $11.48B | — | — |
| 2026-04-21 | $447.92 | $451.91 | $433.84 | $441.81 | 504,900 | — | 1.90% | $11.75B | — | — |
| 2026-04-20 | $431.66 | $448.01 | $430.18 | $446.33 | 448,600 | — | 1.69% | $11.87B | — | — |
| 2026-04-17 | $430.04 | $445.08 | $429.02 | $434.22 | 709,500 | — | 2.67% | $11.55B | — | — |
| 2026-04-16 | $401.60 | $423.81 | $401.01 | $422.56 | 671,400 | — | 2.52% | $11.24B | — | — |
| 2026-04-15 | $407.87 | $407.87 | $393.70 | $397.79 | 490,000 | — | 1.84% | $10.58B | — | — |
| 2026-04-14 | $402.40 | $409.00 | $391.91 | $404.47 | 523,400 | — | 1.97% | $10.76B | — | — |
| 2026-04-13 | $399.99 | $404.47 | $386.48 | $396.74 | 591,100 | — | 2.22% | $10.55B | — | — |
| 2026-04-10 | $402.41 | $405.99 | $397.64 | $401.85 | 296,500 | — | 1.11% | $10.69B | — | — |
| 2026-04-09 | $402.06 | $407.25 | $394.82 | $401.67 | 383,500 | — | 1.44% | $10.68B | — | — |
| 2026-04-08 | $389.15 | $408.00 | $388.91 | $400.31 | 688,100 | — | 2.59% | $10.65B | — | — |
| 2026-04-07 | $373.33 | $379.01 | $367.21 | $375.61 | 542,800 | — | 2.04% | $9.99B | — | — |
| 2026-04-06 | $351.92 | $372.46 | $350.75 | $372.05 | 455,600 | — | 1.71% | $9.90B | — | — |
| 2026-04-02 | $343.51 | $365.00 | $339.87 | $354.28 | 295,600 | — | 1.11% | $9.42B | — | — |
| 2026-04-01 | $355.89 | $365.79 | $353.86 | $354.88 | 453,800 | — | 1.71% | $9.44B | — | — |
| 2026-03-31 | $336.01 | $355.55 | $336.01 | $351.28 | 432,500 | — | 1.63% | $9.34B | — | — |
| 2026-03-30 | $338.05 | $343.54 | $332.34 | $336.01 | 527,000 | — | 1.98% | $8.95B | — | — |
| 2026-03-27 | $331.73 | $335.26 | $327.04 | $334.31 | 652,800 | — | 2.45% | $8.91B | — | — |
| 2026-03-26 | $339.30 | $344.83 | $331.19 | $336.78 | 411,600 | — | 1.54% | $8.97B | — | — |
| 2026-03-25 | $329.80 | $345.26 | $329.80 | $344.36 | 536,100 | — | 2.01% | $9.18B | — | — |
| 2026-03-24 | $322.79 | $341.66 | $321.27 | $330.26 | 403,300 | — | 1.51% | $8.80B | — | — |
| 2026-03-23 | $334.14 | $345.84 | $328.03 | $329.48 | 443,900 | — | 1.67% | $8.78B | — | — |
| 2026-03-20 | $323.12 | $323.97 | $313.93 | $318.63 | 563,200 | — | 2.11% | $8.49B | — | — |
| 2026-03-19 | $315.27 | $321.59 | $308.92 | $321.17 | 753,000 | — | 2.83% | $8.56B | — | — |
| 2026-03-18 | $325.83 | $331.35 | $321.97 | $322.63 | 464,100 | — | 1.74% | $8.60B | — | — |
| 2026-03-17 | $333.17 | $344.18 | $327.88 | $328.96 | 623,900 | — | 2.34% | $8.77B | — | — |
| 2026-03-16 | $326.77 | $329.98 | $317.42 | $327.71 | 435,700 | — | 1.64% | $8.73B | — | — |
| 2026-03-13 | $316.77 | $321.97 | $310.00 | $321.00 | 556,900 | — | 2.09% | $8.55B | — | — |
| 2026-03-12 | $332.75 | $338.00 | $314.58 | $315.75 | 944,100 | — | 3.54% | $8.41B | — | — |
| 2026-03-11 | $351.36 | $353.33 | $336.72 | $341.41 | 534,900 | — | 2.01% | $9.10B | — | — |
| 2026-03-10 | $366.97 | $374.41 | $353.67 | $356.03 | 711,300 | — | 2.67% | $9.49B | — | — |
| 2026-03-09 | $353.53 | $369.61 | $338.39 | $368.78 | 1,010,800 | — | 3.79% | $9.83B | — | — |
| 2026-03-06 | $386.08 | $386.10 | $352.33 | $359.78 | 858,200 | — | 3.22% | $9.59B | — | — |
| 2026-03-05 | $408.06 | $411.87 | $390.47 | $396.62 | 572,000 | — | 2.15% | $10.57B | — | — |
| 2026-03-04 | $421.16 | $430.11 | $409.68 | $414.43 | 605,100 | — | 2.27% | $11.04B | — | — |
| 2026-03-03 | $396.16 | $415.73 | $391.18 | $414.06 | 429,200 | — | 1.61% | $11.03B | — | — |
| 2026-03-02 | $399.05 | $417.23 | $394.91 | $407.79 | 579,400 | — | 2.17% | $10.87B | — | — |
| 2026-02-27 | $400.37 | $410.48 | $397.44 | $405.39 | 471,400 | — | 1.77% | $10.80B | — | — |
| 2026-02-26 | $385.90 | $405.46 | $385.90 | $404.16 | 509,900 | — | 1.91% | $10.77B | — | — |
| 2026-02-25 | $404.43 | $404.43 | $380.00 | $384.33 | 814,400 | — | 3.06% | $10.24B | — | — |
| 2026-02-24 | $397.78 | $408.22 | $385.81 | $401.56 | 290,600 | — | 1.09% | $10.70B | — | — |
| 2026-02-23 | $407.51 | $410.61 | $389.61 | $397.00 | 522,900 | — | 1.96% | $10.58B | — | — |
| 2026-02-20 | $389.11 | $414.36 | $388.19 | $411.63 | 415,600 | — | 1.56% | $10.97B | — | — |
| 2026-02-19 | $387.91 | $395.27 | $387.91 | $392.67 | 249,600 | — | 0.94% | $10.46B | — | — |
| 2026-02-18 | $384.76 | $394.48 | $381.24 | $390.35 | 277,700 | — | 1.04% | $10.40B | — | — |
| 2026-02-17 | $387.05 | $394.35 | $383.86 | $388.35 | 403,200 | — | 1.51% | $10.35B | — | — |
| 2026-02-13 | $381.88 | $390.09 | $379.59 | $384.91 | 565,000 | — | 2.12% | $10.26B | — | — |
| 2026-02-12 | $396.45 | $396.45 | $357.64 | $379.08 | 821,900 | — | 3.08% | $10.10B | — | — |
| 2026-02-11 | $385.69 | $404.11 | $385.30 | $388.68 | 645,900 | — | 2.42% | $10.36B | — | — |
| 2026-02-10 | $389.60 | $396.49 | $374.50 | $381.64 | 1,407,900 | — | 5.28% | $10.17B | — | — |
| 2026-02-09 | $414.83 | $416.51 | $401.80 | $409.60 | 822,700 | — | 3.09% | $10.91B | — | — |
| 2026-02-06 | $402.35 | $417.85 | $400.31 | $415.46 | 762,700 | — | 2.86% | $11.07B | — | — |
| 2026-02-05 | $406.82 | $412.57 | $398.00 | $404.75 | 649,700 | — | 2.44% | $10.78B | — | — |
| 2026-02-04 | $374.85 | $406.18 | $374.85 | $405.95 | 1,002,600 | — | 3.76% | $10.82B | — | — |
| 2026-02-03 | $367.27 | $381.00 | $365.09 | $374.28 | 435,000 | — | 1.63% | $9.97B | — | — |
| 2026-02-02 | $334.87 | $371.64 | $334.87 | $367.75 | 1,046,700 | — | 3.93% | $9.80B | — | — |
| 2026-01-30 | $337.29 | $341.29 | $334.24 | $334.87 | 497,900 | — | 1.87% | $8.92B | — | — |
| 2026-01-29 | $350.00 | $353.77 | $337.13 | $341.78 | 639,900 | — | 2.40% | $9.11B | — | — |
| 2026-01-28 | $351.93 | $354.99 | $345.68 | $349.87 | 373,900 | — | 1.40% | $9.32B | — | — |
| 2026-01-27 | $346.05 | $350.28 | $344.33 | $350.00 | 308,100 | — | 1.16% | $9.33B | — | — |
| 2026-01-26 | $350.21 | $355.91 | $340.94 | $346.48 | 379,500 | — | 1.42% | $9.23B | — | — |
| 2026-01-23 | $360.26 | $362.17 | $347.61 | $351.31 | 455,600 | — | 1.71% | $9.36B | — | — |
| 2026-01-22 | $359.44 | $369.64 | $357.15 | $360.34 | 505,800 | — | 1.90% | $9.60B | — | — |
| 2026-01-21 | $344.69 | $365.31 | $344.56 | $359.44 | 457,200 | — | 1.72% | $9.58B | — | — |
| 2026-01-20 | $345.92 | $348.92 | $337.77 | $340.80 | 547,400 | — | 2.05% | $9.08B | — | — |
| 2026-01-16 | $354.48 | $358.51 | $346.52 | $350.89 | 533,000 | — | 2.00% | $9.35B | — | — |
| 2026-01-15 | $361.00 | $363.60 | $356.58 | $358.75 | 364,600 | — | 1.37% | $9.56B | — | — |
| 2026-01-14 | $353.89 | $362.87 | $350.43 | $358.22 | 503,300 | — | 1.89% | $9.54B | — | — |
| 2026-01-13 | $362.02 | $367.12 | $354.55 | $356.58 | 626,500 | — | 2.35% | $9.50B | — | — |
| 2026-01-12 | $366.40 | $372.48 | $361.37 | $365.68 | 321,100 | — | 1.21% | $9.74B | — | — |
| 2026-01-09 | $369.63 | $376.30 | $362.17 | $366.96 | 435,500 | — | 1.63% | $9.78B | — | — |
| 2026-01-08 | $350.88 | $367.81 | $346.59 | $366.69 | 407,000 | — | 1.53% | $9.77B | — | — |
| 2026-01-07 | $364.18 | $369.83 | $354.42 | $357.68 | 437,500 | — | 1.64% | $9.53B | — | — |
| 2026-01-06 | $357.94 | $368.40 | $357.44 | $365.62 | 870,400 | — | 3.27% | $9.74B | — | — |
| 2026-01-05 | $336.41 | $358.18 | $332.59 | $353.01 | 508,800 | — | 1.91% | $9.41B | — | — |
| 2026-01-02 | $327.01 | $337.53 | $323.09 | $337.17 | 257,800 | — | 0.97% | $8.98B | — | — |
| 2025-12-31 | $329.06 | $333.23 | $325.75 | $326.52 | 290,800 | — | 1.09% | $8.70B | — | — |
| 2025-12-30 | $329.24 | $333.40 | $327.45 | $332.34 | 385,700 | — | 1.45% | $8.85B | — | — |
| 2025-12-29 | $330.61 | $334.40 | $324.87 | $331.34 | 355,200 | — | 1.33% | $8.83B | — | — |
| 2025-12-26 | $327.26 | $331.11 | $325.68 | $331.02 | 166,800 | — | 0.63% | $8.82B | — | — |
| 2025-12-24 | $323.74 | $331.00 | $323.10 | $329.94 | 154,300 | — | 0.58% | $8.79B | — | — |
| 2025-12-23 | $328.53 | $333.49 | $325.50 | $328.31 | 291,400 | — | 1.09% | $8.75B | — | — |
| 2025-12-22 | $321.29 | $331.62 | $319.33 | $330.63 | 472,500 | — | 1.77% | $8.81B | — | — |
| 2025-12-19 | $329.09 | $329.09 | $316.14 | $320.29 | 869,100 | — | 3.26% | $8.53B | — | — |
| 2025-12-18 | $332.62 | $336.59 | $325.87 | $329.04 | 609,600 | — | 2.29% | $8.77B | — | — |
| 2025-12-17 | $337.57 | $340.35 | $327.56 | $328.00 | 435,700 | — | 1.64% | $8.74B | — | — |
| 2025-12-16 | $344.71 | $344.71 | $334.81 | $339.77 | 392,700 | — | 1.47% | $9.05B | — | — |
| 2025-12-15 | $344.53 | $345.85 | $334.27 | $339.57 | 430,600 | — | 1.62% | $9.05B | — | — |
| 2025-12-12 | $344.32 | $349.16 | $339.05 | $345.05 | 436,800 | — | 1.64% | $9.19B | — | — |
| 2025-12-11 | $347.79 | $358.50 | $340.00 | $343.66 | 628,700 | — | 2.36% | $9.16B | — | — |
| 2025-12-10 | $329.61 | $351.35 | $324.61 | $347.98 | 528,600 | — | 1.98% | $9.27B | — | — |
| 2025-12-09 | $333.58 | $334.58 | $326.89 | $329.65 | 356,500 | — | 1.34% | $8.78B | — | — |
| 2025-12-08 | $335.69 | $339.79 | $329.83 | $331.58 | 476,000 | — | 1.79% | $8.83B | — | — |
| 2025-12-05 | $325.69 | $334.50 | $325.69 | $330.91 | 544,700 | — | 2.04% | $8.82B | — | — |
| 2025-12-04 | $325.48 | $336.43 | $324.89 | $328.43 | 765,600 | — | 2.87% | $8.75B | — | — |
| 2025-12-03 | $315.42 | $330.65 | $312.76 | $326.22 | 981,200 | — | 3.68% | $8.69B | — | — |
| 2025-12-02 | $308.23 | $315.95 | $293.17 | $314.50 | 973,700 | — | 3.65% | $8.38B | — | — |
| 2025-12-01 | $277.73 | $299.99 | $276.69 | $293.15 | 501,800 | — | 1.88% | $7.81B | — | — |
| 2025-11-28 | $280.62 | $284.30 | $277.64 | $281.56 | 175,700 | — | 0.66% | $7.50B | — | — |
| 2025-11-26 | $275.75 | $284.04 | $275.75 | $279.47 | 319,600 | — | 1.20% | $7.45B | — | — |
| 2025-11-25 | $272.62 | $280.58 | $267.48 | $279.79 | 269,600 | — | 1.01% | $7.45B | — | — |
| 2025-11-24 | $270.10 | $274.05 | $267.14 | $272.05 | 406,200 | — | 1.52% | $7.25B | — | — |
| 2025-11-21 | $250.48 | $277.55 | $250.48 | $271.46 | 727,200 | — | 2.73% | $7.23B | — | — |
| 2025-11-20 | $257.00 | $260.69 | $249.32 | $250.48 | 306,800 | — | 1.15% | $6.67B | — | — |
| 2025-11-19 | $260.72 | $264.49 | $251.28 | $253.25 | 611,300 | — | 2.29% | $6.75B | — | — |
| 2025-11-18 | $261.46 | $267.90 | $257.78 | $261.48 | 371,900 | — | 1.40% | $6.97B | — | — |
| 2025-11-17 | $268.18 | $272.12 | $259.37 | $262.31 | 556,800 | — | 2.09% | $6.99B | — | — |
| 2025-11-14 | $270.00 | $272.29 | $264.19 | $267.92 | 417,900 | — | 1.57% | $7.14B | — | — |
| 2025-11-13 | $281.74 | $287.34 | $270.67 | $271.98 | 486,600 | — | 1.83% | $7.25B | — | — |
| 2025-11-12 | $283.00 | $289.75 | $282.90 | $285.04 | 295,700 | — | 1.11% | $7.59B | — | — |
| 2025-11-11 | $280.13 | $281.97 | $272.84 | $280.93 | 377,000 | — | 1.42% | $7.48B | — | — |
| 2025-11-10 | $283.29 | $283.29 | $270.19 | $277.61 | 567,000 | — | 2.13% | $7.40B | — | — |
| 2025-11-07 | $274.00 | $284.11 | $270.10 | $282.31 | 357,800 | — | 1.34% | $7.52B | — | — |
| 2025-11-06 | $281.55 | $282.50 | $272.39 | $273.81 | 480,700 | — | 1.80% | $7.30B | — | — |
| 2025-11-05 | $284.71 | $289.62 | $275.11 | $282.93 | 410,600 | — | 1.54% | $7.54B | — | — |
| 2025-11-04 | $282.25 | $288.88 | $277.53 | $288.23 | 483,300 | — | 1.81% | $7.68B | — | — |
| 2025-11-03 | $291.20 | $291.57 | $276.46 | $284.58 | 472,600 | — | 1.77% | $7.58B | — | — |
| 2025-10-31 | $278.07 | $295.55 | $275.11 | $292.50 | 664,600 | — | 2.49% | $7.79B | — | — |
| 2025-10-30 | $278.00 | $288.56 | $266.08 | $283.47 | 1,741,400 | — | 6.54% | $7.55B | — | — |
| 2025-10-29 | $284.35 | $290.09 | $276.00 | $277.36 | 1,352,600 | — | 5.08% | $7.39B | — | — |
| 2025-10-28 | $291.44 | $291.63 | $283.77 | $284.33 | 543,500 | — | 2.04% | $7.58B | — | — |
| 2025-10-27 | $290.79 | $292.96 | $285.00 | $289.32 | 500,400 | — | 1.88% | $7.71B | — | — |
| 2025-10-24 | $296.23 | $298.79 | $289.12 | $290.15 | 396,700 | — | 1.49% | $7.73B | — | — |
| 2025-10-23 | $305.54 | $308.84 | $287.10 | $291.98 | 683,300 | — | 2.56% | $7.78B | — | — |
| 2025-10-22 | $315.45 | $321.05 | $308.93 | $309.34 | 526,700 | — | 1.98% | $8.24B | — | — |
| 2025-10-21 | $308.71 | $320.70 | $308.59 | $318.53 | 398,900 | — | 1.50% | $8.49B | — | — |
| 2025-10-20 | $307.75 | $320.39 | $307.75 | $310.39 | 374,500 | — | 1.41% | $8.27B | — | — |
| 2025-10-17 | $301.62 | $309.00 | $301.62 | $306.64 | 490,900 | — | 1.84% | $8.17B | — | — |
| 2025-10-16 | $304.95 | $309.00 | $299.04 | $304.31 | 597,300 | — | 2.24% | $8.11B | — | — |
| 2025-10-15 | $306.19 | $306.19 | $295.95 | $296.77 | 399,400 | — | 1.50% | $7.91B | — | — |
| 2025-10-14 | $291.75 | $300.93 | $291.01 | $298.06 | 388,500 | — | 1.46% | $7.94B | — | — |
| 2025-10-13 | $300.26 | $303.41 | $295.21 | $296.50 | 240,200 | — | 0.90% | $7.90B | — | — |
| 2025-10-10 | $317.40 | $318.49 | $292.42 | $294.23 | 402,400 | — | 1.51% | $7.84B | — | — |
| 2025-10-09 | $320.56 | $322.87 | $309.92 | $315.38 | 295,600 | — | 1.11% | $8.40B | — | — |
| 2025-10-08 | $305.39 | $325.65 | $298.34 | $322.40 | 663,800 | — | 2.49% | $8.59B | — | — |
| 2025-10-07 | $308.37 | $314.02 | $302.66 | $305.58 | 325,300 | — | 1.22% | $8.14B | — | — |
| 2025-10-06 | $297.73 | $314.09 | $293.19 | $309.28 | 615,400 | — | 2.31% | $8.24B | — | — |
| 2025-10-03 | $294.88 | $307.27 | $294.36 | $297.42 | 509,700 | — | 1.91% | $7.92B | — | — |
| 2025-10-02 | $293.15 | $297.07 | $289.84 | $293.90 | 497,400 | — | 1.87% | $7.83B | — | — |
| 2025-10-01 | $294.70 | $295.20 | $286.27 | $293.88 | 573,900 | — | 2.15% | $7.83B | — | — |
| 2025-09-30 | $293.79 | $299.66 | $289.00 | $299.36 | 472,100 | — | 1.77% | $7.98B | — | — |
| 2025-09-29 | $297.54 | $297.54 | $285.00 | $294.65 | 677,800 | — | 2.54% | $7.85B | — | — |
| 2025-09-26 | $302.01 | $308.59 | $280.91 | $293.57 | 722,200 | — | 2.71% | $7.82B | — | — |
| 2025-09-25 | $297.31 | $302.57 | $295.23 | $301.31 | 261,700 | — | 0.98% | $8.03B | — | — |
| 2025-09-24 | $300.30 | $307.87 | $298.43 | $300.08 | 244,100 | — | 0.92% | $7.99B | — | — |
| 2025-09-23 | $303.00 | $311.38 | $299.38 | $302.35 | 324,500 | — | 1.22% | $8.05B | — | — |
| 2025-09-22 | $309.78 | $309.78 | $301.01 | $302.82 | 561,800 | — | 2.11% | $8.07B | — | — |
| 2025-09-19 | $315.09 | $315.09 | $307.18 | $310.04 | 413,300 | — | 1.55% | $8.26B | — | — |
| 2025-09-18 | $312.59 | $322.14 | $310.00 | $314.83 | 421,500 | — | 1.58% | $8.39B | — | — |
| 2025-09-17 | $321.91 | $330.00 | $307.64 | $308.15 | 720,200 | — | 2.70% | $8.21B | — | — |
| 2025-09-16 | $322.40 | $329.62 | $315.83 | $328.60 | 756,800 | — | 2.84% | $8.75B | — | — |
| 2025-09-15 | $313.17 | $320.00 | $310.71 | $319.50 | 565,300 | — | 2.12% | $8.51B | — | — |
| 2025-09-12 | $313.41 | $315.25 | $309.20 | $312.63 | 343,100 | — | 1.29% | $8.33B | — | — |
| 2025-09-11 | $307.57 | $318.40 | $307.57 | $315.78 | 491,200 | — | 1.84% | $8.41B | — | — |
| 2025-09-10 | $312.36 | $313.56 | $299.50 | $307.41 | 412,000 | — | 1.55% | $8.19B | — | — |
| 2025-09-09 | $312.13 | $313.39 | $302.89 | $306.24 | 508,200 | — | 1.91% | $8.16B | — | — |
| 2025-09-08 | $312.48 | $313.25 | $305.87 | $312.06 | 562,600 | — | 2.11% | $8.31B | — | — |
| 2025-09-05 | $305.00 | $317.45 | $305.00 | $313.15 | 752,300 | — | 2.82% | $8.34B | — | — |
| 2025-09-04 | $290.71 | $297.61 | $283.00 | $297.20 | 443,900 | — | 1.67% | $7.92B | — | — |
| 2025-09-03 | $291.17 | $296.14 | $289.12 | $291.13 | 332,400 | — | 1.25% | $7.75B | — | — |
| 2025-09-02 | $289.76 | $295.83 | $289.41 | $292.47 | 550,400 | — | 2.07% | $7.79B | — | — |
| 2025-08-29 | $292.17 | $302.10 | $291.74 | $296.46 | 685,900 | — | 2.58% | $7.90B | — | — |
| 2025-08-28 | $304.59 | $305.27 | $286.45 | $292.36 | 748,800 | — | 2.81% | $7.79B | — | — |
| 2025-08-27 | $304.86 | $312.62 | $300.56 | $302.79 | 382,200 | — | 1.43% | $8.07B | — | — |
| 2025-08-26 | $306.52 | $312.11 | $303.01 | $307.78 | 506,500 | — | 1.90% | $8.20B | — | — |
| 2025-08-25 | $318.96 | $322.88 | $308.22 | $308.66 | 844,500 | — | 3.17% | $8.22B | — | — |
| 2025-08-22 | $294.16 | $324.10 | $293.33 | $320.27 | 778,800 | — | 2.92% | $8.53B | — | — |
| 2025-08-21 | $290.32 | $296.08 | $287.01 | $293.95 | 404,700 | — | 1.52% | $7.83B | — | — |
| 2025-08-20 | $302.88 | $305.58 | $292.11 | $293.44 | 516,200 | — | 1.94% | $7.82B | — | — |
| 2025-08-19 | $300.39 | $314.05 | $296.07 | $307.88 | 714,500 | — | 2.68% | $8.20B | — | — |
| 2025-08-18 | $300.18 | $301.60 | $295.51 | $295.74 | 260,900 | — | 0.98% | $7.88B | — | — |
| 2025-08-15 | $306.47 | $308.34 | $299.13 | $299.40 | 259,400 | — | 0.97% | $7.97B | — | — |
| 2025-08-14 | $307.62 | $308.58 | $297.10 | $305.27 | 440,900 | — | 1.66% | $8.13B | — | — |
| 2025-08-13 | $301.14 | $317.24 | $300.55 | $313.21 | 1,064,700 | — | 4.00% | $8.34B | — | — |
| 2025-08-12 | $284.47 | $301.42 | $283.95 | $301.21 | 689,700 | — | 2.59% | $8.02B | — | — |
| 2025-08-11 | $283.86 | $286.89 | $278.20 | $281.49 | 286,400 | — | 1.08% | $7.50B | — | — |
| 2025-08-08 | $283.68 | $287.28 | $280.77 | $283.72 | 233,400 | — | 0.88% | $7.56B | — | — |
| 2025-08-07 | $298.27 | $299.02 | $282.90 | $284.30 | 523,800 | — | 1.97% | $7.57B | — | — |
| 2025-08-06 | $299.47 | $301.27 | $294.14 | $294.72 | 508,900 | — | 1.91% | $7.85B | — | — |
| 2025-08-05 | $300.15 | $303.25 | $295.11 | $299.08 | 572,200 | — | 2.15% | $7.97B | — | — |
| 2025-08-04 | $299.14 | $302.70 | $292.06 | $300.81 | 390,100 | — | 1.46% | $8.01B | — | — |
| 2025-08-01 | $297.12 | $299.60 | $287.05 | $293.09 | 599,300 | — | 2.25% | $7.81B | — | — |
| 2025-07-31 | $300.00 | $304.65 | $298.13 | $302.24 | 486,600 | — | 1.83% | $8.05B | — | — |
| 2025-07-30 | $315.51 | $319.59 | $300.57 | $302.68 | 904,500 | — | 3.40% | $8.06B | — | — |
| 2025-07-29 | $322.27 | $322.32 | $308.84 | $315.23 | 682,600 | — | 2.56% | $8.40B | — | — |
| 2025-07-28 | $334.00 | $334.00 | $320.92 | $323.23 | 970,900 | — | 3.65% | $8.61B | — | — |
| 2025-07-25 | $349.21 | $355.00 | $312.89 | $333.61 | 2,068,500 | — | 7.77% | $8.89B | — | — |
| 2025-07-24 | $306.83 | $312.60 | $302.29 | $311.79 | 1,189,600 | — | 4.47% | $8.30B | — | — |
| 2025-07-23 | $307.26 | $313.54 | $305.63 | $310.98 | 982,900 | — | 3.69% | $8.28B | — | — |
| 2025-07-22 | $289.77 | $305.40 | $289.77 | $304.42 | 554,400 | — | 2.08% | $8.11B | — | — |
| 2025-07-21 | $289.74 | $297.25 | $286.15 | $287.80 | 458,400 | — | 1.72% | $7.67B | — | — |
| 2025-07-18 | $295.07 | $295.76 | $285.65 | $288.10 | 661,700 | — | 2.48% | $7.67B | — | — |
| 2025-07-17 | $289.13 | $298.22 | $288.05 | $291.65 | 481,700 | — | 1.81% | $7.77B | — | — |
| 2025-07-16 | $293.72 | $297.87 | $284.99 | $285.78 | 637,800 | — | 2.39% | $7.61B | — | — |
| 2025-07-15 | $294.65 | $297.98 | $288.92 | $289.92 | 709,000 | — | 2.66% | $7.72B | — | — |
| 2025-07-14 | $300.01 | $301.08 | $291.95 | $293.07 | 609,200 | — | 2.29% | $7.81B | — | — |
| 2025-07-11 | $301.96 | $305.37 | $300.25 | $303.28 | 392,700 | — | 1.47% | $8.08B | — | — |
| 2025-07-10 | $303.91 | $313.52 | $300.09 | $306.78 | 703,700 | — | 2.64% | $8.17B | — | — |
| 2025-07-09 | $295.99 | $302.22 | $293.80 | $301.66 | 409,300 | — | 1.54% | $8.04B | — | — |
| 2025-07-08 | $285.16 | $297.62 | $283.03 | $294.89 | 545,100 | — | 2.05% | $7.85B | — | — |
| 2025-07-07 | $290.39 | $294.24 | $283.24 | $285.89 | 736,000 | — | 2.76% | $7.61B | — | — |
| 2025-07-03 | $294.15 | $298.05 | $289.74 | $294.79 | 309,100 | — | 1.16% | $7.85B | — | — |
| 2025-07-02 | $287.04 | $296.26 | $282.93 | $293.80 | 594,900 | — | 2.23% | $7.83B | — | — |
| 2025-07-01 | $273.99 | $294.18 | $271.26 | $285.97 | 578,800 | — | 2.17% | $7.62B | — | — |
| 2025-06-30 | $277.94 | $279.00 | $273.02 | $273.99 | 482,200 | — | 1.81% | $7.30B | — | — |
| 2025-06-27 | $271.69 | $277.54 | $270.75 | $277.26 | 1,143,600 | — | — | — | — | — |
| 2025-06-26 | $272.80 | $275.78 | $269.18 | $270.74 | 307,500 | — | — | — | — | — |
| 2025-06-25 | $275.18 | $276.40 | $267.14 | $270.09 | 681,700 | — | — | — | — | — |
| 2025-06-24 | $271.96 | $276.19 | $269.87 | $275.18 | 513,400 | — | — | — | — | — |
| 2025-06-23 | $254.76 | $270.99 | $253.83 | $270.00 | 708,300 | — | — | — | — | — |
| 2025-06-20 | $262.66 | $263.98 | $256.20 | $256.40 | 771,000 | — | — | — | — | — |
| 2025-06-18 | $262.37 | $265.56 | $256.08 | $260.48 | 1,207,500 | — | — | — | — | — |
| 2025-06-17 | $263.40 | $268.54 | $261.14 | $262.23 | 491,600 | — | — | — | — | — |
| 2025-06-16 | $263.21 | $267.27 | $260.70 | $265.61 | 879,600 | — | — | — | — | — |
| 2025-06-13 | $256.13 | $265.14 | $256.13 | $260.81 | 685,600 | — | — | — | — | — |
| 2025-06-12 | $252.77 | $259.98 | $249.00 | $259.98 | 547,700 | — | — | — | — | — |
| 2025-06-11 | $265.40 | $267.70 | $252.33 | $255.16 | 725,900 | — | — | — | — | — |
| 2025-06-10 | $260.51 | $265.40 | $257.62 | $263.45 | 944,800 | — | — | — | — | — |
| 2025-06-09 | $255.39 | $259.77 | $250.70 | $256.50 | 942,000 | — | — | — | — | — |
| 2025-06-06 | $257.50 | $260.69 | $251.31 | $251.43 | 826,700 | — | — | — | — | — |
| 2025-06-05 | $252.00 | $259.12 | $248.37 | $253.45 | 1,174,900 | — | — | — | — | — |
| 2025-06-04 | $267.47 | $269.00 | $260.37 | $265.08 | 678,400 | — | — | — | — | — |
| 2025-06-03 | $264.34 | $273.11 | $260.71 | $267.99 | 714,100 | — | — | — | — | — |
| 2025-06-02 | $269.00 | $269.41 | $257.03 | $264.23 | 647,900 | — | — | — | — | — |
| 2025-05-30 | $270.03 | $273.57 | $261.70 | $264.41 | 532,600 | — | — | — | — | — |
| 2025-05-29 | $271.50 | $277.71 | $266.92 | $270.03 | 481,600 | — | — | — | — | — |
| 2025-05-28 | $275.62 | $277.02 | $267.65 | $268.10 | 411,900 | — | — | — | — | — |
| 2025-05-27 | $269.26 | $277.89 | $266.14 | $275.01 | 904,900 | — | — | — | — | — |
| 2025-05-23 | $261.24 | $265.19 | $260.29 | $264.32 | 427,900 | — | — | — | — | — |
| 2025-05-22 | $268.94 | $269.18 | $262.63 | $268.04 | 434,300 | — | — | — | — | — |
| 2025-05-21 | $274.50 | $275.96 | $268.38 | $268.75 | 408,600 | — | — | — | — | — |
| 2025-05-20 | $281.49 | $283.80 | $276.68 | $277.58 | 314,000 | — | — | — | — | — |
| 2025-05-19 | $279.34 | $285.29 | $278.00 | $281.49 | 598,700 | — | — | — | — | — |
| 2025-05-16 | $282.00 | $286.81 | $278.83 | $285.10 | 412,900 | — | — | — | — | — |
| 2025-05-15 | $283.89 | $288.01 | $276.96 | $279.70 | 658,300 | — | — | — | — | — |
| 2025-05-14 | $283.43 | $291.81 | $278.26 | $288.99 | 634,500 | — | — | — | — | — |
| 2025-05-13 | $293.10 | $294.83 | $284.88 | $285.05 | 623,400 | — | — | — | — | — |
| 2025-05-12 | $286.71 | $305.39 | $285.04 | $292.91 | 1,673,000 | — | — | — | — | — |
| 2025-05-09 | $263.71 | $268.13 | $260.34 | $260.62 | 479,300 | — | — | — | — | — |
| 2025-05-08 | $260.53 | $271.16 | $259.60 | $265.79 | 545,700 | — | — | — | — | — |
| 2025-05-07 | $255.39 | $260.99 | $255.00 | $259.97 | 741,300 | — | — | — | — | — |
| 2025-05-06 | $256.25 | $261.71 | $251.67 | $254.53 | 479,500 | — | — | — | — | — |
| 2025-05-05 | $260.98 | $266.00 | $258.94 | $259.15 | 596,600 | — | — | — | — | — |
| 2025-05-02 | $246.00 | $267.90 | $244.94 | $262.33 | 1,588,000 | — | — | — | — | — |
| 2025-05-01 | $238.53 | $242.76 | $231.69 | $240.16 | 1,466,800 | — | — | — | — | — |
| 2025-04-30 | $234.98 | $244.87 | $229.17 | $244.00 | 1,877,900 | — | — | — | — | — |
| 2025-04-29 | $233.38 | $239.45 | $229.12 | $236.65 | 2,004,000 | — | — | — | — | — |
| 2025-04-28 | $245.33 | $249.44 | $236.35 | $237.11 | 1,852,900 | — | — | — | — | — |
| 2025-04-25 | $265.67 | $276.00 | $229.21 | $245.63 | 4,569,500 | — | — | — | — | — |
| 2025-04-24 | $339.21 | $354.78 | $335.01 | $354.22 | 559,800 | — | — | — | — | — |
| 2025-04-23 | $344.05 | $362.49 | $336.92 | $341.48 | 558,300 | — | — | — | — | — |
| 2025-04-22 | $327.15 | $335.67 | $323.01 | $331.28 | 339,100 | — | — | — | — | — |
| 2025-04-21 | $328.70 | $328.93 | $314.67 | $326.66 | 414,900 | — | — | — | — | — |
| 2025-04-17 | $321.49 | $337.01 | $321.49 | $334.55 | 426,900 | — | — | — | — | — |
| 2025-04-16 | $324.47 | $325.90 | $311.02 | $318.50 | 528,500 | — | — | — | — | — |
| 2025-04-15 | $336.41 | $342.36 | $324.55 | $330.72 | 399,500 | — | — | — | — | — |
| 2025-04-14 | $344.06 | $348.63 | $330.82 | $340.64 | 480,600 | — | — | — | — | — |
| 2025-04-11 | $346.87 | $346.87 | $321.73 | $330.37 | 850,400 | — | — | — | — | — |
| 2025-04-10 | $362.61 | $366.91 | $334.59 | $351.45 | 672,100 | — | — | — | — | — |
| 2025-04-09 | $317.03 | $386.01 | $316.24 | $374.80 | 937,800 | — | — | — | — | — |
| 2025-04-08 | $337.30 | $342.33 | $317.24 | $323.07 | 528,500 | — | — | — | — | — |
| 2025-04-07 | $317.65 | $355.71 | $304.40 | $325.31 | 901,200 | — | — | — | — | — |
| 2025-04-04 | $306.00 | $330.16 | $287.50 | $322.38 | 1,959,800 | — | — | — | — | — |
| 2025-04-03 | $348.24 | $357.00 | $307.73 | $319.97 | 1,022,100 | — | — | — | — | — |
| 2025-04-02 | $346.90 | $374.78 | $346.90 | $370.82 | 529,800 | — | — | — | — | — |
| 2025-04-01 | $348.97 | $361.94 | $344.77 | $354.77 | 855,000 | — | — | — | — | — |
| 2025-03-31 | $352.50 | $360.44 | $345.65 | $349.43 | 752,900 | — | — | — | — | — |
| 2025-03-28 | $375.27 | $375.27 | $356.80 | $359.00 | 453,400 | — | — | — | — | — |
| 2025-03-27 | $375.50 | $379.25 | $368.14 | $376.00 | 708,100 | — | — | — | — | — |
| 2025-03-26 | $377.53 | $384.24 | $372.97 | $377.04 | 675,200 | — | — | — | — | — |
| 2025-03-25 | $379.62 | $385.48 | $370.76 | $378.49 | 548,100 | — | — | — | — | — |
| 2025-03-24 | $370.03 | $381.81 | $365.00 | $381.49 | 378,200 | — | — | — | — | — |
| 2025-03-21 | $346.47 | $363.38 | $344.35 | $362.90 | 539,200 | — | — | — | — | — |
| 2025-03-20 | $345.73 | $354.66 | $342.68 | $352.28 | 553,900 | — | — | — | — | — |
| 2025-03-19 | $359.52 | $359.52 | $343.61 | $350.65 | 650,800 | — | — | — | — | — |
| 2025-03-18 | $355.41 | $358.39 | $346.09 | $349.29 | 376,500 | — | — | — | — | — |
| 2025-03-17 | $352.40 | $359.58 | $345.77 | $358.70 | 501,600 | — | — | — | — | — |
| 2025-03-14 | $360.20 | $360.20 | $347.13 | $353.64 | 638,000 | — | — | — | — | — |
| 2025-03-13 | $368.47 | $368.47 | $347.11 | $352.36 | 673,600 | — | — | — | — | — |
| 2025-03-12 | $370.00 | $378.77 | $361.72 | $370.19 | 785,300 | — | — | — | — | — |
| 2025-03-11 | $365.61 | $372.58 | $359.98 | $361.59 | 603,900 | — | — | — | — | — |
| 2025-03-10 | $369.91 | $377.51 | $365.53 | $366.60 | 666,100 | — | — | — | — | — |
| 2025-03-07 | $385.61 | $391.12 | $367.36 | $375.92 | 458,600 | — | — | — | — | — |
| 2025-03-06 | $392.48 | $399.04 | $380.92 | $382.61 | 435,900 | — | — | — | — | — |
| 2025-03-05 | $398.73 | $402.04 | $382.82 | $395.19 | 646,000 | — | — | — | — | — |
| 2025-03-04 | $391.00 | $405.81 | $371.73 | $397.14 | 722,700 | — | — | — | — | — |
| 2025-03-03 | $411.00 | $419.68 | $388.82 | $390.34 | 386,300 | — | — | — | — | — |
| 2025-02-28 | $398.86 | $420.09 | $394.58 | $409.44 | 506,300 | — | — | — | — | — |
| 2025-02-27 | $407.31 | $412.77 | $397.42 | $397.91 | 284,400 | — | — | — | — | — |
| 2025-02-26 | $414.04 | $430.35 | $402.24 | $404.34 | 738,000 | — | — | — | — | — |
| 2025-02-25 | $418.50 | $420.92 | $395.51 | $410.42 | 615,100 | — | — | — | — | — |
| 2025-02-24 | $415.61 | $421.00 | $408.38 | $420.35 | 547,000 | — | — | — | — | — |
| 2025-02-21 | $450.24 | $450.24 | $387.65 | $406.65 | 1,255,000 | — | — | — | — | — |
| 2025-02-20 | $473.14 | $473.14 | $449.12 | $453.90 | 365,800 | — | — | — | — | — |
| 2025-02-19 | $496.84 | $499.10 | $476.38 | $476.40 | 402,200 | — | — | — | — | — |
| 2025-02-18 | $488.67 | $507.39 | $488.67 | $504.96 | 291,800 | — | — | — | — | — |
| 2025-02-14 | $482.96 | $494.70 | $482.96 | $487.53 | 243,500 | — | — | — | — | — |
| 2025-02-13 | $476.06 | $483.44 | $465.34 | $482.19 | 324,300 | — | — | — | — | — |
| 2025-02-12 | $483.01 | $489.96 | $476.77 | $476.90 | 334,000 | — | — | — | — | — |
| 2025-02-11 | $496.24 | $497.05 | $489.71 | $492.55 | 211,800 | — | — | — | — | — |
| 2025-02-10 | $494.18 | $497.42 | $482.42 | $495.99 | 264,600 | — | — | — | — | — |
| 2025-02-07 | $511.00 | $511.00 | $489.19 | $489.51 | 274,800 | — | — | — | — | — |
| 2025-02-06 | $509.99 | $538.03 | $499.02 | $508.47 | 639,000 | — | — | — | — | — |
| 2025-02-05 | $481.99 | $503.51 | $481.70 | $503.01 | 525,400 | — | — | — | — | — |
| 2025-02-04 | $466.86 | $481.71 | $465.11 | $479.27 | 404,800 | — | — | — | — | — |
| 2025-02-03 | $532.99 | $532.99 | $461.82 | $470.41 | 1,139,100 | — | — | — | — | — |
| 2025-01-31 | $494.19 | $504.40 | $476.54 | $480.11 | 575,200 | — | — | — | — | — |
| 2025-01-30 | $482.58 | $495.07 | $474.64 | $495.00 | 328,400 | — | — | — | — | — |
| 2025-01-29 | $497.05 | $497.27 | $478.54 | $481.41 | 308,900 | — | — | — | — | — |
| 2025-01-28 | $503.04 | $503.04 | $492.75 | $495.82 | 286,400 | — | — | — | — | — |
| 2025-01-27 | $491.73 | $507.79 | $491.73 | $499.83 | 296,700 | — | — | — | — | — |
| 2025-01-24 | $497.80 | $503.00 | $487.75 | $494.30 | 199,000 | — | — | — | — | — |
| 2025-01-23 | $508.71 | $508.71 | $494.12 | $501.55 | 184,000 | — | — | — | — | — |
| 2025-01-22 | $501.87 | $507.13 | $486.46 | $495.70 | 362,200 | — | — | — | — | — |
| 2025-01-21 | $492.95 | $507.39 | $484.51 | $505.60 | 648,100 | — | — | — | — | — |
| 2025-01-17 | $481.67 | $492.23 | $478.99 | $486.89 | 593,600 | — | — | — | — | — |
| 2025-01-16 | $481.27 | $495.49 | $480.48 | $493.04 | 193,700 | — | — | — | — | — |
| 2025-01-15 | $488.08 | $493.50 | $478.15 | $484.21 | 488,600 | — | — | — | — | — |
| 2025-01-14 | $466.16 | $471.51 | $459.62 | $470.85 | 207,800 | — | — | — | — | — |
| 2025-01-13 | $447.34 | $469.65 | $445.99 | $462.87 | 240,600 | — | — | — | — | — |
| 2025-01-10 | $443.53 | $450.80 | $440.02 | $450.66 | 208,500 | — | — | — | — | — |
| 2025-01-08 | $453.61 | $455.86 | $447.41 | $448.22 | 293,100 | — | — | — | — | — |
| 2025-01-07 | $465.96 | $468.35 | $452.34 | $458.25 | 342,300 | — | — | — | — | — |
| 2025-01-06 | $471.07 | $480.72 | $464.20 | $471.30 | 422,100 | — | — | — | — | — |
| 2025-01-03 | $448.68 | $468.13 | $445.79 | $465.28 | 316,600 | — | — | — | — | — |
| 2025-01-02 | $458.32 | $461.76 | $443.31 | $445.33 | 357,100 | — | — | — | — | — |
| 2024-12-31 | $460.57 | $465.13 | $454.35 | $455.73 | 256,300 | — | — | — | — | — |
| 2024-12-30 | $470.64 | $470.64 | $453.71 | $459.40 | 390,400 | — | — | — | — | — |
| 2024-12-27 | $470.13 | $476.49 | $465.87 | $475.31 | 151,500 | — | — | — | — | — |
| 2024-12-26 | $474.11 | $481.19 | $470.28 | $476.17 | 311,300 | — | — | — | — | — |
| 2024-12-24 | $464.04 | $476.36 | $464.04 | $476.03 | 98,800 | — | — | — | — | — |
| 2024-12-23 | $473.40 | $474.58 | $458.89 | $464.85 | 396,200 | — | — | — | — | — |
| 2024-12-20 | $491.12 | $494.00 | $451.47 | $473.40 | 1,210,500 | — | — | — | — | — |
| 2024-12-19 | $515.62 | $527.23 | $493.39 | $494.93 | 335,200 | — | — | — | — | — |
| 2024-12-18 | $535.95 | $545.12 | $508.66 | $510.69 | 433,500 | — | — | — | — | — |
| 2024-12-17 | $536.85 | $538.58 | $526.67 | $532.83 | 324,800 | — | — | — | — | — |
| 2024-12-16 | $525.65 | $537.12 | $520.18 | $536.31 | 308,500 | — | — | — | — | — |
| 2024-12-13 | $524.77 | $534.32 | $519.37 | $528.65 | 254,000 | — | — | — | — | — |
| 2024-12-12 | $520.95 | $527.69 | $510.93 | $524.08 | 191,900 | — | — | — | — | — |
| 2024-12-11 | $529.18 | $529.18 | $520.79 | $521.47 | 368,900 | — | — | — | — | — |
| 2024-12-10 | $514.69 | $525.88 | $513.28 | $522.97 | 357,900 | — | — | — | — | — |
| 2024-12-09 | $519.33 | $521.03 | $508.35 | $516.18 | 631,000 | — | — | — | — | — |
| 2024-12-06 | $524.94 | $532.87 | $510.40 | $515.93 | 350,000 | — | — | — | — | — |
| 2024-12-05 | $550.75 | $550.75 | $516.12 | $516.83 | 314,400 | — | — | — | — | — |
| 2024-12-04 | $544.21 | $551.79 | $530.42 | $542.36 | 383,000 | — | — | — | — | — |
| 2024-12-03 | $540.81 | $553.00 | $536.93 | $547.97 | 470,600 | — | — | — | — | — |
| 2024-12-02 | $581.12 | $581.12 | $551.94 | $557.74 | 188,700 | — | — | — | — | — |
| 2024-11-29 | $577.38 | $587.87 | $568.21 | $569.08 | 160,700 | — | — | — | — | — |
| 2024-11-27 | $566.15 | $578.27 | $554.55 | $564.38 | 421,200 | — | — | — | — | — |
| 2024-11-26 | $552.11 | $568.31 | $545.00 | $565.96 | 317,300 | — | — | — | — | — |
| 2024-11-25 | $548.87 | $566.83 | $544.24 | $557.27 | 308,500 | — | — | — | — | — |
| 2024-11-22 | $551.50 | $553.95 | $540.28 | $541.69 | 267,500 | — | — | — | — | — |
| 2024-11-21 | $537.77 | $560.82 | $537.77 | $549.19 | 588,500 | — | — | — | — | — |
| 2024-11-20 | $512.13 | $532.76 | $511.73 | $530.00 | 271,600 | — | — | — | — | — |
| 2024-11-19 | $514.57 | $519.59 | $512.02 | $515.88 | 187,000 | — | — | — | — | — |
| 2024-11-18 | $522.56 | $530.00 | $516.27 | $518.17 | 253,400 | — | — | — | — | — |
| 2024-11-15 | $536.03 | $540.00 | $519.57 | $522.37 | 337,100 | — | — | — | — | — |
| 2024-11-14 | $539.35 | $547.16 | $534.95 | $542.32 | 179,600 | — | — | — | — | — |
| 2024-11-13 | $547.75 | $548.13 | $536.45 | $537.20 | 234,300 | — | — | — | — | — |
| 2024-11-12 | $556.51 | $558.04 | $539.46 | $545.73 | 281,900 | — | — | — | — | — |
| 2024-11-11 | $547.63 | $569.65 | $547.63 | $558.10 | 312,200 | — | — | — | — | — |
| 2024-11-08 | $555.56 | $558.43 | $543.81 | $544.89 | 447,500 | — | — | — | — | — |
| 2024-11-07 | $568.61 | $568.61 | $543.27 | $545.09 | 663,800 | — | — | — | — | — |
| 2024-11-06 | $599.91 | $624.55 | $536.28 | $568.02 | 750,700 | — | — | — | — | — |
| 2024-11-05 | $485.31 | $500.92 | $485.31 | $500.83 | 184,400 | — | — | — | — | — |
| 2024-11-04 | $477.49 | $493.65 | $476.05 | $486.14 | 188,900 | — | — | — | — | — |
| 2024-11-01 | $493.90 | $497.03 | $479.39 | $480.69 | 262,600 | — | — | — | — | — |
| 2024-10-31 | $485.21 | $491.87 | $484.22 | $488.61 | 259,600 | — | — | — | — | — |
| 2024-10-30 | $474.11 | $507.24 | $474.11 | $491.33 | 536,500 | — | — | — | — | — |
| 2024-10-29 | $479.99 | $483.58 | $471.11 | $476.99 | 507,700 | — | — | — | — | — |
| 2024-10-28 | $464.67 | $482.57 | $463.23 | $479.38 | 573,500 | — | — | — | — | — |
| 2024-10-25 | $439.79 | $469.34 | $420.93 | $461.65 | 1,116,500 | — | — | — | — | — |
| 2024-10-24 | $414.80 | $419.33 | $410.95 | $414.43 | 825,300 | — | — | — | — | — |
| 2024-10-23 | $421.32 | $426.00 | $412.60 | $412.89 | 649,300 | — | — | — | — | — |
| 2024-10-22 | $417.61 | $430.90 | $414.87 | $429.89 | 409,700 | — | — | — | — | — |
| 2024-10-21 | $429.40 | $430.20 | $421.63 | $422.58 | 276,600 | — | — | — | — | — |
| 2024-10-18 | $447.68 | $447.68 | $434.55 | $436.69 | 297,200 | — | — | — | — | — |
| 2024-10-17 | $456.42 | $460.93 | $446.28 | $446.68 | 219,100 | — | — | — | — | — |
| 2024-10-16 | $461.50 | $472.85 | $458.31 | $459.66 | 219,700 | — | — | — | — | — |
| 2024-10-15 | $462.73 | $465.33 | $451.84 | $452.66 | 279,300 | — | — | — | — | — |
| 2024-10-14 | $459.61 | $464.24 | $453.09 | $461.97 | 247,800 | — | — | — | — | — |
| 2024-10-11 | $442.35 | $464.13 | $434.71 | $463.37 | 273,800 | — | — | — | — | — |
| 2024-10-10 | $445.01 | $446.13 | $437.33 | $440.85 | 205,800 | — | — | — | — | — |
| 2024-10-09 | $451.07 | $453.77 | $445.87 | $447.83 | 361,900 | — | — | — | — | — |
| 2024-10-08 | $427.51 | $441.43 | $426.83 | $436.81 | 182,400 | — | — | — | — | — |
| 2024-10-07 | $424.12 | $427.37 | $414.68 | $424.84 | 233,500 | — | — | — | — | — |
| 2024-10-04 | $431.77 | $436.85 | $421.89 | $428.14 | 401,200 | — | — | — | — | — |
| 2024-10-03 | $429.35 | $433.22 | $423.38 | $426.36 | 315,700 | — | — | — | — | — |
| 2024-10-02 | $432.20 | $436.81 | $426.07 | $430.14 | 291,200 | — | — | — | — | — |
| 2024-10-01 | $433.39 | $435.00 | $423.30 | $433.68 | 279,000 | — | — | — | — | — |
| 2024-09-30 | $436.49 | $448.68 | $430.07 | $437.26 | 310,100 | — | — | — | — | — |
| 2024-09-27 | $436.60 | $447.00 | $428.03 | $434.62 | 225,400 | — | — | — | — | — |
| 2024-09-26 | $455.58 | $460.73 | $425.12 | $431.28 | 393,200 | — | — | — | — | — |
| 2024-09-25 | $458.03 | $462.63 | $448.58 | $450.27 | 285,600 | — | — | — | — | — |
| 2024-09-24 | $443.93 | $456.21 | $442.14 | $455.73 | 419,400 | — | — | — | — | — |
| 2024-09-23 | $440.54 | $442.39 | $434.21 | $441.54 | 352,100 | — | — | — | — | — |
| 2024-09-20 | $449.32 | $449.32 | $430.27 | $436.78 | 530,500 | — | — | — | — | — |
| 2024-09-19 | $455.80 | $465.74 | $451.18 | $453.83 | 264,200 | — | — | — | — | — |
| 2024-09-18 | $441.71 | $458.07 | $434.09 | $444.29 | 332,700 | — | — | — | — | — |
| 2024-09-17 | $439.89 | $448.83 | $436.08 | $438.37 | 288,300 | — | — | — | — | — |
| 2024-09-16 | $433.11 | $439.57 | $431.30 | $434.81 | 216,600 | — | — | — | — | — |
| 2024-09-13 | $424.17 | $436.52 | $423.10 | $432.49 | 221,900 | — | — | — | — | — |
| 2024-09-12 | $422.05 | $425.07 | $417.26 | $420.18 | 271,400 | — | — | — | — | — |
| 2024-09-11 | $415.21 | $422.30 | $397.61 | $421.14 | 235,900 | — | — | — | — | — |
| 2024-09-10 | $410.77 | $420.23 | $407.09 | $415.64 | 339,300 | — | — | — | — | — |
| 2024-09-09 | $405.70 | $414.20 | $403.93 | $410.82 | 307,500 | — | — | — | — | — |
| 2024-09-06 | $399.77 | $408.67 | $392.34 | $402.39 | 341,400 | — | — | — | — | — |
| 2024-09-05 | $411.03 | $411.03 | $387.78 | $398.37 | 584,500 | — | — | — | — | — |
| 2024-09-04 | $405.27 | $420.51 | $397.61 | $417.31 | 734,300 | — | — | — | — | — |
| 2024-09-03 | $373.62 | $388.94 | $372.25 | $380.58 | 386,200 | — | — | — | — | — |
| 2024-08-30 | $374.53 | $380.60 | $363.82 | $375.83 | 509,500 | — | — | — | — | — |
| 2024-08-29 | $374.00 | $374.93 | $367.91 | $374.27 | 423,400 | — | — | — | — | — |
| 2024-08-28 | $374.78 | $376.85 | $369.56 | $371.34 | 239,600 | — | — | — | — | — |
| 2024-08-27 | $387.98 | $387.98 | $370.42 | $374.70 | 345,700 | — | — | — | — | — |
| 2024-08-26 | $403.07 | $407.92 | $392.00 | $392.49 | 202,000 | — | — | — | — | — |
| 2024-08-23 | $398.00 | $405.05 | $393.91 | $402.33 | 215,200 | — | — | — | — | — |
| 2024-08-22 | $396.85 | $400.17 | $391.00 | $394.27 | 183,900 | — | — | — | — | — |
| 2024-08-21 | $391.36 | $399.05 | $385.63 | $397.52 | 165,300 | — | — | — | — | — |
| 2024-08-20 | $390.00 | $392.44 | $379.16 | $384.19 | 262,500 | — | — | — | — | — |
| 2024-08-19 | $392.36 | $392.36 | $385.70 | $389.75 | 213,800 | — | — | — | — | — |
| 2024-08-16 | $385.49 | $395.86 | $382.99 | $392.49 | 347,700 | — | — | — | — | — |
| 2024-08-15 | $379.89 | $394.21 | $379.48 | $386.63 | 353,900 | — | — | — | — | — |
| 2024-08-14 | $377.66 | $380.01 | $369.05 | $375.30 | 212,900 | — | — | — | — | — |
| 2024-08-13 | $370.87 | $380.07 | $368.02 | $374.80 | 443,400 | — | — | — | — | — |
| 2024-08-12 | $369.49 | $372.16 | $360.91 | $367.60 | 385,100 | — | — | — | — | — |
| 2024-08-09 | $384.07 | $386.86 | $369.56 | $371.11 | 397,200 | — | — | — | — | — |
| 2024-08-08 | $385.86 | $389.17 | $378.71 | $384.71 | 349,500 | — | — | — | — | — |
| 2024-08-07 | $394.22 | $399.38 | $378.76 | $381.15 | 307,500 | — | — | — | — | — |
| 2024-08-06 | $381.54 | $398.84 | $375.05 | $389.99 | 452,900 | — | — | — | — | — |
| 2024-08-05 | $364.43 | $393.62 | $358.90 | $377.94 | 496,000 | — | — | — | — | — |
| 2024-08-02 | $386.00 | $388.01 | $368.75 | $383.24 | 552,900 | — | — | — | — | — |
| 2024-08-01 | $421.80 | $425.21 | $390.04 | $395.01 | 657,700 | — | — | — | — | — |
| 2024-07-31 | $412.22 | $427.78 | $409.53 | $417.85 | 593,700 | — | — | — | — | — |
| 2024-07-30 | $389.99 | $414.18 | $389.99 | $408.61 | 667,400 | — | — | — | — | — |
| 2024-07-29 | $397.33 | $407.14 | $381.74 | $386.21 | 880,100 | — | — | — | — | — |
| 2024-07-26 | $396.30 | $427.67 | $386.01 | $396.43 | 2,671,900 | — | — | — | — | — |
| 2024-07-25 | $479.14 | $506.49 | $475.43 | $489.11 | 1,130,400 | — | — | — | — | — |
| 2024-07-24 | $482.31 | $499.50 | $460.05 | $482.56 | 549,000 | — | — | — | — | — |
| 2024-07-23 | $488.41 | $501.70 | $480.09 | $482.29 | 484,600 | — | — | — | — | — |
| 2024-07-22 | $487.56 | $494.44 | $475.03 | $490.51 | 352,000 | — | — | — | — | — |
| 2024-07-19 | $482.64 | $488.34 | $476.09 | $485.21 | 388,000 | — | — | — | — | — |
| 2024-07-18 | $483.37 | $490.60 | $469.70 | $482.42 | 622,400 | — | — | — | — | — |
| 2024-07-17 | $500.58 | $507.00 | $478.32 | $483.74 | 530,500 | — | — | — | — | — |
| 2024-07-16 | $483.80 | $510.76 | $480.60 | $509.42 | 428,900 | — | — | — | — | — |
| 2024-07-15 | $458.75 | $482.10 | $458.75 | $480.64 | 338,200 | — | — | — | — | — |
| 2024-07-12 | $453.70 | $462.89 | $450.42 | $455.02 | 271,200 | — | — | — | — | — |
| 2024-07-11 | $446.87 | $457.26 | $441.37 | $450.68 | 340,600 | — | — | — | — | — |
| 2024-07-10 | $441.09 | $443.26 | $432.44 | $440.47 | 383,300 | — | — | — | — | — |
| 2024-07-09 | $460.43 | $460.43 | $437.82 | $438.51 | 520,900 | — | — | — | — | — |
| 2024-07-08 | $464.02 | $468.22 | $444.02 | $459.60 | 440,400 | — | — | — | — | — |
| 2024-07-05 | $471.38 | $471.44 | $459.17 | $464.23 | 221,700 | — | — | — | — | — |
| 2024-07-03 | $464.71 | $480.12 | $464.71 | $470.22 | 166,000 | — | — | — | — | — |
| 2024-07-02 | $472.35 | $474.69 | $463.78 | $466.37 | 209,200 | — | — | — | — | — |
| 2024-07-01 | $474.29 | $480.20 | $468.69 | $471.47 | 280,000 | — | — | — | — | — |
| 2024-06-28 | $463.13 | $477.51 | $463.13 | $474.29 | 1,001,500 | — | — | — | — | — |
| 2024-06-27 | $464.65 | $473.70 | $454.76 | $458.70 | 365,700 | — | — | — | — | — |
| 2024-06-26 | $469.83 | $479.84 | $462.93 | $464.65 | 298,000 | — | — | — | — | — |
| 2024-06-25 | $464.35 | $468.97 | $458.65 | $466.94 | 208,800 | — | — | — | — | — |
| 2024-06-24 | $461.61 | $476.62 | $458.29 | $467.05 | 350,400 | — | — | — | — | — |
| 2024-06-21 | $460.24 | $463.47 | $452.33 | $460.61 | 295,700 | — | — | — | — | — |
| 2024-06-20 | $454.54 | $463.44 | $454.54 | $460.24 | 354,600 | — | — | — | — | — |
| 2024-06-18 | $446.47 | $455.15 | $443.99 | $454.00 | 255,300 | — | — | — | — | — |
| 2024-06-17 | $450.20 | $453.88 | $442.27 | $447.34 | 278,400 | — | — | — | — | — |
| 2024-06-14 | $450.59 | $453.02 | $429.07 | $452.74 | 463,400 | — | — | — | — | — |
| 2024-06-13 | $464.97 | $464.97 | $451.52 | $455.90 | 245,500 | — | — | — | — | — |
| 2024-06-12 | $458.06 | $470.94 | $457.08 | $462.01 | 332,900 | — | — | — | — | — |
| 2024-06-11 | $446.86 | $455.96 | $439.79 | $454.11 | 339,500 | — | — | — | — | — |
| 2024-06-10 | $443.58 | $454.76 | $441.07 | $449.01 | 398,100 | — | — | — | — | — |
| 2024-06-07 | $446.63 | $454.40 | $438.11 | $445.70 | 388,100 | — | — | — | — | — |
| 2024-06-06 | $444.00 | $453.25 | $434.76 | $452.61 | 455,700 | — | — | — | — | — |
| 2024-06-05 | $434.50 | $450.80 | $432.37 | $445.40 | 591,100 | — | — | — | — | — |
| 2024-06-04 | $442.24 | $460.33 | $424.26 | $429.33 | 865,500 | — | — | — | — | — |
| 2024-06-03 | $411.50 | $415.22 | $396.69 | $402.50 | 684,900 | — | — | — | — | — |
| 2024-05-31 | $404.76 | $411.27 | $396.00 | $409.48 | 424,400 | — | — | — | — | — |
| 2024-05-30 | $396.63 | $409.95 | $396.25 | $403.74 | 374,600 | — | — | — | — | — |
| 2024-05-29 | $391.68 | $401.55 | $384.61 | $396.95 | 519,400 | — | — | — | — | — |
| 2024-05-28 | $400.00 | $405.89 | $395.14 | $396.29 | 781,800 | — | — | — | — | — |
| 2024-05-24 | $385.76 | $400.17 | $379.07 | $400.00 | 650,700 | — | — | — | — | — |
| 2024-05-23 | $379.57 | $382.45 | $371.71 | $380.25 | 559,400 | — | — | — | — | — |
| 2024-05-22 | $379.52 | $379.95 | $370.65 | $377.26 | 974,900 | — | — | — | — | — |
| 2024-05-21 | $398.62 | $400.73 | $379.03 | $379.52 | 563,700 | — | — | — | — | — |
| 2024-05-20 | $399.80 | $406.71 | $396.06 | $398.28 | 328,500 | — | — | — | — | — |
| 2024-05-17 | $408.55 | $409.98 | $398.71 | $399.14 | 312,600 | — | — | — | — | — |
| 2024-05-16 | $408.43 | $409.42 | $403.86 | $407.81 | 258,700 | — | — | — | — | — |
| 2024-05-15 | $409.79 | $414.33 | $406.24 | $409.88 | 291,800 | — | — | — | — | — |
| 2024-05-14 | $405.44 | $408.68 | $397.06 | $405.21 | 282,700 | — | — | — | — | — |
| 2024-05-13 | $410.94 | $413.28 | $401.53 | $403.02 | 250,000 | — | — | — | — | — |
| 2024-05-10 | $410.80 | $417.94 | $409.84 | $410.65 | 264,300 | — | — | — | — | — |
| 2024-05-09 | $411.50 | $423.90 | $409.08 | $410.50 | 419,300 | — | — | — | — | — |
| 2024-05-08 | $401.13 | $415.94 | $400.00 | $413.31 | 464,400 | — | — | — | — | — |
| 2024-05-07 | $395.86 | $408.81 | $391.65 | $406.46 | 505,900 | — | — | — | — | — |
| 2024-05-06 | $406.84 | $406.84 | $388.37 | $393.26 | 533,200 | — | — | — | — | — |
| 2024-05-03 | $415.79 | $428.00 | $399.44 | $400.08 | 631,700 | — | — | — | — | — |
| 2024-05-02 | $400.83 | $409.94 | $387.99 | $405.95 | 638,800 | — | — | — | — | — |
| 2024-05-01 | $396.00 | $407.21 | $393.35 | $396.00 | 528,700 | — | — | — | — | — |
| 2024-04-30 | $415.53 | $415.53 | $396.00 | $396.83 | 864,100 | — | — | — | — | — |
| 2024-04-29 | $425.61 | $433.08 | $406.06 | $416.10 | 1,106,100 | — | — | — | — | — |
| 2024-04-26 | $452.09 | $479.83 | $425.16 | $428.81 | 2,210,500 | — | — | — | — | — |
| 2024-04-25 | $520.40 | $549.68 | $517.18 | $543.02 | 638,300 | — | — | — | — | — |
| 2024-04-24 | $542.31 | $549.72 | $504.65 | $527.83 | 774,400 | — | — | — | — | — |
| 2024-04-23 | $526.37 | $552.40 | $526.12 | $546.28 | 330,100 | — | — | — | — | — |
| 2024-04-22 | $522.39 | $534.16 | $519.00 | $522.62 | 240,600 | — | — | — | — | — |
| 2024-04-19 | $520.00 | $528.31 | $514.19 | $517.51 | 246,100 | — | — | — | — | — |
| 2024-04-18 | $545.46 | $545.46 | $522.11 | $522.53 | 341,300 | — | — | — | — | — |
| 2024-04-17 | $547.17 | $552.39 | $532.42 | $541.29 | 275,600 | — | — | — | — | — |
| 2024-04-16 | $576.11 | $576.96 | $554.44 | $556.27 | 302,400 | — | — | — | — | — |
| 2024-04-15 | $584.33 | $591.34 | $572.60 | $576.97 | 254,900 | — | — | — | — | — |
| 2024-04-12 | $581.64 | $585.64 | $571.46 | $577.72 | 237,200 | — | — | — | — | — |
| 2024-04-11 | $574.78 | $588.77 | $572.06 | $587.91 | 216,400 | — | — | — | — | — |
| 2024-04-10 | $582.96 | $588.23 | $573.42 | $581.00 | 222,600 | — | — | — | — | — |
| 2024-04-09 | $596.95 | $596.95 | $573.29 | $591.72 | 264,200 | — | — | — | — | — |
| 2024-04-08 | $596.57 | $605.89 | $591.15 | $598.00 | 255,300 | — | — | — | — | — |
| 2024-04-05 | $574.61 | $597.81 | $570.00 | $593.00 | 210,800 | — | — | — | — | — |
| 2024-04-04 | $578.37 | $594.69 | $571.07 | $571.66 | 279,200 | — | — | — | — | — |
| 2024-04-03 | $574.77 | $590.40 | $574.77 | $578.37 | 209,700 | — | — | — | — | — |
| 2024-04-02 | $580.79 | $583.60 | $567.53 | $576.86 | 235,700 | — | — | — | — | — |
| 2024-04-01 | $583.94 | $590.00 | $578.44 | $585.77 | 189,900 | — | — | — | — | — |
| 2024-03-28 | $581.28 | $586.67 | $574.10 | $585.00 | 209,100 | — | — | — | — | — |
| 2024-03-27 | $592.09 | $592.35 | $572.76 | $580.46 | 187,800 | — | — | — | — | — |
| 2024-03-26 | $590.28 | $594.44 | $581.54 | $587.48 | 231,400 | — | — | — | — | — |
| 2024-03-25 | $585.75 | $587.15 | $579.41 | $586.45 | 142,300 | — | — | — | — | — |
| 2024-03-22 | $585.49 | $586.61 | $576.33 | $585.93 | 166,500 | — | — | — | — | — |
| 2024-03-21 | $576.44 | $587.70 | $570.19 | $585.52 | 203,400 | — | — | — | — | — |
| 2024-03-20 | $557.39 | $572.64 | $556.67 | $568.00 | 464,000 | — | — | — | — | — |
| 2024-03-19 | $554.64 | $562.68 | $551.66 | $560.00 | 234,100 | — | — | — | — | — |
| 2024-03-18 | $573.00 | $582.22 | $558.98 | $560.75 | 308,800 | — | — | — | — | — |
| 2024-03-15 | $585.30 | $592.10 | $576.65 | $578.08 | 400,100 | — | — | — | — | — |
| 2024-03-14 | $594.83 | $596.37 | $579.92 | $588.70 | 237,600 | — | — | — | — | — |
| 2024-03-13 | $595.62 | $600.31 | $591.01 | $592.81 | 199,600 | — | — | — | — | — |
| 2024-03-12 | $580.98 | $598.77 | $578.66 | $596.11 | 178,800 | — | — | — | — | — |
| 2024-03-11 | $582.88 | $585.66 | $568.29 | $579.19 | 250,700 | — | — | — | — | — |
| 2024-03-08 | $604.00 | $606.80 | $582.62 | $583.67 | 261,200 | — | — | — | — | — |
| 2024-03-07 | $606.41 | $609.62 | $599.84 | $601.36 | 338,200 | — | — | — | — | — |
| 2024-03-06 | $605.38 | $628.34 | $605.01 | $605.92 | 392,600 | — | — | — | — | — |
| 2024-03-05 | $584.36 | $617.20 | $583.47 | $604.77 | 517,700 | — | — | — | — | — |
| 2024-03-04 | $582.28 | $595.68 | $581.67 | $584.01 | 199,600 | — | — | — | — | — |
| 2024-03-01 | $576.50 | $588.40 | $574.66 | $579.56 | 333,200 | — | — | — | — | — |
| 2024-02-29 | $566.58 | $581.54 | $564.98 | $575.40 | 409,600 | — | — | — | — | — |
| 2024-02-28 | $565.72 | $570.98 | $556.36 | $562.59 | 205,900 | — | — | — | — | — |
| 2024-02-27 | $575.00 | $580.00 | $566.68 | $570.40 | 234,700 | — | — | — | — | — |
| 2024-02-26 | $561.03 | $580.00 | $561.03 | $574.36 | 242,600 | — | — | — | — | — |
| 2024-02-23 | $562.57 | $566.99 | $557.95 | $563.59 | 180,300 | — | — | — | — | — |
| 2024-02-22 | $556.66 | $562.88 | $555.00 | $559.14 | 250,200 | — | — | — | — | — |
| 2024-02-21 | $526.99 | $549.02 | $525.42 | $547.33 | 274,900 | — | — | — | — | — |
| 2024-02-20 | $536.16 | $542.14 | $519.79 | $529.41 | 364,900 | — | — | — | — | — |
| 2024-02-16 | $548.07 | $554.80 | $538.54 | $540.73 | 289,300 | — | — | — | — | — |
| 2024-02-15 | $567.94 | $569.20 | $549.34 | $552.53 | 340,200 | — | — | — | — | — |
| 2024-02-14 | $556.83 | $568.85 | $556.83 | $562.47 | 251,700 | — | — | — | — | — |
| 2024-02-13 | $545.67 | $567.05 | $543.43 | $555.00 | 338,900 | — | — | — | — | — |
| 2024-02-12 | $571.64 | $571.64 | $552.43 | $560.40 | 290,900 | — | — | — | — | — |
| 2024-02-09 | $558.67 | $568.71 | $549.35 | $565.27 | 379,500 | — | — | — | — | — |
| 2024-02-08 | $535.75 | $553.68 | $533.87 | $553.10 | 315,100 | — | — | — | — | — |
| 2024-02-07 | $536.07 | $556.94 | $532.90 | $536.02 | 496,800 | — | — | — | — | — |
| 2024-02-06 | $530.05 | $540.45 | $521.00 | $530.76 | 343,100 | — | — | — | — | — |
| 2024-02-05 | $534.99 | $545.45 | $520.11 | $531.75 | 398,400 | — | — | — | — | — |
| 2024-02-02 | $486.56 | $535.57 | $444.34 | $534.51 | 1,005,200 | — | — | — | — | — |
| 2024-02-01 | $450.58 | $469.35 | $441.24 | $467.45 | 406,300 | — | — | — | — | — |
| 2024-01-31 | $455.00 | $468.83 | $436.66 | $450.58 | 499,800 | — | — | — | — | — |
| 2024-01-30 | $455.67 | $459.12 | $452.11 | $453.03 | 263,800 | — | — | — | — | — |
| 2024-01-29 | $448.82 | $460.45 | $448.41 | $459.18 | 200,500 | — | — | — | — | — |
| 2024-01-26 | $452.52 | $453.48 | $444.98 | $450.15 | 157,200 | — | — | — | — | — |
| 2024-01-25 | $457.93 | $463.28 | $450.17 | $452.52 | 254,100 | — | — | — | — | — |
| 2024-01-24 | $465.13 | $466.09 | $452.22 | $452.37 | 149,200 | — | — | — | — | — |
| 2024-01-23 | $469.35 | $472.10 | $459.90 | $460.77 | 264,000 | — | — | — | — | — |
| 2024-01-22 | $457.90 | $469.87 | $457.90 | $468.91 | 271,600 | — | — | — | — | — |
| 2024-01-19 | $440.91 | $451.16 | $438.28 | $450.82 | 169,100 | — | — | — | — | — |
| 2024-01-18 | $435.81 | $449.12 | $434.29 | $441.53 | 239,000 | — | — | — | — | — |
| 2024-01-17 | $432.81 | $433.53 | $420.11 | $431.74 | 235,200 | — | — | — | — | — |
| 2024-01-16 | $436.96 | $445.95 | $433.46 | $437.99 | 235,000 | — | — | — | — | — |
| 2024-01-12 | $435.22 | $443.00 | $431.81 | $439.86 | 269,500 | — | — | — | — | — |
| 2024-01-11 | $437.75 | $437.75 | $425.59 | $433.65 | 203,400 | — | — | — | — | — |
| 2024-01-10 | $430.07 | $436.36 | $424.64 | $435.98 | 217,700 | — | — | — | — | — |
| 2024-01-09 | $427.09 | $439.03 | $427.01 | $430.07 | 200,000 | — | — | — | — | — |
| 2024-01-08 | $421.61 | $430.86 | $416.93 | $430.82 | 206,300 | — | — | — | — | — |
| 2024-01-05 | $421.23 | $426.06 | $417.50 | $419.14 | 164,200 | — | — | — | — | — |
| 2024-01-04 | $417.84 | $426.23 | $414.18 | $421.22 | 266,200 | — | — | — | — | — |
| 2024-01-03 | $422.96 | $426.77 | $417.21 | $418.79 | 225,400 | — | — | — | — | — |
| 2024-01-02 | $436.04 | $440.58 | $421.36 | $427.50 | 297,400 | — | — | — | — | — |
| 2023-12-29 | $446.53 | $450.40 | $437.32 | $438.22 | 161,000 | — | — | — | — | — |
| 2023-12-28 | $451.17 | $454.54 | $446.02 | $448.43 | 138,800 | — | — | — | — | — |
| 2023-12-27 | $457.33 | $460.45 | $450.28 | $451.64 | 168,200 | — | — | — | — | — |
| 2023-12-26 | $451.43 | $461.92 | $451.43 | $457.86 | 149,700 | — | — | — | — | — |
| 2023-12-22 | $453.06 | $459.34 | $449.24 | $451.85 | 236,800 | — | — | — | — | — |
| 2023-12-21 | $440.57 | $452.40 | $439.90 | $450.67 | 225,300 | — | — | — | — | — |
| 2023-12-20 | $421.09 | $450.80 | $420.85 | $436.54 | 475,300 | — | — | — | — | — |
| 2023-12-19 | $419.50 | $431.17 | $419.50 | $428.04 | 206,100 | — | — | — | — | — |
| 2023-12-18 | $414.85 | $426.81 | $413.54 | $417.58 | 296,500 | — | — | — | — | — |
| 2023-12-15 | $409.14 | $426.65 | $407.73 | $414.85 | 582,800 | — | — | — | — | — |
| 2023-12-14 | $400.17 | $411.37 | $400.17 | $406.51 | 347,200 | — | — | — | — | — |
| 2023-12-13 | $403.47 | $403.47 | $389.95 | $398.78 | 371,500 | — | — | — | — | — |
| 2023-12-12 | $396.22 | $408.50 | $394.66 | $403.85 | 280,500 | — | — | — | — | — |
| 2023-12-11 | $391.04 | $404.80 | $391.04 | $397.45 | 218,500 | — | — | — | — | — |
| 2023-12-08 | $388.59 | $399.99 | $385.50 | $391.50 | 327,200 | — | — | — | — | — |
| 2023-12-07 | $389.94 | $390.87 | $378.80 | $390.37 | 492,800 | — | — | — | — | — |
| 2023-12-06 | $421.88 | $424.10 | $387.75 | $390.06 | 547,400 | — | — | — | — | — |
| 2023-12-05 | $423.96 | $428.66 | $416.82 | $418.88 | 265,100 | — | — | — | — | — |
| 2023-12-04 | $414.44 | $428.79 | $410.00 | $425.32 | 358,400 | — | — | — | — | — |
| 2023-12-01 | $388.48 | $417.21 | $387.01 | $416.67 | 399,100 | — | — | — | — | — |
| 2023-11-30 | $383.93 | $392.63 | $377.19 | $390.39 | 527,200 | — | — | — | — | — |
| 2023-11-29 | $408.64 | $411.85 | $382.92 | $383.93 | 689,200 | — | — | — | — | — |
| 2023-11-28 | $416.39 | $418.64 | $397.42 | $403.94 | 398,300 | — | — | — | — | — |
| 2023-11-27 | $422.84 | $425.01 | $414.44 | $418.46 | 223,600 | — | — | — | — | — |
| 2023-11-24 | $422.75 | $427.82 | $421.92 | $424.11 | 62,100 | — | — | — | — | — |
| 2023-11-22 | $423.23 | $427.56 | $418.02 | $423.22 | 167,300 | — | — | — | — | — |
| 2023-11-21 | $417.96 | $424.06 | $414.05 | $422.57 | 126,100 | — | — | — | — | — |
| 2023-11-20 | $415.89 | $421.57 | $415.32 | $419.57 | 143,600 | — | — | — | — | — |
| 2023-11-17 | $413.43 | $418.38 | $411.40 | $416.37 | 202,500 | — | — | — | — | — |
| 2023-11-16 | $417.61 | $418.88 | $404.41 | $411.70 | 234,600 | — | — | — | — | — |
| 2023-11-15 | $413.51 | $422.92 | $410.37 | $417.63 | 363,300 | — | — | — | — | — |
| 2023-11-14 | $409.90 | $417.82 | $409.90 | $412.28 | 272,400 | — | — | — | — | — |
| 2023-11-13 | $391.88 | $401.75 | $391.20 | $401.14 | 167,300 | — | — | — | — | — |
| 2023-11-10 | $384.84 | $397.84 | $384.84 | $395.92 | 285,300 | — | — | — | — | — |
| 2023-11-09 | $391.30 | $392.00 | $382.77 | $383.08 | 224,000 | — | — | — | — | — |
| 2023-11-08 | $390.40 | $395.64 | $385.59 | $388.99 | 284,000 | — | — | — | — | — |
| 2023-11-07 | $382.39 | $393.52 | $378.38 | $387.81 | 233,700 | — | — | — | — | — |
| 2023-11-06 | $387.36 | $392.50 | $376.66 | $383.06 | 241,600 | — | — | — | — | — |
| 2023-11-03 | $382.94 | $392.41 | $381.67 | $388.03 | 305,500 | — | — | — | — | — |
| 2023-11-02 | $384.97 | $387.69 | $376.91 | $377.62 | 354,700 | — | — | — | — | — |
| 2023-11-01 | $364.65 | $379.93 | $364.62 | $379.93 | 473,100 | — | — | — | — | — |
| 2023-10-31 | $363.76 | $373.55 | $354.32 | $358.49 | 477,800 | — | — | — | — | — |
| 2023-10-30 | $359.18 | $363.26 | $346.34 | $357.25 | 884,300 | — | — | — | — | — |
| 2023-10-27 | $377.00 | $382.97 | $341.26 | $344.26 | 839,000 | — | — | — | — | — |
| 2023-10-26 | $370.86 | $382.06 | $368.00 | $377.09 | 846,700 | — | — | — | — | — |
| 2023-10-25 | $377.87 | $382.76 | $359.29 | $370.43 | 607,200 | — | — | — | — | — |
| 2023-10-24 | $383.15 | $383.15 | $372.07 | $381.31 | 286,600 | — | — | — | — | — |
| 2023-10-23 | $382.51 | $388.37 | $374.93 | $378.56 | 198,000 | — | — | — | — | — |
| 2023-10-20 | $387.55 | $390.83 | $376.97 | $383.09 | 377,300 | — | — | — | — | — |
| 2023-10-19 | $394.19 | $394.19 | $376.62 | $380.94 | 323,900 | — | — | — | — | — |
| 2023-10-18 | $402.90 | $402.90 | $391.92 | $394.19 | 248,700 | — | — | — | — | — |
| 2023-10-17 | $401.22 | $407.10 | $398.84 | $406.64 | 292,000 | — | — | — | — | — |
| 2023-10-16 | $394.54 | $406.37 | $394.54 | $399.20 | 286,900 | — | — | — | — | — |
| 2023-10-13 | $416.35 | $417.51 | $387.45 | $391.07 | 330,800 | — | — | — | — | — |
| 2023-10-12 | $420.90 | $420.90 | $409.93 | $415.00 | 162,000 | — | — | — | — | — |
| 2023-10-11 | $415.37 | $421.03 | $411.11 | $418.55 | 188,000 | — | — | — | — | — |
| 2023-10-10 | $411.94 | $421.49 | $405.39 | $416.33 | 228,600 | — | — | — | — | — |
| 2023-10-09 | $399.71 | $413.34 | $397.82 | $409.85 | 169,300 | — | — | — | — | — |
| 2023-10-06 | $394.46 | $409.11 | $385.40 | $403.99 | 294,300 | — | — | — | — | — |
| 2023-10-05 | $404.93 | $408.66 | $395.33 | $397.92 | 326,000 | — | — | — | — | — |
| 2023-10-04 | $408.81 | $409.22 | $397.63 | $404.73 | 458,100 | — | — | — | — | — |
| 2023-10-03 | $397.93 | $410.06 | $397.84 | $402.91 | 437,700 | — | — | — | — | — |
| 2023-10-02 | $397.74 | $403.62 | $394.79 | $399.77 | 311,600 | — | — | — | — | — |
| 2023-09-29 | $405.84 | $407.83 | $397.73 | $398.65 | 232,900 | — | — | — | — | — |
| 2023-09-28 | $391.58 | $405.03 | $386.89 | $402.23 | 359,700 | — | — | — | — | — |
| 2023-09-27 | $392.59 | $396.42 | $385.77 | $391.64 | 190,800 | — | — | — | — | — |
| 2023-09-26 | $393.77 | $396.39 | $385.76 | $386.76 | 227,800 | — | — | — | — | — |
| 2023-09-25 | $385.13 | $399.77 | $385.13 | $396.42 | 193,000 | — | — | — | — | — |
| 2023-09-22 | $390.67 | $392.83 | $384.08 | $386.61 | 316,800 | — | — | — | — | — |
| 2023-09-21 | $388.98 | $393.94 | $384.16 | $390.08 | 339,400 | — | — | — | — | — |
| 2023-09-20 | $399.25 | $402.70 | $390.81 | $391.20 | 384,900 | — | — | — | — | — |
| 2023-09-19 | $399.30 | $399.87 | $387.87 | $393.84 | 332,800 | — | — | — | — | — |
| 2023-09-18 | $406.40 | $410.32 | $398.43 | $399.81 | 341,000 | — | — | — | — | — |
| 2023-09-15 | $411.63 | $412.00 | $401.30 | $406.81 | 595,000 | — | — | — | — | — |
| 2023-09-14 | $424.07 | $428.94 | $404.90 | $413.39 | 317,400 | — | — | — | — | — |
| 2023-09-13 | $421.35 | $432.32 | $416.81 | $417.97 | 218,100 | — | — | — | — | — |
| 2023-09-12 | $424.48 | $436.74 | $423.69 | $424.49 | 184,000 | — | — | — | — | — |
| 2023-09-11 | $431.22 | $435.38 | $426.97 | $428.52 | 182,600 | — | — | — | — | — |
| 2023-09-08 | $438.04 | $438.25 | $425.42 | $427.62 | 266,600 | — | — | — | — | — |
| 2023-09-07 | $435.39 | $440.44 | $425.75 | $438.04 | 373,900 | — | — | — | — | — |
| 2023-09-06 | $425.08 | $438.14 | $425.08 | $435.39 | 365,400 | — | — | — | — | — |
| 2023-09-05 | $434.12 | $435.14 | $419.95 | $425.05 | 302,800 | — | — | — | — | — |
| 2023-09-01 | $430.06 | $439.40 | $428.23 | $438.58 | 268,200 | — | — | — | — | — |
| 2023-08-31 | $421.86 | $426.98 | $416.94 | $426.20 | 341,900 | — | — | — | — | — |
| 2023-08-30 | $419.89 | $425.40 | $418.22 | $423.42 | 229,600 | — | — | — | — | — |
| 2023-08-29 | $411.95 | $424.20 | $407.61 | $419.66 | 195,500 | — | — | — | — | — |
| 2023-08-28 | $409.57 | $422.70 | $407.16 | $412.88 | 202,400 | — | — | — | — | — |
| 2023-08-25 | $415.46 | $417.03 | $398.41 | $407.00 | 253,400 | — | — | — | — | — |
| 2023-08-24 | $420.51 | $420.51 | $412.56 | $412.95 | 114,800 | — | — | — | — | — |
| 2023-08-23 | $409.25 | $419.89 | $404.66 | $419.87 | 163,300 | — | — | — | — | — |
| 2023-08-22 | $407.67 | $412.61 | $403.02 | $409.41 | 176,700 | — | — | — | — | — |
| 2023-08-21 | $405.79 | $415.73 | $402.35 | $407.84 | 258,900 | — | — | — | — | — |
| 2023-08-18 | $400.58 | $408.58 | $392.89 | $405.19 | 612,700 | — | — | — | — | — |
| 2023-08-17 | $420.92 | $424.56 | $402.92 | $403.72 | 413,900 | — | — | — | — | — |
| 2023-08-16 | $430.75 | $443.85 | $421.39 | $421.62 | 396,100 | — | — | — | — | — |
| 2023-08-15 | $426.07 | $431.09 | $418.51 | $420.49 | 288,900 | — | — | — | — | — |
| 2023-08-14 | $422.13 | $429.79 | $417.08 | $426.07 | 211,000 | — | — | — | — | — |
| 2023-08-11 | $419.72 | $425.12 | $417.84 | $424.46 | 191,400 | — | — | — | — | — |
| 2023-08-10 | $416.94 | $426.70 | $416.94 | $423.08 | 253,500 | — | — | — | — | — |
| 2023-08-09 | $423.18 | $427.02 | $415.61 | $416.80 | 267,400 | — | — | — | — | — |
| 2023-08-08 | $424.50 | $428.24 | $421.62 | $425.33 | 315,500 | — | — | — | — | — |
| 2023-08-07 | $429.71 | $434.62 | $419.18 | $429.06 | 325,200 | — | — | — | — | — |
| 2023-08-04 | $425.09 | $434.16 | $419.26 | $424.27 | 274,700 | — | — | — | — | — |
| 2023-08-03 | $420.32 | $432.29 | $420.01 | $425.70 | 272,700 | — | — | — | — | — |
| 2023-08-02 | $419.48 | $430.07 | $418.96 | $425.13 | 262,800 | — | — | — | — | — |
| 2023-08-01 | $421.69 | $437.63 | $407.55 | $425.50 | 972,100 | — | — | — | — | — |
| 2023-07-31 | $432.75 | $436.50 | $418.43 | $423.14 | 705,500 | — | — | — | — | — |
| 2023-07-28 | $417.50 | $431.99 | $409.91 | $425.89 | 1,068,000 | — | — | — | — | — |
| 2023-07-27 | $423.73 | $423.73 | $408.54 | $410.81 | 492,900 | — | — | — | — | — |
| 2023-07-26 | $395.76 | $419.76 | $395.76 | $418.19 | 747,700 | — | — | — | — | — |
| 2023-07-25 | $395.52 | $406.83 | $395.43 | $396.62 | 442,200 | — | — | — | — | — |
| 2023-07-24 | $383.39 | $399.68 | $378.55 | $396.58 | 593,900 | — | — | — | — | — |
| 2023-07-21 | $409.74 | $411.65 | $396.49 | $402.72 | 820,700 | — | — | — | — | — |
| 2023-07-20 | $394.79 | $410.42 | $392.02 | $410.05 | 938,900 | — | — | — | — | — |
| 2023-07-19 | $382.35 | $397.82 | $382.35 | $397.25 | 705,700 | — | — | — | — | — |
| 2023-07-18 | $386.00 | $397.94 | $381.44 | $382.22 | 1,014,200 | — | — | — | — | — |
| 2023-07-17 | $366.64 | $371.97 | $362.05 | $370.72 | 411,400 | — | — | — | — | — |
| 2023-07-14 | $367.16 | $367.38 | $359.28 | $364.10 | 435,800 | — | — | — | — | — |
| 2023-07-13 | $360.94 | $364.26 | $356.65 | $363.12 | 348,900 | — | — | — | — | — |
| 2023-07-12 | $362.09 | $363.37 | $354.63 | $357.49 | 584,100 | — | — | — | — | — |
| 2023-07-11 | $348.98 | $359.15 | $348.79 | $358.87 | 445,500 | — | — | — | — | — |
| 2023-07-10 | $346.82 | $353.28 | $344.35 | $349.95 | 334,900 | — | — | — | — | — |
| 2023-07-07 | $339.96 | $349.66 | $339.96 | $346.91 | 589,400 | — | — | — | — | — |
| 2023-07-06 | $331.32 | $336.08 | $331.23 | $335.26 | 378,700 | — | — | — | — | — |
| 2023-07-05 | $338.53 | $343.54 | $332.13 | $336.23 | 269,000 | — | — | — | — | — |
| 2023-07-03 | $339.99 | $344.33 | $339.07 | $340.33 | 208,600 | — | — | — | — | — |
| 2023-06-30 | $347.68 | $348.23 | $338.45 | $342.41 | 587,300 | — | — | — | — | — |
| 2023-06-29 | $345.94 | $349.01 | $339.94 | $346.81 | 329,800 | — | — | — | — | — |
| 2023-06-28 | $343.73 | $351.41 | $342.32 | $344.36 | 610,400 | — | — | — | — | — |
| 2023-06-27 | $328.46 | $345.87 | $328.46 | $342.95 | 683,200 | — | — | — | — | — |
| 2023-06-26 | $314.58 | $325.45 | $313.53 | $322.53 | 432,700 | — | — | — | — | — |
| 2023-06-23 | $311.59 | $319.13 | $309.89 | $312.77 | 3,305,600 | — | — | — | — | — |
| 2023-06-22 | $310.14 | $320.23 | $307.15 | $314.83 | 502,900 | — | — | — | — | — |
| 2023-06-21 | $305.62 | $316.21 | $302.35 | $312.00 | 362,900 | — | — | — | — | — |
| 2023-06-20 | $312.00 | $314.18 | $305.66 | $306.71 | 498,300 | — | — | — | — | — |
| 2023-06-16 | $327.09 | $330.87 | $311.53 | $315.87 | 772,300 | — | — | — | — | — |
| 2023-06-15 | $308.63 | $319.83 | $308.63 | $319.80 | 439,300 | — | — | — | — | — |
| 2023-06-14 | $310.63 | $319.21 | $307.48 | $313.35 | 666,200 | — | — | — | — | — |
| 2023-06-13 | $308.04 | $312.79 | $304.35 | $310.63 | 428,500 | — | — | — | — | — |
| 2023-06-12 | $300.67 | $306.24 | $295.12 | $305.24 | 390,400 | — | — | — | — | — |
| 2023-06-09 | $302.84 | $305.24 | $292.66 | $294.79 | 387,300 | — | — | — | — | — |
| 2023-06-08 | $300.06 | $308.98 | $298.70 | $304.97 | 337,100 | — | — | — | — | — |
| 2023-06-07 | $301.88 | $308.31 | $298.32 | $302.32 | 630,000 | — | — | — | — | — |
| 2023-06-06 | $292.69 | $307.36 | $288.72 | $301.81 | 294,500 | — | — | — | — | — |
| 2023-06-05 | $298.64 | $303.96 | $294.27 | $295.59 | 385,900 | — | — | — | — | — |
| 2023-06-02 | $296.69 | $305.08 | $295.68 | $302.87 | 560,800 | — | — | — | — | — |
| 2023-06-01 | $284.55 | $291.13 | $283.99 | $290.95 | 264,900 | — | — | — | — | — |
| 2023-05-31 | $288.16 | $290.01 | $280.81 | $284.16 | 345,800 | — | — | — | — | — |
| 2023-05-30 | $285.56 | $289.28 | $283.75 | $288.32 | 277,500 | — | — | — | — | — |
| 2023-05-26 | $280.92 | $286.56 | $280.92 | $284.30 | 172,000 | — | — | — | — | — |
| 2023-05-25 | $274.75 | $283.29 | $274.75 | $280.92 | 292,500 | — | — | — | — | — |
| 2023-05-24 | $271.96 | $277.21 | $266.91 | $273.42 | 262,100 | — | — | — | — | — |
| 2023-05-23 | $271.83 | $278.91 | $269.54 | $274.43 | 293,000 | — | — | — | — | — |
| 2023-05-22 | $281.21 | $285.34 | $273.51 | $274.08 | 321,900 | — | — | — | — | — |
| 2023-05-19 | $284.17 | $285.62 | $273.24 | $277.72 | 322,000 | — | — | — | — | — |
| 2023-05-18 | $276.92 | $284.16 | $274.71 | $282.04 | 267,600 | — | — | — | — | — |
| 2023-05-17 | $271.95 | $280.07 | $269.06 | $277.31 | 232,200 | — | — | — | — | — |
| 2023-05-16 | $273.46 | $276.34 | $268.46 | $270.82 | 264,500 | — | — | — | — | — |
| 2023-05-15 | $282.36 | $282.36 | $276.15 | $276.42 | 226,400 | — | — | — | — | — |
| 2023-05-12 | $283.31 | $284.81 | $277.33 | $280.47 | 204,000 | — | — | — | — | — |
| 2023-05-11 | $284.09 | $285.34 | $276.49 | $281.99 | 262,500 | — | — | — | — | — |
| 2023-05-10 | $289.75 | $292.19 | $283.34 | $284.09 | 311,300 | — | — | — | — | — |
| 2023-05-09 | $284.69 | $286.43 | $279.69 | $284.06 | 337,100 | — | — | — | — | — |
| 2023-05-08 | $293.18 | $295.72 | $286.32 | $287.72 | 333,500 | — | — | — | — | — |
| 2023-05-05 | $294.72 | $296.65 | $288.71 | $293.07 | 277,200 | — | — | — | — | — |
| 2023-05-04 | $294.10 | $299.40 | $288.96 | $291.36 | 250,900 | — | — | — | — | — |
| 2023-05-03 | $296.21 | $302.99 | $295.21 | $295.81 | 293,100 | — | — | — | — | — |
| 2023-05-02 | $288.40 | $296.23 | $282.70 | $294.24 | 414,700 | — | — | — | — | — |
| 2023-05-01 | $298.00 | $299.20 | $286.57 | $290.82 | 527,000 | — | — | — | — | — |
| 2023-04-28 | $279.51 | $305.61 | $277.01 | $297.77 | 1,330,000 | — | — | — | — | — |
| 2023-04-27 | $250.14 | $262.58 | $247.63 | $259.92 | 809,300 | — | — | — | — | — |
| 2023-04-26 | $275.07 | $275.07 | $244.69 | $248.06 | 968,400 | — | — | — | — | — |
| 2023-04-25 | $281.12 | $283.67 | $275.66 | $280.92 | 326,600 | — | — | — | — | — |
| 2023-04-24 | $277.76 | $288.48 | $277.76 | $286.88 | 284,700 | — | — | — | — | — |
| 2023-04-21 | $280.72 | $291.92 | $277.71 | $279.98 | 581,600 | — | — | — | — | — |
| 2023-04-20 | $271.36 | $285.38 | $271.36 | $278.64 | 396,100 | — | — | — | — | — |
| 2023-04-19 | $272.38 | $276.06 | $268.12 | $274.25 | 393,400 | — | — | — | — | — |
| 2023-04-18 | $271.61 | $278.44 | $267.50 | $273.26 | 297,500 | — | — | — | — | — |
| 2023-04-17 | $263.45 | $269.25 | $260.16 | $268.86 | 245,400 | — | — | — | — | — |
| 2023-04-14 | $257.24 | $264.71 | $255.31 | $261.46 | 428,000 | — | — | — | — | — |
| 2023-04-13 | $273.93 | $273.93 | $253.59 | $258.02 | 533,800 | — | — | — | — | — |
| 2023-04-12 | $273.88 | $276.97 | $270.10 | $272.39 | 261,200 | — | — | — | — | — |
| 2023-04-11 | $268.68 | $273.92 | $268.01 | $271.52 | 336,700 | — | — | — | — | — |
| 2023-04-10 | $252.46 | $267.39 | $252.46 | $266.94 | 311,500 | — | — | — | — | — |
| 2023-04-06 | $255.22 | $259.99 | $249.45 | $254.09 | 357,600 | — | — | — | — | — |
| 2023-04-05 | $253.02 | $256.91 | $244.70 | $256.06 | 695,400 | — | — | — | — | — |
| 2023-04-04 | $265.16 | $265.16 | $253.90 | $256.29 | 388,700 | — | — | — | — | — |
| 2023-04-03 | $271.49 | $273.99 | $258.33 | $264.66 | 412,200 | — | — | — | — | — |
| 2023-03-31 | $272.03 | $275.87 | $267.91 | $272.08 | 333,400 | — | — | — | — | — |
| 2023-03-30 | $271.57 | $273.19 | $270.08 | $271.11 | 274,300 | — | — | — | — | — |
| 2023-03-29 | $275.32 | $281.79 | $266.00 | $268.43 | 333,200 | — | — | — | — | — |
| 2023-03-28 | $274.65 | $276.48 | $271.36 | $272.15 | 169,700 | — | — | — | — | — |
| 2023-03-27 | $273.74 | $278.19 | $271.41 | $275.80 | 201,600 | — | — | — | — | — |
| 2023-03-24 | $266.00 | $273.00 | $262.31 | $271.45 | 212,600 | — | — | — | — | — |
| 2023-03-23 | $277.20 | $281.49 | $266.39 | $269.36 | 365,300 | — | — | — | — | — |
| 2023-03-22 | $278.32 | $283.40 | $272.81 | $274.30 | 272,500 | — | — | — | — | — |
| 2023-03-21 | $277.97 | $282.95 | $275.89 | $281.51 | 382,600 | — | — | — | — | — |
| 2023-03-20 | $268.09 | $272.83 | $264.72 | $270.65 | 312,100 | — | — | — | — | — |
| 2023-03-17 | $275.26 | $281.21 | $266.91 | $267.82 | 472,500 | — | — | — | — | — |
| 2023-03-16 | $267.65 | $279.99 | $264.67 | $278.41 | 292,500 | — | — | — | — | — |
| 2023-03-15 | $270.12 | $273.85 | $264.17 | $272.14 | 441,800 | — | — | — | — | — |
| 2023-03-14 | $278.43 | $283.22 | $269.76 | $276.43 | 467,900 | — | — | — | — | — |
| 2023-03-13 | $272.32 | $274.49 | $263.85 | $270.43 | 289,400 | — | — | — | — | — |
| 2023-03-10 | $279.95 | $281.77 | $272.80 | $276.31 | 457,100 | — | — | — | — | — |
| 2023-03-09 | $289.56 | $295.05 | $280.17 | $280.66 | 232,300 | — | — | — | — | — |
| 2023-03-08 | $287.22 | $289.91 | $284.43 | $289.56 | 117,500 | — | — | — | — | — |
| 2023-03-07 | $292.81 | $295.72 | $286.17 | $288.42 | 308,400 | — | — | — | — | — |
| 2023-03-06 | $293.25 | $298.35 | $291.30 | $292.81 | 330,000 | — | — | — | — | — |
| 2023-03-03 | $289.01 | $296.73 | $288.66 | $295.65 | 544,800 | — | — | — | — | — |
| 2023-03-02 | $270.49 | $287.77 | $269.26 | $285.53 | 392,900 | — | — | — | — | — |
| 2023-03-01 | $270.87 | $277.05 | $269.57 | $272.42 | 289,800 | — | — | — | — | — |
| 2023-02-28 | $270.47 | $273.93 | $266.44 | $270.87 | 377,300 | — | — | — | — | — |
| 2023-02-27 | $273.79 | $274.89 | $269.51 | $270.63 | 263,000 | — | — | — | — | — |
| 2023-02-24 | $271.08 | $273.35 | $267.54 | $270.37 | 359,500 | — | — | — | — | — |
| 2023-02-23 | $275.14 | $279.20 | $270.98 | $276.91 | 330,400 | — | — | — | — | — |
| 2023-02-22 | $273.00 | $278.20 | $272.90 | $274.59 | 452,600 | — | — | — | — | — |
| 2023-02-21 | $277.58 | $281.89 | $271.13 | $272.70 | 466,400 | — | — | — | — | — |
| 2023-02-17 | $277.81 | $283.11 | $273.65 | $282.86 | 370,900 | — | — | — | — | — |
| 2023-02-16 | $277.47 | $286.06 | $272.61 | $277.32 | 384,700 | — | — | — | — | — |
| 2023-02-15 | $272.44 | $281.44 | $272.44 | $281.44 | 238,800 | — | — | — | — | — |
| 2023-02-14 | $272.43 | $278.41 | $268.04 | $277.88 | 229,200 | — | — | — | — | — |
| 2023-02-13 | $265.60 | $275.11 | $265.57 | $275.00 | 418,000 | — | — | — | — | — |
| 2023-02-10 | $273.04 | $277.40 | $269.10 | $272.00 | 526,900 | — | — | — | — | — |
| 2023-02-09 | $291.93 | $291.93 | $274.62 | $277.23 | 831,400 | — | — | — | — | — |
| 2023-02-08 | $295.08 | $298.29 | $287.61 | $290.52 | 290,700 | — | — | — | — | — |
| 2023-02-07 | $292.17 | $299.62 | $288.97 | $296.03 | 367,800 | — | — | — | — | — |
| 2023-02-06 | $290.10 | $297.80 | $282.95 | $293.67 | 418,600 | — | — | — | — | — |
| 2023-02-03 | $268.53 | $302.54 | $263.91 | $286.36 | 746,200 | — | — | — | — | — |
| 2023-02-02 | $294.56 | $306.40 | $286.24 | $287.61 | 1,652,100 | — | — | — | — | — |
| 2023-02-01 | $279.09 | $300.39 | $278.22 | $295.64 | 1,017,000 | — | — | — | — | — |
| 2023-01-31 | $266.22 | $277.51 | $262.28 | $272.78 | 628,300 | — | — | — | — | — |
| 2023-01-30 | $267.67 | $271.20 | $263.12 | $264.41 | 449,900 | — | — | — | — | — |
| 2023-01-27 | $255.80 | $278.10 | $255.80 | $272.75 | 728,300 | — | — | — | — | — |
| 2023-01-26 | $259.00 | $261.57 | $249.07 | $255.82 | 432,000 | — | — | — | — | — |
| 2023-01-25 | $253.54 | $258.68 | $250.54 | $257.58 | 348,600 | — | — | — | — | — |
| 2023-01-24 | $257.19 | $260.99 | $255.75 | $258.67 | 209,400 | — | — | — | — | — |
| 2023-01-23 | $250.76 | $264.43 | $248.30 | $261.02 | 527,800 | — | — | — | — | — |
| 2023-01-20 | $243.26 | $249.45 | $240.87 | $248.92 | 306,100 | — | — | — | — | — |
| 2023-01-19 | $238.52 | $243.44 | $235.52 | $240.46 | 350,600 | — | — | — | — | — |
| 2023-01-18 | $239.21 | $254.32 | $227.33 | $242.94 | 468,500 | — | — | — | — | — |
| 2023-01-17 | $241.37 | $243.38 | $237.13 | $238.26 | 275,800 | — | — | — | — | — |
| 2023-01-13 | $238.49 | $242.16 | $235.03 | $242.09 | 276,900 | — | — | — | — | — |
| 2023-01-12 | $238.06 | $240.09 | $232.27 | $240.00 | 308,100 | — | — | — | — | — |
| 2023-01-11 | $235.20 | $240.06 | $231.51 | $236.64 | 370,300 | — | — | — | — | — |
| 2023-01-10 | $227.41 | $232.54 | $223.63 | $232.13 | 304,100 | — | — | — | — | — |
| 2023-01-09 | $227.21 | $234.90 | $222.02 | $227.41 | 392,000 | — | — | — | — | — |
| 2023-01-06 | $212.95 | $225.95 | $211.55 | $222.75 | 375,200 | — | — | — | — | — |
| 2023-01-05 | $206.88 | $212.19 | $204.02 | $210.56 | 389,600 | — | — | — | — | — |
| 2023-01-04 | $210.98 | $214.07 | $206.89 | $210.86 | 423,500 | — | — | — | — | — |
| 2023-01-03 | $212.70 | $214.00 | $205.05 | $208.61 | 288,300 | — | — | — | — | — |
| 2022-12-30 | $210.02 | $214.16 | $207.22 | $209.68 | 219,300 | — | — | — | — | — |
| 2022-12-29 | $210.00 | $217.24 | $207.26 | $213.92 | 198,500 | — | — | — | — | — |
| 2022-12-28 | $210.83 | $212.38 | $205.59 | $208.19 | 204,000 | — | — | — | — | — |
| 2022-12-27 | $212.81 | $214.84 | $209.32 | $211.44 | 216,100 | — | — | — | — | — |
| 2022-12-23 | $213.67 | $218.23 | $211.45 | $214.35 | 178,400 | — | — | — | — | — |
| 2022-12-22 | $215.73 | $215.75 | $209.26 | $213.31 | 203,600 | — | — | — | — | — |
| 2022-12-21 | $216.60 | $221.81 | $215.53 | $219.66 | 293,800 | — | — | — | — | — |
| 2022-12-20 | $219.52 | $222.67 | $215.57 | $217.69 | 224,200 | — | — | — | — | — |
| 2022-12-19 | $230.85 | $231.10 | $219.13 | $222.33 | 351,200 | — | — | — | — | — |
| 2022-12-16 | $225.23 | $231.22 | $223.73 | $229.15 | 626,900 | — | — | — | — | — |
| 2022-12-15 | $234.41 | $238.70 | $226.98 | $230.61 | 502,800 | — | — | — | — | — |
| 2022-12-14 | $234.02 | $243.83 | $233.55 | $238.89 | 415,500 | — | — | — | — | — |
| 2022-12-13 | $261.36 | $261.36 | $232.56 | $235.48 | 410,100 | — | — | — | — | — |
| 2022-12-12 | $228.59 | $238.34 | $226.14 | $237.52 | 379,800 | — | — | — | — | — |
| 2022-12-09 | $225.26 | $231.08 | $222.33 | $228.32 | 336,500 | — | — | — | — | — |
| 2022-12-08 | $228.52 | $232.14 | $224.85 | $227.49 | 332,900 | — | — | — | — | — |
| 2022-12-07 | $227.49 | $233.30 | $225.82 | $227.36 | 279,300 | — | — | — | — | — |
| 2022-12-06 | $229.72 | $231.56 | $223.54 | $229.16 | 354,300 | — | — | — | — | — |
| 2022-12-05 | $233.07 | $236.77 | $226.36 | $229.08 | 340,000 | — | — | — | — | — |
| 2022-12-02 | $235.07 | $241.20 | $230.66 | $237.72 | 403,600 | — | — | — | — | — |
| 2022-12-01 | $231.93 | $238.92 | $228.76 | $237.76 | 687,900 | — | — | — | — | — |
| 2022-11-30 | $232.20 | $244.55 | $230.80 | $243.59 | 456,700 | — | — | — | — | — |
| 2022-11-29 | $230.00 | $237.32 | $226.64 | $234.42 | 405,000 | — | — | — | — | — |
| 2022-11-28 | $233.30 | $237.73 | $226.41 | $227.45 | 276,300 | — | — | — | — | — |
| 2022-11-25 | $232.33 | $238.21 | $232.33 | $236.77 | 145,200 | — | — | — | — | — |
| 2022-11-23 | $230.35 | $238.60 | $229.04 | $236.45 | 234,300 | — | — | — | — | — |
| 2022-11-22 | $235.28 | $237.44 | $228.74 | $230.83 | 190,100 | — | — | — | — | — |
| 2022-11-21 | $235.01 | $237.97 | $233.37 | $234.82 | 166,300 | — | — | — | — | — |
| 2022-11-18 | $242.66 | $243.37 | $229.27 | $236.43 | 430,100 | — | — | — | — | — |
| 2022-11-17 | $239.78 | $241.85 | $230.73 | $237.01 | 444,900 | — | — | — | — | — |
| 2022-11-16 | $256.54 | $257.11 | $246.35 | $248.06 | 549,300 | — | — | — | — | — |
| 2022-11-15 | $259.62 | $265.56 | $256.00 | $261.59 | 451,700 | — | — | — | — | — |
| 2022-11-14 | $244.78 | $256.38 | $240.24 | $254.40 | 602,800 | — | — | — | — | — |
| 2022-11-11 | $245.75 | $254.14 | $244.66 | $247.50 | 545,800 | — | — | — | — | — |
| 2022-11-10 | $228.02 | $246.13 | $228.02 | $245.01 | 537,600 | — | — | — | — | — |
| 2022-11-09 | $218.19 | $224.24 | $212.95 | $214.64 | 429,200 | — | — | — | — | — |
| 2022-11-08 | $221.04 | $225.33 | $215.56 | $223.00 | 577,300 | — | — | — | — | — |
| 2022-11-07 | $209.71 | $221.19 | $209.25 | $218.82 | 468,800 | — | — | — | — | — |
| 2022-11-04 | $198.90 | $209.91 | $197.83 | $209.90 | 412,200 | — | — | — | — | — |
| 2022-11-03 | $196.06 | $198.56 | $185.00 | $195.00 | 473,900 | — | — | — | — | — |
| 2022-11-02 | $205.71 | $212.12 | $199.42 | $199.43 | 526,600 | — | — | — | — | — |
| 2022-11-01 | $196.73 | $208.31 | $190.66 | $207.32 | 875,000 | — | — | — | — | — |
| 2022-10-31 | $192.37 | $202.85 | $190.23 | $198.86 | 568,500 | — | — | — | — | — |
| 2022-10-28 | $192.04 | $195.78 | $187.32 | $192.21 | 467,500 | — | — | — | — | — |
| 2022-10-27 | $200.28 | $203.72 | $188.53 | $189.86 | 338,500 | — | — | — | — | — |
| 2022-10-26 | $199.17 | $201.81 | $189.30 | $198.90 | 565,500 | — | — | — | — | — |
| 2022-10-25 | $195.66 | $204.58 | $195.40 | $198.18 | 493,100 | — | — | — | — | — |
| 2022-10-24 | $190.68 | $198.17 | $187.78 | $194.58 | 381,200 | — | — | — | — | — |
| 2022-10-21 | $187.43 | $189.34 | $180.17 | $189.25 | 695,900 | — | — | — | — | — |
| 2022-10-20 | $193.91 | $197.01 | $185.76 | $186.37 | 512,600 | — | — | — | — | — |
| 2022-10-19 | $204.12 | $204.12 | $195.48 | $196.87 | 322,000 | — | — | — | — | — |
| 2022-10-18 | $208.30 | $212.14 | $203.19 | $205.84 | 335,600 | — | — | — | — | — |
| 2022-10-17 | $200.71 | $207.02 | $200.07 | $202.74 | 332,300 | — | — | — | — | — |
| 2022-10-14 | $203.70 | $204.11 | $194.89 | $196.22 | 274,000 | — | — | — | — | — |
| 2022-10-13 | $196.81 | $205.68 | $190.30 | $201.84 | 386,600 | — | — | — | — | — |
| 2022-10-12 | $199.99 | $207.02 | $196.46 | $203.54 | 399,000 | — | — | — | — | — |
| 2022-10-11 | $200.57 | $204.50 | $197.45 | $198.30 | 359,600 | — | — | — | — | — |
| 2022-10-10 | $199.50 | $207.37 | $196.00 | $202.25 | 294,500 | — | — | — | — | — |
| 2022-10-07 | $197.69 | $201.37 | $195.58 | $197.52 | 472,000 | — | — | — | — | — |
| 2022-10-06 | $200.54 | $207.17 | $200.54 | $201.63 | 245,800 | — | — | — | — | — |
| 2022-10-05 | $201.52 | $205.70 | $200.84 | $202.96 | 266,800 | — | — | — | — | — |
| 2022-10-04 | $202.45 | $206.00 | $198.77 | $205.90 | 408,300 | — | — | — | — | — |
| 2022-10-03 | $191.36 | $203.85 | $190.50 | $198.25 | 433,500 | — | — | — | — | — |
| 2022-09-30 | $194.09 | $197.58 | $189.29 | $190.00 | 416,400 | — | — | — | — | — |
| 2022-09-29 | $195.54 | $200.52 | $194.39 | $194.65 | 443,000 | — | — | — | — | — |
| 2022-09-28 | $191.88 | $200.57 | $189.92 | $199.23 | 460,000 | — | — | — | — | — |
| 2022-09-27 | $187.79 | $192.76 | $187.24 | $192.26 | 671,400 | — | — | — | — | — |
| 2022-09-26 | $183.69 | $187.19 | $181.98 | $185.48 | 561,100 | — | — | — | — | — |
| 2022-09-23 | $182.78 | $184.26 | $178.31 | $183.54 | 782,700 | — | — | — | — | — |
| 2022-09-22 | $187.19 | $188.72 | $183.21 | $185.36 | 729,000 | — | — | — | — | — |
| 2022-09-21 | $189.32 | $194.92 | $187.70 | $189.37 | 536,200 | — | — | — | — | — |
| 2022-09-20 | $186.47 | $187.12 | $182.01 | $186.48 | 394,800 | — | — | — | — | — |
| 2022-09-19 | $184.87 | $194.07 | $180.55 | $189.25 | 532,600 | — | — | — | — | — |
| 2022-09-16 | $181.21 | $186.96 | $176.70 | $185.17 | 1,122,400 | — | — | — | — | — |
| 2022-09-15 | $192.21 | $195.04 | $187.24 | $189.50 | 533,700 | — | — | — | — | — |
| 2022-09-14 | $196.71 | $196.71 | $191.43 | $194.07 | 370,000 | — | — | — | — | — |
| 2022-09-13 | $198.00 | $201.85 | $196.01 | $196.71 | 369,200 | — | — | — | — | — |
| 2022-09-12 | $203.24 | $209.82 | $203.00 | $208.05 | 329,600 | — | — | — | — | — |
| 2022-09-09 | $195.60 | $204.40 | $195.03 | $202.28 | 551,700 | — | — | — | — | — |
| 2022-09-08 | $198.58 | $199.83 | $190.97 | $195.67 | 696,300 | — | — | — | — | — |
| 2022-09-07 | $210.27 | $210.57 | $199.14 | $201.97 | 725,600 | — | — | — | — | — |
| 2022-09-06 | $206.59 | $211.48 | $205.69 | $209.58 | 325,400 | — | — | — | — | — |
| 2022-09-02 | $211.80 | $214.59 | $204.03 | $206.21 | 295,300 | — | — | — | — | — |
| 2022-09-01 | $201.70 | $210.72 | $201.70 | $209.98 | 374,600 | — | — | — | — | — |
| 2022-08-31 | $217.13 | $217.13 | $206.37 | $206.83 | 412,000 | — | — | — | — | — |
| 2022-08-30 | $218.25 | $218.25 | $210.82 | $215.43 | 287,400 | — | — | — | — | — |
| 2022-08-29 | $219.11 | $220.94 | $215.27 | $215.78 | 288,000 | — | — | — | — | — |
| 2022-08-26 | $231.51 | $234.68 | $221.25 | $222.43 | 314,600 | — | — | — | — | — |
| 2022-08-25 | $224.53 | $232.88 | $222.84 | $232.75 | 232,500 | — | — | — | — | — |
| 2022-08-24 | $219.62 | $224.91 | $218.81 | $221.70 | 147,800 | — | — | — | — | — |
| 2022-08-23 | $223.58 | $226.17 | $219.03 | $219.96 | 195,900 | — | — | — | — | — |
| 2022-08-22 | $221.70 | $223.15 | $218.33 | $222.97 | 282,900 | — | — | — | — | — |
| 2022-08-19 | $230.10 | $232.02 | $224.54 | $229.46 | 296,200 | — | — | — | — | — |
| 2022-08-18 | $232.30 | $236.15 | $231.96 | $234.26 | 222,500 | — | — | — | — | — |
| 2022-08-17 | $234.96 | $234.96 | $227.21 | $232.67 | 341,500 | — | — | — | — | — |
| 2022-08-16 | $239.79 | $242.15 | $236.93 | $239.08 | 327,700 | — | — | — | — | — |
| 2022-08-15 | $243.88 | $245.78 | $236.68 | $240.25 | 359,300 | — | — | — | — | — |
| 2022-08-12 | $256.93 | $256.98 | $245.38 | $246.49 | 377,400 | — | — | — | — | — |
| 2022-08-11 | $252.43 | $263.37 | $251.84 | $253.00 | 493,700 | — | — | — | — | — |
| 2022-08-10 | $243.31 | $250.75 | $242.08 | $249.72 | 326,200 | — | — | — | — | — |
| 2022-08-09 | $238.39 | $241.43 | $233.51 | $235.68 | 370,500 | — | — | — | — | — |
| 2022-08-08 | $242.16 | $247.65 | $241.44 | $241.73 | 306,200 | — | — | — | — | — |
| 2022-08-05 | $235.67 | $245.05 | $233.56 | $241.41 | 205,900 | — | — | — | — | — |
| 2022-08-04 | $237.46 | $241.98 | $236.08 | $240.40 | 221,800 | — | — | — | — | — |
| 2022-08-03 | $234.19 | $238.37 | $232.88 | $236.63 | 289,800 | — | — | — | — | — |
| 2022-08-02 | $237.36 | $238.56 | $231.95 | $233.09 | 363,600 | — | — | — | — | — |
| 2022-08-01 | $237.52 | $242.30 | $234.29 | $239.87 | 313,300 | — | — | — | — | — |
| 2022-07-29 | $232.62 | $240.05 | $230.94 | $237.85 | 447,400 | — | — | — | — | — |
| 2022-07-28 | $217.39 | $234.68 | $211.22 | $234.03 | 700,100 | — | — | — | — | — |
| 2022-07-27 | $211.91 | $215.42 | $194.80 | $211.05 | 971,900 | — | — | — | — | — |
| 2022-07-26 | $208.81 | $211.44 | $202.57 | $206.11 | 494,200 | — | — | — | — | — |
| 2022-07-25 | $208.38 | $211.81 | $203.00 | $211.35 | 527,700 | — | — | — | — | — |
| 2022-07-22 | $213.50 | $217.24 | $206.88 | $210.03 | 529,700 | — | — | — | — | — |
| 2022-07-21 | $213.23 | $221.08 | $212.21 | $214.70 | 488,800 | — | — | — | — | — |
| 2022-07-20 | $209.59 | $214.05 | $207.62 | $212.52 | 379,200 | — | — | — | — | — |
| 2022-07-19 | $202.37 | $210.46 | $196.09 | $209.40 | 274,600 | — | — | — | — | — |
| 2022-07-18 | $199.13 | $204.51 | $197.77 | $198.76 | 335,400 | — | — | — | — | — |
| 2022-07-15 | $198.47 | $200.33 | $192.18 | $195.67 | 364,500 | — | — | — | — | — |
| 2022-07-14 | $191.23 | $195.14 | $184.65 | $194.69 | 447,800 | — | — | — | — | — |
| 2022-07-13 | $202.32 | $202.32 | $190.55 | $192.95 | 511,900 | — | — | — | — | — |
| 2022-07-12 | $203.54 | $212.37 | $203.31 | $206.97 | 596,200 | — | — | — | — | — |
| 2022-07-11 | $201.94 | $206.26 | $201.94 | $204.74 | 320,400 | — | — | — | — | — |
| 2022-07-08 | $199.61 | $206.05 | $196.80 | $204.98 | 449,700 | — | — | — | — | — |
| 2022-07-07 | $197.70 | $204.80 | $196.63 | $202.62 | 362,300 | — | — | — | — | — |
| 2022-07-06 | $192.65 | $197.46 | $187.02 | $195.11 | 474,800 | — | — | — | — | — |
| 2022-07-05 | $181.30 | $191.86 | $179.12 | $191.44 | 304,400 | — | — | — | — | — |
| 2022-07-01 | $185.81 | $190.59 | $182.77 | $186.83 | 227,100 | — | — | — | — | — |
| 2022-06-30 | $181.42 | $192.50 | $179.26 | $188.00 | 470,100 | — | — | — | — | — |
| 2022-06-29 | $180.89 | $183.78 | $175.48 | $183.75 | 309,600 | — | — | — | — | — |
| 2022-06-28 | $194.17 | $197.42 | $180.52 | $180.79 | 450,600 | — | — | — | — | — |
| 2022-06-27 | $193.76 | $198.15 | $190.46 | $190.93 | 434,600 | — | — | — | — | — |
| 2022-06-24 | $185.00 | $197.57 | $185.00 | $190.69 | 662,300 | — | — | — | — | — |
| 2022-06-23 | $170.63 | $181.59 | $168.94 | $181.57 | 465,800 | — | — | — | — | — |
| 2022-06-22 | $168.03 | $174.99 | $168.03 | $170.76 | 248,900 | — | — | — | — | — |
| 2022-06-21 | $176.56 | $179.15 | $173.18 | $174.66 | 427,800 | — | — | — | — | — |
| 2022-06-17 | $179.95 | $179.95 | $170.18 | $171.86 | 684,600 | — | — | — | — | — |
| 2022-06-16 | $179.61 | $180.23 | $174.10 | $175.41 | 429,100 | — | — | — | — | — |
| 2022-06-15 | $184.33 | $188.89 | $180.17 | $185.61 | 499,500 | — | — | — | — | — |
| 2022-06-14 | $185.98 | $186.82 | $177.78 | $182.04 | 598,500 | — | — | — | — | — |
| 2022-06-13 | $183.90 | $186.91 | $177.69 | $181.30 | 485,200 | — | — | — | — | — |
| 2022-06-10 | $196.89 | $201.92 | $186.94 | $191.24 | 501,400 | — | — | — | — | — |
| 2022-06-09 | $204.71 | $210.92 | $202.55 | $203.15 | 448,300 | — | — | — | — | — |
| 2022-06-08 | $217.96 | $219.31 | $205.64 | $207.72 | 785,600 | — | — | — | — | — |
| 2022-06-07 | $215.62 | $220.61 | $210.69 | $220.01 | 578,100 | — | — | — | — | — |
| 2022-06-06 | $211.66 | $221.51 | $210.96 | $221.22 | 480,300 | — | — | — | — | — |
| 2022-06-03 | $203.46 | $213.63 | $201.50 | $210.52 | 449,500 | — | — | — | — | — |
| 2022-06-02 | $196.44 | $207.88 | $196.44 | $207.38 | 356,300 | — | — | — | — | — |
| 2022-06-01 | $200.60 | $203.87 | $195.66 | $195.90 | 357,000 | — | — | — | — | — |
| 2022-05-31 | $200.16 | $201.62 | $192.65 | $197.59 | 555,100 | — | — | — | — | — |
| 2022-05-27 | $198.49 | $202.35 | $197.77 | $199.14 | 338,500 | — | — | — | — | — |
| 2022-05-26 | $188.78 | $198.53 | $187.84 | $196.28 | 277,800 | — | — | — | — | — |
| 2022-05-25 | $182.41 | $188.71 | $180.33 | $186.00 | 537,600 | — | — | — | — | — |
| 2022-05-24 | $186.31 | $187.87 | $180.44 | $184.73 | 384,200 | — | — | — | — | — |
| 2022-05-23 | $193.72 | $196.78 | $186.81 | $190.56 | 331,300 | — | — | — | — | — |
| 2022-05-20 | $187.13 | $188.89 | $178.94 | $187.55 | 498,900 | — | — | — | — | — |
| 2022-05-19 | $178.01 | $186.34 | $173.64 | $184.39 | 742,600 | — | — | — | — | — |
| 2022-05-18 | $201.73 | $205.87 | $175.14 | $181.35 | 1,174,000 | — | — | — | — | — |
| 2022-05-17 | $206.00 | $208.96 | $198.93 | $207.44 | 308,800 | — | — | — | — | — |
| 2022-05-16 | $213.07 | $213.09 | $198.05 | $199.47 | 394,700 | — | — | — | — | — |
| 2022-05-13 | $207.92 | $218.60 | $207.77 | $215.05 | 681,100 | — | — | — | — | — |
| 2022-05-12 | $202.14 | $208.70 | $195.01 | $205.20 | 501,300 | — | — | — | — | — |
| 2022-05-11 | $211.44 | $218.54 | $204.00 | $206.61 | 455,200 | — | — | — | — | — |
| 2022-05-10 | $216.13 | $221.55 | $204.12 | $214.49 | 583,700 | — | — | — | — | — |
| 2022-05-09 | $209.95 | $216.00 | $209.43 | $210.78 | 455,200 | — | — | — | — | — |
| 2022-05-06 | $215.27 | $224.91 | $208.31 | $216.93 | 529,700 | — | — | — | — | — |
| 2022-05-05 | $220.17 | $221.69 | $211.91 | $218.20 | 388,900 | — | — | — | — | — |
| 2022-05-04 | $209.25 | $228.78 | $209.20 | $225.89 | 637,300 | — | — | — | — | — |
| 2022-05-03 | $212.53 | $212.53 | $203.84 | $210.91 | 551,400 | — | — | — | — | — |
| 2022-05-02 | $205.27 | $214.77 | $195.81 | $208.89 | 889,000 | — | — | — | — | — |
| 2022-04-29 | $210.89 | $217.98 | $205.35 | $205.96 | 604,900 | — | — | — | — | — |
| 2022-04-28 | $201.94 | $214.32 | $196.55 | $212.72 | 614,700 | — | — | — | — | — |
| 2022-04-27 | $202.83 | $208.16 | $193.43 | $196.76 | 571,900 | — | — | — | — | — |
| 2022-04-26 | $214.01 | $217.42 | $203.36 | $204.63 | 384,900 | — | — | — | — | — |
| 2022-04-25 | $203.41 | $215.32 | $203.00 | $215.06 | 429,300 | — | — | — | — | — |
| 2022-04-22 | $210.51 | $212.47 | $205.34 | $207.12 | 353,100 | — | — | — | — | — |
| 2022-04-21 | $217.88 | $220.58 | $208.42 | $209.32 | 494,700 | — | — | — | — | — |
| 2022-04-20 | $207.95 | $214.93 | $207.64 | $212.30 | 590,800 | — | — | — | — | — |
| 2022-04-19 | $199.37 | $208.72 | $198.62 | $206.94 | 485,100 | — | — | — | — | — |
| 2022-04-18 | $197.00 | $198.32 | $192.17 | $197.26 | 450,600 | — | — | — | — | — |
| 2022-04-14 | $206.76 | $207.25 | $198.36 | $199.73 | 565,300 | — | — | — | — | — |
| 2022-04-13 | $204.87 | $209.63 | $204.10 | $208.94 | 266,500 | — | — | — | — | — |
| 2022-04-12 | $205.28 | $210.02 | $202.17 | $203.83 | 489,300 | — | — | — | — | — |
| 2022-04-11 | $201.39 | $208.00 | $199.65 | $203.41 | 480,400 | — | — | — | — | — |
| 2022-04-08 | $203.24 | $206.45 | $194.03 | $202.68 | 877,500 | — | — | — | — | — |
| 2022-04-07 | $211.70 | $214.22 | $200.50 | $206.06 | 984,800 | — | — | — | — | — |
| 2022-04-06 | $218.02 | $219.89 | $208.47 | $211.50 | 659,700 | — | — | — | — | — |
| 2022-04-05 | $236.40 | $237.17 | $220.31 | $221.77 | 747,300 | — | — | — | — | — |
| 2022-04-04 | $239.85 | $239.85 | $225.95 | $235.55 | 684,900 | — | — | — | — | — |
| 2022-04-01 | $245.97 | $248.73 | $226.01 | $233.72 | 1,237,600 | — | — | — | — | — |
| 2022-03-31 | $265.06 | $268.77 | $243.79 | $243.82 | 895,900 | — | — | — | — | — |
| 2022-03-30 | $274.74 | $274.74 | $257.47 | $261.31 | 430,500 | — | — | — | — | — |
| 2022-03-29 | $275.57 | $277.42 | $268.51 | $274.80 | 378,800 | — | — | — | — | — |
| 2022-03-28 | $266.24 | $271.08 | $259.23 | $270.24 | 354,300 | — | — | — | — | — |
| 2022-03-25 | $278.06 | $279.63 | $256.79 | $263.91 | 453,600 | — | — | — | — | — |
| 2022-03-24 | $275.78 | $278.39 | $268.24 | $277.69 | 219,300 | — | — | — | — | — |
| 2022-03-23 | $283.59 | $283.59 | $270.86 | $271.25 | 148,000 | — | — | — | — | — |
| 2022-03-22 | $281.25 | $288.56 | $280.69 | $286.79 | 379,100 | — | — | — | — | — |
| 2022-03-21 | $286.18 | $291.22 | $274.03 | $281.14 | 220,500 | — | — | — | — | — |
| 2022-03-18 | $280.13 | $294.05 | $278.01 | $292.02 | 473,600 | — | — | — | — | — |
| 2022-03-17 | $276.14 | $283.32 | $274.94 | $282.31 | 180,300 | — | — | — | — | — |
| 2022-03-16 | $264.22 | $282.86 | $263.32 | $280.58 | 334,400 | — | — | — | — | — |
| 2022-03-15 | $254.19 | $260.18 | $249.84 | $258.79 | 326,500 | — | — | — | — | — |
| 2022-03-14 | $262.75 | $265.50 | $246.98 | $251.03 | 300,800 | — | — | — | — | — |
| 2022-03-11 | $274.39 | $274.39 | $260.45 | $261.35 | 202,800 | — | — | — | — | — |
| 2022-03-10 | $262.44 | $269.77 | $259.30 | $267.79 | 184,000 | — | — | — | — | — |
| 2022-03-09 | $260.56 | $273.68 | $257.63 | $269.74 | 266,800 | — | — | — | — | — |
| 2022-03-08 | $248.02 | $260.94 | $243.96 | $252.24 | 195,900 | — | — | — | — | — |
| 2022-03-07 | $269.87 | $292.45 | $243.29 | $245.48 | 367,900 | — | — | — | — | — |
| 2022-03-04 | $281.01 | $281.21 | $261.49 | $264.70 | 377,100 | — | — | — | — | — |
| 2022-03-03 | $285.84 | $292.17 | $277.63 | $280.26 | 264,300 | — | — | — | — | — |
| 2022-03-02 | $286.63 | $295.23 | $286.63 | $287.79 | 266,500 | — | — | — | — | — |
| 2022-03-01 | $285.40 | $292.73 | $281.04 | $283.27 | 309,800 | — | — | — | — | — |
| 2022-02-28 | $270.35 | $289.25 | $270.35 | $287.23 | 412,900 | — | — | — | — | — |
| 2022-02-25 | $263.65 | $275.07 | $263.37 | $274.48 | 206,600 | — | — | — | — | — |
| 2022-02-24 | $246.73 | $265.16 | $234.86 | $264.49 | 222,700 | — | — | — | — | — |
| 2022-02-23 | $261.85 | $263.12 | $256.25 | $256.26 | 200,000 | — | — | — | — | — |
| 2022-02-22 | $263.29 | $268.83 | $255.59 | $257.07 | 420,500 | — | — | — | — | — |
| 2022-02-18 | $268.02 | $272.38 | $266.76 | $267.94 | 311,900 | — | — | — | — | — |
| 2022-02-17 | $273.02 | $273.02 | $267.32 | $267.97 | 290,300 | — | — | — | — | — |
| 2022-02-16 | $273.85 | $275.82 | $267.43 | $274.75 | 156,200 | — | — | — | — | — |
| 2022-02-15 | $275.15 | $279.50 | $274.47 | $277.03 | 144,600 | — | — | — | — | — |
| 2022-02-14 | $263.28 | $275.46 | $263.28 | $268.82 | 389,600 | — | — | — | — | — |
| 2022-02-11 | $274.58 | $279.97 | $259.59 | $264.71 | 629,100 | — | — | — | — | — |
| 2022-02-10 | $280.11 | $293.37 | $278.29 | $280.15 | 235,100 | — | — | — | — | — |
| 2022-02-09 | $287.81 | $295.43 | $285.61 | $290.38 | 244,600 | — | — | — | — | — |
| 2022-02-08 | $277.88 | $289.16 | $277.88 | $283.66 | 186,100 | — | — | — | — | — |
| 2022-02-07 | $283.78 | $286.39 | $271.09 | $277.86 | 229,300 | — | — | — | — | — |
| 2022-02-04 | $290.91 | $295.53 | $274.54 | $283.83 | 428,100 | — | — | — | — | — |
| 2022-02-03 | $296.25 | $296.25 | $285.50 | $291.00 | 600,000 | — | — | — | — | — |
| 2022-02-02 | $302.00 | $304.49 | $278.99 | $299.00 | 480,200 | — | — | — | — | — |
| 2022-02-01 | $289.79 | $302.41 | $287.50 | $299.72 | 661,900 | — | — | — | — | — |
| 2022-01-31 | $270.66 | $284.64 | $270.24 | $284.28 | 257,300 | — | — | — | — | — |
| 2022-01-28 | $266.14 | $270.90 | $258.67 | $270.32 | 357,200 | — | — | — | — | — |
| 2022-01-27 | $282.62 | $288.99 | $263.00 | $266.15 | 300,600 | — | — | — | — | — |
| 2022-01-26 | $292.77 | $299.30 | $276.28 | $281.23 | 498,200 | — | — | — | — | — |
| 2022-01-25 | $303.47 | $303.47 | $278.20 | $285.64 | 475,500 | — | — | — | — | — |
| 2022-01-24 | $275.47 | $298.46 | $267.01 | $295.83 | 611,700 | — | — | — | — | — |
| 2022-01-21 | $280.30 | $286.82 | $272.20 | $272.74 | 365,700 | — | — | — | — | — |
| 2022-01-20 | $287.44 | $296.24 | $282.59 | $287.01 | 997,300 | — | — | — | — | — |
| 2022-01-19 | $278.88 | $286.07 | $273.50 | $282.19 | 612,600 | — | — | — | — | — |
| 2022-01-18 | $269.84 | $282.05 | $267.95 | $279.16 | 427,400 | — | — | — | — | — |
| 2022-01-14 | $269.00 | $277.20 | $264.08 | $276.60 | 348,200 | — | — | — | — | — |
| 2022-01-13 | $283.99 | $285.00 | $269.39 | $270.70 | 276,000 | — | — | — | — | — |
| 2022-01-12 | $283.19 | $291.92 | $279.18 | $283.05 | 270,700 | — | — | — | — | — |
| 2022-01-11 | $285.32 | $285.97 | $272.51 | $279.14 | 333,600 | — | — | — | — | — |
| 2022-01-10 | $278.37 | $284.91 | $268.73 | $284.52 | 431,800 | — | — | — | — | — |
| 2022-01-07 | $294.13 | $297.57 | $282.34 | $282.78 | 287,700 | — | — | — | — | — |
| 2022-01-06 | $295.89 | $298.40 | $290.76 | $294.77 | 276,100 | — | — | — | — | — |
| 2022-01-05 | $314.29 | $315.40 | $291.08 | $292.58 | 430,800 | — | — | — | — | — |
| 2022-01-04 | $317.26 | $322.28 | $310.13 | $317.83 | 264,600 | — | — | — | — | — |
| 2022-01-03 | $336.44 | $342.99 | $310.86 | $314.77 | 314,800 | — | — | — | — | — |
| 2021-12-31 | $331.48 | $339.30 | $330.45 | $337.03 | 236,500 | — | — | — | — | — |
| 2021-12-30 | $336.00 | $340.81 | $332.63 | $332.84 | 137,600 | — | — | — | — | — |
| 2021-12-29 | $330.82 | $336.97 | $328.53 | $335.41 | 127,500 | — | — | — | — | — |
| 2021-12-28 | $333.05 | $336.80 | $327.77 | $330.19 | 163,600 | — | — | — | — | — |
| 2021-12-27 | $323.80 | $335.35 | $323.80 | $333.05 | 195,500 | — | — | — | — | — |
| 2021-12-23 | $315.37 | $325.18 | $315.37 | $323.53 | 140,400 | — | — | — | — | — |
| 2021-12-22 | $315.02 | $317.39 | $310.04 | $313.76 | 157,300 | — | — | — | — | — |
| 2021-12-21 | $304.20 | $315.98 | $302.56 | $315.02 | 190,300 | — | — | — | — | — |
| 2021-12-20 | $299.50 | $303.98 | $288.23 | $301.48 | 267,400 | — | — | — | — | — |
| 2021-12-17 | $310.09 | $313.85 | $301.35 | $305.03 | 482,000 | — | — | — | — | — |
| 2021-12-16 | $336.42 | $337.96 | $309.07 | $310.98 | 361,900 | — | — | — | — | — |
| 2021-12-15 | $321.77 | $327.99 | $316.01 | $327.59 | 293,500 | — | — | — | — | — |
| 2021-12-14 | $321.38 | $328.15 | $315.94 | $320.71 | 253,600 | — | — | — | — | — |
| 2021-12-13 | $333.21 | $334.97 | $325.15 | $325.99 | 200,900 | — | — | — | — | — |
| 2021-12-10 | $329.95 | $334.95 | $327.18 | $328.71 | 161,100 | — | — | — | — | — |
| 2021-12-09 | $332.03 | $338.52 | $328.92 | $329.83 | 194,200 | — | — | — | — | — |
| 2021-12-08 | $336.15 | $338.00 | $327.15 | $330.34 | 227,400 | — | — | — | — | — |
| 2021-12-07 | $325.46 | $344.45 | $320.46 | $335.30 | 422,500 | — | — | — | — | — |
| 2021-12-06 | $322.99 | $322.99 | $312.35 | $318.81 | 237,000 | — | — | — | — | — |
| 2021-12-03 | $321.63 | $324.38 | $313.97 | $318.67 | 206,600 | — | — | — | — | — |
| 2021-12-02 | $315.95 | $321.39 | $312.17 | $319.26 | 386,000 | — | — | — | — | — |
| 2021-12-01 | $340.45 | $340.45 | $316.01 | $316.15 | 225,500 | — | — | — | — | — |
| 2021-11-30 | $334.28 | $334.53 | $323.39 | $331.18 | 243,300 | — | — | — | — | — |
| 2021-11-29 | $330.64 | $343.59 | $328.24 | $335.09 | 226,800 | — | — | — | — | — |
| 2021-11-26 | $333.44 | $341.52 | $331.08 | $335.83 | 132,600 | — | — | — | — | — |
| 2021-11-24 | $341.07 | $347.55 | $336.11 | $344.37 | 333,300 | — | — | — | — | — |
| 2021-11-23 | $348.16 | $357.08 | $339.13 | $344.93 | 327,300 | — | — | — | — | — |
| 2021-11-22 | $360.37 | $361.39 | $349.11 | $349.80 | 262,200 | — | — | — | — | — |
| 2021-11-19 | $358.82 | $362.47 | $350.08 | $358.46 | 232,000 | — | — | — | — | — |
| 2021-11-18 | $364.85 | $365.06 | $348.05 | $354.49 | 353,000 | — | — | — | — | — |
| 2021-11-17 | $358.69 | $365.50 | $352.81 | $364.45 | 323,600 | — | — | — | — | — |
| 2021-11-16 | $342.87 | $358.33 | $342.51 | $357.82 | 281,100 | — | — | — | — | — |
| 2021-11-15 | $346.98 | $348.06 | $339.90 | $343.76 | 192,200 | — | — | — | — | — |
| 2021-11-12 | $341.19 | $348.99 | $340.27 | $344.66 | 336,400 | — | — | — | — | — |
| 2021-11-11 | $335.25 | $339.68 | $333.62 | $339.60 | 211,600 | — | — | — | — | — |
| 2021-11-10 | $336.34 | $340.56 | $328.26 | $332.97 | 227,300 | — | — | — | — | — |
| 2021-11-09 | $348.47 | $352.33 | $336.50 | $339.43 | 423,400 | — | — | — | — | — |
| 2021-11-08 | $343.81 | $352.92 | $338.20 | $352.01 | 438,100 | — | — | — | — | — |
| 2021-11-05 | $354.00 | $359.75 | $332.49 | $342.87 | 417,400 | — | — | — | — | — |
| 2021-11-04 | $343.99 | $354.62 | $339.50 | $351.40 | 446,900 | — | — | — | — | — |
| 2021-11-03 | $332.88 | $345.87 | $330.29 | $344.92 | 462,800 | — | — | — | — | — |
| 2021-11-02 | $329.64 | $341.39 | $327.16 | $334.56 | 428,800 | — | — | — | — | — |
| 2021-11-01 | $315.41 | $329.12 | $311.79 | $328.12 | 368,900 | — | — | — | — | — |
| 2021-10-29 | $314.32 | $315.83 | $308.11 | $312.64 | 316,800 | — | — | — | — | — |
| 2021-10-28 | $296.80 | $316.99 | $291.50 | $311.86 | 613,900 | — | — | — | — | — |
| 2021-10-27 | $275.19 | $280.05 | $272.54 | $273.89 | 258,900 | — | — | — | — | — |
| 2021-10-26 | $277.42 | $277.75 | $273.16 | $276.07 | 169,500 | — | — | — | — | — |
| 2021-10-25 | $272.74 | $278.23 | $271.36 | $274.91 | 185,700 | — | — | — | — | — |
| 2021-10-22 | $268.41 | $273.66 | $268.41 | $271.81 | 157,400 | — | — | — | — | — |
| 2021-10-21 | $266.43 | $269.97 | $266.12 | $267.11 | 118,100 | — | — | — | — | — |
| 2021-10-20 | $261.97 | $267.08 | $259.52 | $266.49 | 109,000 | — | — | — | — | — |
| 2021-10-19 | $266.60 | $266.60 | $260.26 | $260.87 | 110,900 | — | — | — | — | — |
| 2021-10-18 | $261.50 | $266.06 | $260.46 | $263.63 | 158,200 | — | — | — | — | — |
| 2021-10-15 | $257.20 | $264.42 | $256.33 | $261.56 | 285,600 | — | — | — | — | — |
| 2021-10-14 | $250.36 | $253.39 | $248.43 | $253.25 | 133,200 | — | — | — | — | — |
| 2021-10-13 | $251.96 | $252.50 | $246.55 | $247.37 | 105,800 | — | — | — | — | — |
| 2021-10-12 | $254.81 | $255.27 | $250.97 | $251.28 | 122,400 | — | — | — | — | — |
| 2021-10-11 | $254.50 | $255.87 | $251.80 | $253.84 | 80,100 | — | — | — | — | — |
| 2021-10-08 | $253.62 | $255.69 | $249.51 | $254.39 | 268,200 | — | — | — | — | — |
| 2021-10-07 | $250.90 | $256.39 | $250.90 | $252.33 | 193,900 | — | — | — | — | — |
| 2021-10-06 | $241.11 | $249.97 | $240.94 | $248.82 | 226,900 | — | — | — | — | — |
| 2021-10-05 | $240.40 | $245.23 | $235.65 | $243.48 | 172,000 | — | — | — | — | — |
| 2021-10-04 | $242.88 | $243.12 | $232.30 | $234.38 | 224,900 | — | — | — | — | — |
| 2021-10-01 | $239.37 | $244.50 | $234.85 | $242.67 | 207,100 | — | — | — | — | — |
| 2021-09-30 | $240.33 | $242.56 | $236.69 | $238.03 | 127,800 | — | — | — | — | — |
| 2021-09-29 | $243.33 | $243.33 | $237.32 | $238.44 | 106,700 | — | — | — | — | — |
| 2021-09-28 | $246.84 | $250.99 | $240.37 | $240.58 | 125,100 | — | — | — | — | — |
| 2021-09-27 | $242.92 | $250.03 | $242.92 | $248.00 | 147,700 | — | — | — | — | — |
| 2021-09-24 | $241.58 | $244.36 | $239.98 | $243.27 | 100,100 | — | — | — | — | — |
| 2021-09-23 | $244.89 | $246.63 | $240.67 | $243.32 | 202,400 | — | — | — | — | — |
| 2021-09-22 | $246.00 | $247.98 | $242.98 | $243.33 | 135,500 | — | — | — | — | — |
| 2021-09-21 | $245.94 | $246.16 | $237.46 | $245.65 | 155,500 | — | — | — | — | — |
| 2021-09-20 | $238.75 | $243.35 | $235.14 | $242.96 | 152,600 | — | — | — | — | — |
| 2021-09-17 | $249.22 | $249.36 | $242.71 | $244.81 | 381,700 | — | — | — | — | — |
| 2021-09-16 | $246.04 | $248.67 | $245.22 | $247.14 | 131,300 | — | — | — | — | — |
| 2021-09-15 | $242.70 | $245.69 | $238.10 | $245.13 | 180,900 | — | — | — | — | — |
| 2021-09-14 | $244.98 | $244.98 | $239.22 | $240.67 | 144,800 | — | — | — | — | — |
| 2021-09-13 | $243.32 | $246.98 | $238.14 | $244.42 | 161,200 | — | — | — | — | — |
| 2021-09-10 | $241.33 | $244.56 | $238.54 | $241.46 | 162,700 | — | — | — | — | — |
| 2021-09-09 | $241.33 | $242.65 | $235.73 | $238.88 | 169,100 | — | — | — | — | — |
| 2021-09-08 | $246.32 | $246.32 | $238.53 | $241.34 | 346,000 | — | — | — | — | — |
| 2021-09-07 | $248.70 | $251.00 | $246.21 | $246.59 | 134,500 | — | — | — | — | — |
| 2021-09-03 | $245.25 | $251.45 | $244.08 | $249.17 | 192,100 | — | — | — | — | — |
| 2021-09-02 | $246.11 | $248.78 | $245.07 | $246.39 | 145,100 | — | — | — | — | — |
| 2021-09-01 | $241.35 | $246.65 | $237.03 | $244.32 | 173,900 | — | — | — | — | — |
| 2021-08-31 | $245.83 | $245.83 | $239.62 | $240.13 | 256,300 | — | — | — | — | — |
| 2021-08-30 | $240.20 | $245.38 | $237.19 | $245.06 | 297,300 | — | — | — | — | — |
| 2021-08-27 | $233.02 | $244.66 | $230.01 | $240.40 | 6,159,900 | — | — | — | — | — |
| 2021-08-26 | $241.84 | $243.12 | $233.18 | $235.89 | 634,000 | — | — | — | — | — |
| 2021-08-25 | $238.92 | $246.99 | $234.64 | $240.89 | 1,086,300 | — | — | — | — | — |
| 2021-08-24 | $254.93 | $255.51 | $251.78 | $254.14 | 92,800 | — | — | — | — | — |
| 2021-08-23 | $250.33 | $259.13 | $250.33 | $254.03 | 159,100 | — | — | — | — | — |
| 2021-08-20 | $243.51 | $249.78 | $239.04 | $249.35 | 209,100 | — | — | — | — | — |
| 2021-08-19 | $243.76 | $246.90 | $240.82 | $242.34 | 298,900 | — | — | — | — | — |
| 2021-08-18 | $244.05 | $249.83 | $241.87 | $246.18 | 214,100 | — | — | — | — | — |
| 2021-08-17 | $245.00 | $245.98 | $238.05 | $244.81 | 325,600 | — | — | — | — | — |
| 2021-08-16 | $245.62 | $247.53 | $243.44 | $246.88 | 157,900 | — | — | — | — | — |
| 2021-08-13 | $248.34 | $249.52 | $244.53 | $245.04 | 122,000 | — | — | — | — | — |
| 2021-08-12 | $250.53 | $253.00 | $248.41 | $248.59 | 162,300 | — | — | — | — | — |
| 2021-08-11 | $243.78 | $249.37 | $242.10 | $249.31 | 177,700 | — | — | — | — | — |
| 2021-08-10 | $241.41 | $247.12 | $238.94 | $244.50 | 259,600 | — | — | — | — | — |
| 2021-08-09 | $238.52 | $243.10 | $235.85 | $241.26 | 572,900 | — | — | — | — | — |
| 2021-08-06 | $236.97 | $243.11 | $236.47 | $241.51 | 356,300 | — | — | — | — | — |
| 2021-08-05 | $237.80 | $239.08 | $233.63 | $237.78 | 237,800 | — | — | — | — | — |
| 2021-08-04 | $234.49 | $243.20 | $234.49 | $238.09 | 858,500 | — | — | — | — | — |
| 2021-08-03 | $223.86 | $235.78 | $222.91 | $235.51 | 304,400 | — | — | — | — | — |
| 2021-08-02 | $227.66 | $230.81 | $219.11 | $224.20 | 286,400 | — | — | — | — | — |
| 2021-07-30 | $222.01 | $227.08 | $219.90 | $226.00 | 321,800 | — | — | — | — | — |
| 2021-07-29 | $210.15 | $223.58 | $205.50 | $221.68 | 353,400 | — | — | — | — | — |
| 2021-07-28 | $205.80 | $207.91 | $201.69 | $204.70 | 233,700 | — | — | — | — | — |
| 2021-07-27 | $204.67 | $207.88 | $203.12 | $205.10 | 166,400 | — | — | — | — | — |
| 2021-07-26 | $207.04 | $208.44 | $204.40 | $205.37 | 121,400 | — | — | — | — | — |
| 2021-07-23 | $201.64 | $207.42 | $199.57 | $206.99 | 135,400 | — | — | — | — | — |
| 2021-07-22 | $202.87 | $206.08 | $200.44 | $200.86 | 105,100 | — | — | — | — | — |
| 2021-07-21 | $201.44 | $204.78 | $200.46 | $203.31 | 200,600 | — | — | — | — | — |
| 2021-07-20 | $194.28 | $203.97 | $193.20 | $200.89 | 219,800 | — | — | — | — | — |
| 2021-07-19 | $191.74 | $196.96 | $187.02 | $193.22 | 193,800 | — | — | — | — | — |
| 2021-07-16 | $203.54 | $204.33 | $196.00 | $196.28 | 247,600 | — | — | — | — | — |
| 2021-07-15 | $203.18 | $205.16 | $200.15 | $202.69 | 114,500 | — | — | — | — | — |
| 2021-07-14 | $207.78 | $210.49 | $204.59 | $205.37 | 217,500 | — | — | — | — | — |
| 2021-07-13 | $206.94 | $208.38 | $204.36 | $206.08 | 87,700 | — | — | — | — | — |
| 2021-07-12 | $205.12 | $208.82 | $204.44 | $207.25 | 129,500 | — | — | — | — | — |
| 2021-07-09 | $206.01 | $207.33 | $202.93 | $206.43 | 75,300 | — | — | — | — | — |
| 2021-07-08 | $203.36 | $206.29 | $198.02 | $202.54 | 218,200 | — | — | — | — | — |
| 2021-07-07 | $208.98 | $212.60 | $206.41 | $207.63 | 277,500 | — | — | — | — | — |
| 2021-07-06 | $210.77 | $211.86 | $204.12 | $209.52 | 160,600 | — | — | — | — | — |
| 2021-07-02 | $213.56 | $213.56 | $210.22 | $210.91 | 92,700 | — | — | — | — | — |
| 2021-07-01 | $210.59 | $215.00 | $209.45 | $213.02 | 137,800 | — | — | — | — | — |
| 2021-06-30 | $210.05 | $212.17 | $208.15 | $209.49 | 295,200 | — | — | — | — | — |
| 2021-06-29 | $211.18 | $212.51 | $209.00 | $210.06 | 136,000 | — | — | — | — | — |
| 2021-06-28 | $210.50 | $212.96 | $206.15 | $212.04 | 231,500 | — | — | — | — | — |
| 2021-06-25 | $208.70 | $212.92 | $208.49 | $211.88 | 371,900 | — | — | — | — | — |
| 2021-06-24 | $210.66 | $210.66 | $205.54 | $208.79 | 191,400 | — | — | — | — | — |
| 2021-06-23 | $209.28 | $212.33 | $208.63 | $209.52 | 157,100 | — | — | — | — | — |
| 2021-06-22 | $206.68 | $209.46 | $205.44 | $209.20 | 147,900 | — | — | — | — | — |
| 2021-06-21 | $204.19 | $208.37 | $202.88 | $206.93 | 171,200 | — | — | — | — | — |
| 2021-06-18 | $201.86 | $204.77 | $201.00 | $202.50 | 308,200 | — | — | — | — | — |
| 2021-06-17 | $208.81 | $211.39 | $200.52 | $201.89 | 289,900 | — | — | — | — | — |
| 2021-06-16 | $210.08 | $212.14 | $208.39 | $210.26 | 187,000 | — | — | — | — | — |
| 2021-06-15 | $211.05 | $211.53 | $207.16 | $210.49 | 201,800 | — | — | — | — | — |
| 2021-06-14 | $206.27 | $211.85 | $206.27 | $209.54 | 355,300 | — | — | — | — | — |
| 2021-06-11 | $201.11 | $206.64 | $201.11 | $205.66 | 230,200 | — | — | — | — | — |
| 2021-06-10 | $204.98 | $204.98 | $196.34 | $200.37 | 234,400 | — | — | — | — | — |
| 2021-06-09 | $210.89 | $215.42 | $202.68 | $203.33 | 333,500 | — | — | — | — | — |
| 2021-06-08 | $210.65 | $211.59 | $205.85 | $210.83 | 454,100 | — | — | — | — | — |
| 2021-06-07 | $211.00 | $212.78 | $206.30 | $208.26 | 282,300 | — | — | — | — | — |
| 2021-06-04 | $216.16 | $219.51 | $206.33 | $210.20 | 434,100 | — | — | — | — | — |
| 2021-06-03 | $222.94 | $222.94 | $216.83 | $217.21 | 263,700 | — | — | — | — | — |
| 2021-06-02 | $234.48 | $234.48 | $222.62 | $223.74 | 216,100 | — | — | — | — | — |
| 2021-06-01 | $231.77 | $235.64 | $229.73 | $233.98 | 180,000 | — | — | — | — | — |
| 2021-05-28 | $230.00 | $230.62 | $224.47 | $230.16 | 103,500 | — | — | — | — | — |
| 2021-05-27 | $227.42 | $231.42 | $226.81 | $229.35 | 136,500 | — | — | — | — | — |
| 2021-05-26 | $224.08 | $227.09 | $221.39 | $226.42 | 118,400 | — | — | — | — | — |
| 2021-05-25 | $228.02 | $230.38 | $222.72 | $223.25 | 128,700 | — | — | — | — | — |
| 2021-05-24 | $229.79 | $230.29 | $226.38 | $227.41 | 96,600 | — | — | — | — | — |
| 2021-05-21 | $230.29 | $232.62 | $227.72 | $228.17 | 117,400 | — | — | — | — | — |
| 2021-05-20 | $228.91 | $233.47 | $223.86 | $227.42 | 196,200 | — | — | — | — | — |
| 2021-05-19 | $230.37 | $233.03 | $225.95 | $227.44 | 256,500 | — | — | — | — | — |
| 2021-05-18 | $241.61 | $241.61 | $234.24 | $234.25 | 277,300 | — | — | — | — | — |
| 2021-05-17 | $242.48 | $244.44 | $238.73 | $240.59 | 160,700 | — | — | — | — | — |
| 2021-05-14 | $237.85 | $245.16 | $236.32 | $244.01 | 153,800 | — | — | — | — | — |
| 2021-05-13 | $228.80 | $237.26 | $228.80 | $235.70 | 136,600 | — | — | — | — | — |
| 2021-05-12 | $239.75 | $241.53 | $227.35 | $228.27 | 151,700 | — | — | — | — | — |
| 2021-05-11 | $234.02 | $242.97 | $232.49 | $242.90 | 171,300 | — | — | — | — | — |
| 2021-05-10 | $245.31 | $249.30 | $238.59 | $238.81 | 141,100 | — | — | — | — | — |
| 2021-05-07 | $239.01 | $245.78 | $237.38 | $244.90 | 174,400 | — | — | — | — | — |
| 2021-05-06 | $237.64 | $238.59 | $233.30 | $236.64 | 135,000 | — | — | — | — | — |
| 2021-05-05 | $237.85 | $240.93 | $236.30 | $238.11 | 121,100 | — | — | — | — | — |
| 2021-05-04 | $232.87 | $239.86 | $230.14 | $235.89 | 342,800 | — | — | — | — | — |
| 2021-05-03 | $237.49 | $240.21 | $235.15 | $235.38 | 213,700 | — | — | — | — | — |
| 2021-04-30 | $236.73 | $238.50 | $232.45 | $234.50 | 186,400 | — | — | — | — | — |
| 2021-04-29 | $237.08 | $240.19 | $233.14 | $239.60 | 183,200 | — | — | — | — | — |
| 2021-04-28 | $240.92 | $241.63 | $228.30 | $233.90 | 263,800 | — | — | — | — | — |
| 2021-04-27 | $238.09 | $243.60 | $236.99 | $241.00 | 185,400 | — | — | — | — | — |
| 2021-04-26 | $244.12 | $244.69 | $236.17 | $237.81 | 151,500 | — | — | — | — | — |
| 2021-04-23 | $241.59 | $244.76 | $239.64 | $241.89 | 112,600 | — | — | — | — | — |
| 2021-04-22 | $240.39 | $247.01 | $238.88 | $239.31 | 147,600 | — | — | — | — | — |
| 2021-04-21 | $236.84 | $240.35 | $233.99 | $238.88 | 150,500 | — | — | — | — | — |
| 2021-04-20 | $240.40 | $242.70 | $231.72 | $236.24 | 202,800 | — | — | — | — | — |
| 2021-04-19 | $243.14 | $243.14 | $234.68 | $240.07 | 105,500 | — | — | — | — | — |
| 2021-04-16 | $241.30 | $247.60 | $240.93 | $242.77 | 123,900 | — | — | — | — | — |
| 2021-04-15 | $241.71 | $243.36 | $238.33 | $241.52 | 117,900 | — | — | — | — | — |
| 2021-04-14 | $239.53 | $242.95 | $237.07 | $238.39 | 111,100 | — | — | — | — | — |
| 2021-04-13 | $238.89 | $240.15 | $235.75 | $239.22 | 162,200 | — | — | — | — | — |
| 2021-04-12 | $235.32 | $240.34 | $233.80 | $238.32 | 122,500 | — | — | — | — | — |
| 2021-04-09 | $236.15 | $243.09 | $232.80 | $235.68 | 215,100 | — | — | — | — | — |
| 2021-04-08 | $231.11 | $234.78 | $228.11 | $234.54 | 110,700 | — | — | — | — | — |
| 2021-04-07 | $232.49 | $234.05 | $228.85 | $229.50 | 183,900 | — | — | — | — | — |
| 2021-04-06 | $237.10 | $240.56 | $226.91 | $228.67 | 230,200 | — | — | — | — | — |
| 2021-04-05 | $237.54 | $239.86 | $234.00 | $239.63 | 158,300 | — | — | — | — | — |
| 2021-04-01 | $233.26 | $243.36 | $229.68 | $234.01 | 228,900 | — | — | — | — | — |
| 2021-03-31 | $232.45 | $234.56 | $227.37 | $230.58 | 285,100 | — | — | — | — | — |
| 2021-03-30 | $224.39 | $233.69 | $223.64 | $232.16 | 149,800 | — | — | — | — | — |
| 2021-03-29 | $227.07 | $231.61 | $220.52 | $224.28 | 204,900 | — | — | — | — | — |
| 2021-03-26 | $217.50 | $227.80 | $216.36 | $227.09 | 204,700 | — | — | — | — | — |
| 2021-03-25 | $209.26 | $218.60 | $207.07 | $216.08 | 191,800 | — | — | — | — | — |
| 2021-03-24 | $212.64 | $215.55 | $210.18 | $210.45 | 139,500 | — | — | — | — | — |
| 2021-03-23 | $213.23 | $218.12 | $209.02 | $210.40 | 119,600 | — | — | — | — | — |
| 2021-03-22 | $221.20 | $221.81 | $213.75 | $215.92 | 108,600 | — | — | — | — | — |
| 2021-03-19 | $223.21 | $223.21 | $217.95 | $218.92 | 317,400 | — | — | — | — | — |
| 2021-03-18 | $225.25 | $229.87 | $222.01 | $223.35 | 112,100 | — | — | — | — | — |
| 2021-03-17 | $225.71 | $226.90 | $221.18 | $226.54 | 127,600 | — | — | — | — | — |
| 2021-03-16 | $229.18 | $229.35 | $224.05 | $225.76 | 163,600 | — | — | — | — | — |
| 2021-03-15 | $219.49 | $228.55 | $218.26 | $228.30 | 212,100 | — | — | — | — | — |
| 2021-03-12 | $217.38 | $219.20 | $213.38 | $218.75 | 228,400 | — | — | — | — | — |
| 2021-03-11 | $222.25 | $222.99 | $215.29 | $217.57 | 239,800 | — | — | — | — | — |
| 2021-03-10 | $221.10 | $221.81 | $217.60 | $219.88 | 147,500 | — | — | — | — | — |
| 2021-03-09 | $213.37 | $221.68 | $212.39 | $218.61 | 188,100 | — | — | — | — | — |
| 2021-03-08 | $205.50 | $215.85 | $204.41 | $210.04 | 227,900 | — | — | — | — | — |
| 2021-03-05 | $212.17 | $213.63 | $200.68 | $205.24 | 367,000 | — | — | — | — | — |
| 2021-03-04 | $218.63 | $223.29 | $204.77 | $208.96 | 359,000 | — | — | — | — | — |
| 2021-03-03 | $216.05 | $227.27 | $214.19 | $223.35 | 391,100 | — | — | — | — | — |
| 2021-03-02 | $207.87 | $217.16 | $207.82 | $214.44 | 205,700 | — | — | — | — | — |
| 2021-03-01 | $204.18 | $210.44 | $203.22 | $209.91 | 175,200 | — | — | — | — | — |
| 2021-02-26 | $203.80 | $207.19 | $197.67 | $200.53 | 262,100 | — | — | — | — | — |
| 2021-02-25 | $208.12 | $211.99 | $202.19 | $203.10 | 200,300 | — | — | — | — | — |
| 2021-02-24 | $206.78 | $210.62 | $204.33 | $208.46 | 131,600 | — | — | — | — | — |
| 2021-02-23 | $205.84 | $206.55 | $200.87 | $204.84 | 284,400 | — | — | — | — | — |
| 2021-02-22 | $211.58 | $213.33 | $207.85 | $210.19 | 133,500 | — | — | — | — | — |
| 2021-02-19 | $207.39 | $214.24 | $207.39 | $212.51 | 285,100 | — | — | — | — | — |
| 2021-02-18 | $207.12 | $208.15 | $203.06 | $206.27 | 144,800 | — | — | — | — | — |
| 2021-02-17 | $200.56 | $210.00 | $200.56 | $207.28 | 228,200 | — | — | — | — | — |
| 2021-02-16 | $207.81 | $214.57 | $206.93 | $212.35 | 265,500 | — | — | — | — | — |
| 2021-02-12 | $200.00 | $207.21 | $195.56 | $205.95 | 242,600 | — | — | — | — | — |
| 2021-02-11 | $203.55 | $206.55 | $197.62 | $200.81 | 205,400 | — | — | — | — | — |
| 2021-02-10 | $204.33 | $206.36 | $196.87 | $202.15 | 170,000 | — | — | — | — | — |
| 2021-02-09 | $199.91 | $204.53 | $194.30 | $203.09 | 196,700 | — | — | — | — | — |
| 2021-02-08 | $188.62 | $199.89 | $188.23 | $198.02 | 302,000 | — | — | — | — | — |
| 2021-02-05 | $188.94 | $189.27 | $185.00 | $187.65 | 188,900 | — | — | — | — | — |
| 2021-02-04 | $180.32 | $187.44 | $179.50 | $187.42 | 182,600 | — | — | — | — | — |
| 2021-02-03 | $187.90 | $190.12 | $178.40 | $179.47 | 184,900 | — | — | — | — | — |
| 2021-02-02 | $186.04 | $190.68 | $184.13 | $187.98 | 155,200 | — | — | — | — | — |
| 2021-02-01 | $177.79 | $184.39 | $175.24 | $183.35 | 188,600 | — | — | — | — | — |
| 2021-01-29 | $179.51 | $179.62 | $175.72 | $176.75 | 189,300 | — | — | — | — | — |
| 2021-01-28 | $177.29 | $183.51 | $174.68 | $180.58 | 270,100 | — | — | — | — | — |
| 2021-01-27 | $179.11 | $180.25 | $171.16 | $174.26 | 307,800 | — | — | — | — | — |
| 2021-01-26 | $195.12 | $195.26 | $182.74 | $182.84 | 187,600 | — | — | — | — | — |
| 2021-01-25 | $193.52 | $196.20 | $191.29 | $193.56 | 153,100 | — | — | — | — | — |
| 2021-01-22 | $195.78 | $198.62 | $191.64 | $194.88 | 192,300 | — | — | — | — | — |
| 2021-01-21 | $201.43 | $203.58 | $196.66 | $197.60 | 141,600 | — | — | — | — | — |
| 2021-01-20 | $198.33 | $200.89 | $195.01 | $200.18 | 147,500 | — | — | — | — | — |
| 2021-01-19 | $197.09 | $200.48 | $195.50 | $196.64 | 179,500 | — | — | — | — | — |
| 2021-01-15 | $190.86 | $195.24 | $186.18 | $194.30 | 192,500 | — | — | — | — | — |
| 2021-01-14 | $188.94 | $194.33 | $187.95 | $192.77 | 141,900 | — | — | — | — | — |
| 2021-01-13 | $193.37 | $194.72 | $185.42 | $187.16 | 188,400 | — | — | — | — | — |
| 2021-01-12 | $191.90 | $194.99 | $189.87 | $193.55 | 109,100 | — | — | — | — | — |
| 2021-01-11 | $191.32 | $194.20 | $189.68 | $191.37 | 217,500 | — | — | — | — | — |
| 2021-01-08 | $194.12 | $197.40 | $191.35 | $193.14 | 156,800 | — | — | — | — | — |
| 2021-01-07 | $188.00 | $194.85 | $187.24 | $193.89 | 161,000 | — | — | — | — | — |
| 2021-01-06 | $181.16 | $187.63 | $179.48 | $187.01 | 337,400 | — | — | — | — | — |
| 2021-01-05 | $179.42 | $183.30 | $178.45 | $180.86 | 154,000 | — | — | — | — | — |
| 2021-01-04 | $181.62 | $184.22 | $178.31 | $179.93 | 268,300 | — | — | — | — | — |
| 2020-12-31 | $182.64 | $183.77 | $180.14 | $180.80 | 111,700 | — | — | — | — | — |
| 2020-12-30 | $182.07 | $184.65 | $182.04 | $182.32 | 84,900 | — | — | — | — | — |
| 2020-12-29 | $183.37 | $183.37 | $180.34 | $182.33 | 152,000 | — | — | — | — | — |
| 2020-12-28 | $186.83 | $186.83 | $182.82 | $182.83 | 114,900 | — | — | — | — | — |
| 2020-12-24 | $185.50 | $186.89 | $182.75 | $185.47 | 29,400 | — | — | — | — | — |
| 2020-12-23 | $186.15 | $187.01 | $183.86 | $184.26 | 100,100 | — | — | — | — | — |
| 2020-12-22 | $184.02 | $187.83 | $183.40 | $185.97 | 143,800 | — | — | — | — | — |
| 2020-12-21 | $179.83 | $184.18 | $177.08 | $182.75 | 134,100 | — | — | — | — | — |
| 2020-12-18 | $184.76 | $186.49 | $182.76 | $183.79 | 317,600 | — | — | — | — | — |
| 2020-12-17 | $185.86 | $194.00 | $183.00 | $184.84 | 192,800 | — | — | — | — | — |
| 2020-12-16 | $184.88 | $186.82 | $182.84 | $185.98 | 114,700 | — | — | — | — | — |
| 2020-12-15 | $183.13 | $185.75 | $180.69 | $184.88 | 105,700 | — | — | — | — | — |
| 2020-12-14 | $187.70 | $187.70 | $180.15 | $181.08 | 152,200 | — | — | — | — | — |
| 2020-12-11 | $180.01 | $186.02 | $180.01 | $184.43 | 163,100 | — | — | — | — | — |
| 2020-12-10 | $181.60 | $182.79 | $176.70 | $181.76 | 225,400 | — | — | — | — | — |
| 2020-12-09 | $189.27 | $190.74 | $181.47 | $182.52 | 247,800 | — | — | — | — | — |
| 2020-12-08 | $184.09 | $188.88 | $182.97 | $188.79 | 157,800 | — | — | — | — | — |
| 2020-12-07 | $182.35 | $186.03 | $180.35 | $185.57 | 197,000 | — | — | — | — | — |
| 2020-12-04 | $180.04 | $185.24 | $179.44 | $183.00 | 277,800 | — | — | — | — | — |
| 2020-12-03 | $174.46 | $178.87 | $173.25 | $177.64 | 183,000 | — | — | — | — | — |
| 2020-12-02 | $177.04 | $177.04 | $172.61 | $174.53 | 155,900 | — | — | — | — | — |
| 2020-12-01 | $176.81 | $178.70 | $172.66 | $176.69 | 228,300 | — | — | — | — | — |
| 2020-11-30 | $174.02 | $177.26 | $172.37 | $174.54 | 212,600 | — | — | — | — | — |
| 2020-11-27 | $172.21 | $173.79 | $171.00 | $173.30 | 50,200 | — | — | — | — | — |
| 2020-11-25 | $173.59 | $174.80 | $171.14 | $172.24 | 134,400 | — | — | — | — | — |
| 2020-11-24 | $168.87 | $175.54 | $168.85 | $174.83 | 165,900 | — | — | — | — | — |
| 2020-11-23 | $172.65 | $173.95 | $167.62 | $169.26 | 240,300 | — | — | — | — | — |
| 2020-11-20 | $169.00 | $174.71 | $167.79 | $171.02 | 291,900 | — | — | — | — | — |
| 2020-11-19 | $168.52 | $170.25 | $165.14 | $169.82 | 216,900 | — | — | — | — | — |
| 2020-11-18 | $169.73 | $171.31 | $166.37 | $168.51 | 262,700 | — | — | — | — | — |
| 2020-11-17 | $167.97 | $169.59 | $165.21 | $169.38 | 181,400 | — | — | — | — | — |
| 2020-11-16 | $169.10 | $170.90 | $167.26 | $169.13 | 343,300 | — | — | — | — | — |
| 2020-11-13 | $165.38 | $168.86 | $165.00 | $166.97 | 177,000 | — | — | — | — | — |
| 2020-11-12 | $166.77 | $167.94 | $162.86 | $163.87 | 206,900 | — | — | — | — | — |
| 2020-11-11 | $170.66 | $171.62 | $163.33 | $167.06 | 260,000 | — | — | — | — | — |
| 2020-11-10 | $170.57 | $175.15 | $163.59 | $169.54 | 309,000 | — | — | — | — | — |
| 2020-11-09 | $176.07 | $176.07 | $168.26 | $169.92 | 430,500 | — | — | — | — | — |
| 2020-11-06 | $166.91 | $167.51 | $164.74 | $165.31 | 201,700 | — | — | — | — | — |
| 2020-11-05 | $162.59 | $167.08 | $162.59 | $166.49 | 191,300 | — | — | — | — | — |
| 2020-11-04 | $158.88 | $162.69 | $157.49 | $160.69 | 311,800 | — | — | — | — | — |
| 2020-11-03 | $153.75 | $159.62 | $153.64 | $159.26 | 267,800 | — | — | — | — | — |
| 2020-11-02 | $149.45 | $153.25 | $147.92 | $151.35 | 235,200 | — | — | — | — | — |
| 2020-10-30 | $147.94 | $151.14 | $144.27 | $147.66 | 245,500 | — | — | — | — | — |
| 2020-10-29 | $139.61 | $149.77 | $135.24 | $146.96 | 494,800 | — | — | — | — | — |
| 2020-10-28 | $141.19 | $143.55 | $139.60 | $141.80 | 312,600 | — | — | — | — | — |
| 2020-10-27 | $147.28 | $147.90 | $142.49 | $143.79 | 200,600 | — | — | — | — | — |
| 2020-10-26 | $146.16 | $147.02 | $144.78 | $146.94 | 168,900 | — | — | — | — | — |
| 2020-10-23 | $148.30 | $149.00 | $145.94 | $147.41 | 164,900 | — | — | — | — | — |
| 2020-10-22 | $145.44 | $148.20 | $142.76 | $147.05 | 229,000 | — | — | — | — | — |
| 2020-10-21 | $143.13 | $145.00 | $140.93 | $143.93 | 130,500 | — | — | — | — | — |
| 2020-10-20 | $142.76 | $144.30 | $142.14 | $142.28 | 89,600 | — | — | — | — | — |
| 2020-10-19 | $144.21 | $145.31 | $140.82 | $141.30 | 161,900 | — | — | — | — | — |
| 2020-10-16 | $147.49 | $148.65 | $144.60 | $144.65 | 226,200 | — | — | — | — | — |
| 2020-10-15 | $144.20 | $149.93 | $144.20 | $148.48 | 184,300 | — | — | — | — | — |
| 2020-10-14 | $144.15 | $146.36 | $143.92 | $146.04 | 207,500 | — | — | — | — | — |
| 2020-10-13 | $145.10 | $148.64 | $143.43 | $143.71 | 264,300 | — | — | — | — | — |
| 2020-10-12 | $144.14 | $151.36 | $143.85 | $145.37 | 182,400 | — | — | — | — | — |
| 2020-10-09 | $143.42 | $144.64 | $140.96 | $143.78 | 166,300 | — | — | — | — | — |
| 2020-10-08 | $139.00 | $143.24 | $137.67 | $142.27 | 167,600 | — | — | — | — | — |
| 2020-10-07 | $137.64 | $142.46 | $137.42 | $137.97 | 263,900 | — | — | — | — | — |
| 2020-10-06 | $134.30 | $138.64 | $134.30 | $136.22 | 234,700 | — | — | — | — | — |
| 2020-10-05 | $129.79 | $135.46 | $129.79 | $134.13 | 192,400 | — | — | — | — | — |
| 2020-10-02 | $125.51 | $132.48 | $125.51 | $129.20 | 141,300 | — | — | — | — | — |
| 2020-10-01 | $125.15 | $128.80 | $124.23 | $127.83 | 249,400 | — | — | — | — | — |
| 2020-09-30 | $126.43 | $129.17 | $124.22 | $126.14 | 271,100 | — | — | — | — | — |
| 2020-09-29 | $127.27 | $129.84 | $124.92 | $126.43 | 106,500 | — | — | — | — | — |
| 2020-09-28 | $124.48 | $127.85 | $124.48 | $127.09 | 168,100 | — | — | — | — | — |
| 2020-09-25 | $121.47 | $125.15 | $121.14 | $123.11 | 149,100 | — | — | — | — | — |
| 2020-09-24 | $120.67 | $124.75 | $120.12 | $122.08 | 125,700 | — | — | — | — | — |
| 2020-09-23 | $120.23 | $123.41 | $120.23 | $120.86 | 135,100 | — | — | — | — | — |
| 2020-09-22 | $120.65 | $121.87 | $117.07 | $120.86 | 210,800 | — | — | — | — | — |
| 2020-09-21 | $122.39 | $123.04 | $117.69 | $120.47 | 212,800 | — | — | — | — | — |
| 2020-09-18 | $131.49 | $131.70 | $123.94 | $124.91 | 507,900 | — | — | — | — | — |
| 2020-09-17 | $129.44 | $132.18 | $128.91 | $130.33 | 188,100 | — | — | — | — | — |
| 2020-09-16 | $134.80 | $134.80 | $130.00 | $131.34 | 159,500 | — | — | — | — | — |
| 2020-09-15 | $131.71 | $134.05 | $131.23 | $133.63 | 87,700 | — | — | — | — | — |
| 2020-09-14 | $132.74 | $133.67 | $130.23 | $131.25 | 155,400 | — | — | — | — | — |
| 2020-09-11 | $132.88 | $134.80 | $131.01 | $131.98 | 103,900 | — | — | — | — | — |
| 2020-09-10 | $134.95 | $135.98 | $131.72 | $131.87 | 127,500 | — | — | — | — | — |
| 2020-09-09 | $131.67 | $137.36 | $131.67 | $135.22 | 159,200 | — | — | — | — | — |
| 2020-09-08 | $130.76 | $135.89 | $129.08 | $132.15 | 137,400 | — | — | — | — | — |
| 2020-09-04 | $134.96 | $135.50 | $127.88 | $131.33 | 213,000 | — | — | — | — | — |
| 2020-09-03 | $139.39 | $142.24 | $130.47 | $132.82 | 171,400 | — | — | — | — | — |
| 2020-09-02 | $140.00 | $140.00 | $133.97 | $139.36 | 261,200 | — | — | — | — | — |
| 2020-09-01 | $134.36 | $141.09 | $132.95 | $140.27 | 234,800 | — | — | — | — | — |
| 2020-08-31 | $134.32 | $135.54 | $132.31 | $134.20 | 199,800 | — | — | — | — | — |
| 2020-08-28 | $135.93 | $135.93 | $133.88 | $134.21 | 141,300 | — | — | — | — | — |
| 2020-08-27 | $135.38 | $136.00 | $133.25 | $135.37 | 94,700 | — | — | — | — | — |
| 2020-08-26 | $133.45 | $135.10 | $131.89 | $134.50 | 133,600 | — | — | — | — | — |
| 2020-08-25 | $133.15 | $134.17 | $132.55 | $133.03 | 97,600 | — | — | — | — | — |
| 2020-08-24 | $135.55 | $135.55 | $131.30 | $133.42 | 172,300 | — | — | — | — | — |
| 2020-08-21 | $131.21 | $135.10 | $131.15 | $134.78 | 144,400 | — | — | — | — | — |
| 2020-08-20 | $130.66 | $132.20 | $130.00 | $131.32 | 115,900 | — | — | — | — | — |
| 2020-08-19 | $131.78 | $133.32 | $131.04 | $131.61 | 134,200 | — | — | — | — | — |
| 2020-08-18 | $131.00 | $131.94 | $129.61 | $131.05 | 198,600 | — | — | — | — | — |
| 2020-08-17 | $130.30 | $131.16 | $129.25 | $131.07 | 120,700 | — | — | — | — | — |
| 2020-08-14 | $131.01 | $131.37 | $129.14 | $130.32 | 108,300 | — | — | — | — | — |
| 2020-08-13 | $130.38 | $132.74 | $129.40 | $130.74 | 215,600 | — | — | — | — | — |
| 2020-08-12 | $129.87 | $136.11 | $127.95 | $131.43 | 238,700 | — | — | — | — | — |
| 2020-08-11 | $129.58 | $130.76 | $127.36 | $128.07 | 240,400 | — | — | — | — | — |
| 2020-08-10 | $124.68 | $130.08 | $124.68 | $128.53 | 334,500 | — | — | — | — | — |
| 2020-08-07 | $122.15 | $124.78 | $122.15 | $124.30 | 105,000 | — | — | — | — | — |
| 2020-08-06 | $124.29 | $125.26 | $122.44 | $122.93 | 125,500 | — | — | — | — | — |
| 2020-08-05 | $123.12 | $125.82 | $122.81 | $124.98 | 246,100 | — | — | — | — | — |
| 2020-08-04 | $121.55 | $123.31 | $120.47 | $122.83 | 199,200 | — | — | — | — | — |
| 2020-08-03 | $120.69 | $122.00 | $118.66 | $121.56 | 257,100 | — | — | — | — | — |
| 2020-07-31 | $121.11 | $122.24 | $116.14 | $119.45 | 268,000 | — | — | — | — | — |
| 2020-07-30 | $121.97 | $124.36 | $118.52 | $120.66 | 350,000 | — | — | — | — | — |
| 2020-07-29 | $126.31 | $129.09 | $120.65 | $122.43 | 492,300 | — | — | — | — | — |
| 2020-07-28 | $128.05 | $129.28 | $125.26 | $125.48 | 269,400 | — | — | — | — | — |
| 2020-07-27 | $126.60 | $129.52 | $125.88 | $129.19 | 183,600 | — | — | — | — | — |
| 2020-07-24 | $126.33 | $126.87 | $125.10 | $126.34 | 146,700 | — | — | — | — | — |
| 2020-07-23 | $126.05 | $129.66 | $126.04 | $127.33 | 193,200 | — | — | — | — | — |
| 2020-07-22 | $130.19 | $132.13 | $126.39 | $126.46 | 312,000 | — | — | — | — | — |
| 2020-07-21 | $131.37 | $131.77 | $129.13 | $130.18 | 218,300 | — | — | — | — | — |
| 2020-07-20 | $129.58 | $130.63 | $128.20 | $130.21 | 157,900 | — | — | — | — | — |
| 2020-07-17 | $127.88 | $132.62 | $126.95 | $129.91 | 361,400 | — | — | — | — | — |
| 2020-07-16 | $127.47 | $130.10 | $126.15 | $128.17 | 303,100 | — | — | — | — | — |
| 2020-07-15 | $126.92 | $128.42 | $124.71 | $127.62 | 271,300 | — | — | — | — | — |
| 2020-07-14 | $122.34 | $124.84 | $121.06 | $124.49 | 236,500 | — | — | — | — | — |
| 2020-07-13 | $125.86 | $128.47 | $122.26 | $122.57 | 296,100 | — | — | — | — | — |
| 2020-07-10 | $122.73 | $124.77 | $121.13 | $124.75 | 213,800 | — | — | — | — | — |
| 2020-07-09 | $122.02 | $123.57 | $121.34 | $122.61 | 232,600 | — | — | — | — | — |
| 2020-07-08 | $119.01 | $122.38 | $118.66 | $122.29 | 343,800 | — | — | — | — | — |
| 2020-07-07 | $116.80 | $120.73 | $115.75 | $118.64 | 388,800 | — | — | — | — | — |
| 2020-07-06 | $115.38 | $119.13 | $114.74 | $117.51 | 315,900 | — | — | — | — | — |
| 2020-07-02 | $112.23 | $113.16 | $111.31 | $112.38 | 236,100 | — | — | — | — | — |
| 2020-07-01 | $112.00 | $113.13 | $109.02 | $110.24 | 602,100 | — | — | — | — | — |
| 2020-06-30 | $109.12 | $111.89 | $106.82 | $111.18 | 315,600 | — | — | — | — | — |
| 2020-06-29 | $105.23 | $109.15 | $104.89 | $108.96 | 544,100 | — | — | — | — | — |
| 2020-06-26 | $107.05 | $108.69 | $103.29 | $103.90 | 798,600 | — | — | — | — | — |
| 2020-06-25 | $105.82 | $108.05 | $104.50 | $107.37 | 233,400 | — | — | — | — | — |
| 2020-06-24 | $107.77 | $109.21 | $105.33 | $105.89 | 164,500 | — | — | — | — | — |
| 2020-06-23 | $109.31 | $111.04 | $108.50 | $108.92 | 161,200 | — | — | — | — | — |
| 2020-06-22 | $106.89 | $108.72 | $106.15 | $108.01 | 251,700 | — | — | — | — | — |
| 2020-06-19 | $112.58 | $112.79 | $107.58 | $107.79 | 286,800 | — | — | — | — | — |
| 2020-06-18 | $110.10 | $111.29 | $109.26 | $110.83 | 225,400 | — | — | — | — | — |
| 2020-06-17 | $115.37 | $116.20 | $111.46 | $111.89 | 249,700 | — | — | — | — | — |
| 2020-06-16 | $114.16 | $114.65 | $110.00 | $113.13 | 330,300 | — | — | — | — | — |
| 2020-06-15 | $102.02 | $109.57 | $100.39 | $108.90 | 184,600 | — | — | — | — | — |
| 2020-06-12 | $108.89 | $109.16 | $103.32 | $104.91 | 216,700 | — | — | — | — | — |
| 2020-06-11 | $109.38 | $109.38 | $104.05 | $104.97 | 333,700 | — | — | — | — | — |
| 2020-06-10 | $113.42 | $114.59 | $111.23 | $112.96 | 265,500 | — | — | — | — | — |
| 2020-06-09 | $113.32 | $114.63 | $112.01 | $113.20 | 189,100 | — | — | — | — | — |
| 2020-06-08 | $116.63 | $118.21 | $114.06 | $114.35 | 169,600 | — | — | — | — | — |
| 2020-06-05 | $116.59 | $119.29 | $114.15 | $116.25 | 283,700 | — | — | — | — | — |
| 2020-06-04 | $110.26 | $113.19 | $109.84 | $112.07 | 231,000 | — | — | — | — | — |
| 2020-06-03 | $111.64 | $113.25 | $110.34 | $111.47 | 326,200 | — | — | — | — | — |
| 2020-06-02 | $111.90 | $112.61 | $108.71 | $109.25 | 295,600 | — | — | — | — | — |
| 2020-06-01 | $107.97 | $112.45 | $107.68 | $111.75 | 297,300 | — | — | — | — | — |
| 2020-05-29 | $109.06 | $109.96 | $107.51 | $108.44 | 276,400 | — | — | — | — | — |
| 2020-05-28 | $113.06 | $113.06 | $109.28 | $109.56 | 260,100 | — | — | — | — | — |
| 2020-05-27 | $113.89 | $113.92 | $108.19 | $111.36 | 295,900 | — | — | — | — | — |
| 2020-05-26 | $105.96 | $110.86 | $105.78 | $110.06 | 232,100 | — | — | — | — | — |
| 2020-05-22 | $103.08 | $103.80 | $100.85 | $103.41 | 177,900 | — | — | — | — | — |
| 2020-05-21 | $104.18 | $105.23 | $102.11 | $102.97 | 214,900 | — | — | — | — | — |
| 2020-05-20 | $104.07 | $107.79 | $103.70 | $104.52 | 404,100 | — | — | — | — | — |
| 2020-05-19 | $100.88 | $103.65 | $100.14 | $101.74 | 207,700 | — | — | — | — | — |
| 2020-05-18 | $100.00 | $101.84 | $98.76 | $100.89 | 184,100 | — | — | — | — | — |
| 2020-05-15 | $94.21 | $97.26 | $93.58 | $96.37 | 162,800 | — | — | — | — | — |
| 2020-05-14 | $91.24 | $95.11 | $89.11 | $94.69 | 256,100 | — | — | — | — | — |
| 2020-05-13 | $94.68 | $95.56 | $91.61 | $93.29 | 172,700 | — | — | — | — | — |
| 2020-05-12 | $100.51 | $100.53 | $94.79 | $95.54 | 248,300 | — | — | — | — | — |
| 2020-05-11 | $97.38 | $100.33 | $96.10 | $99.50 | 226,300 | — | — | — | — | — |
| 2020-05-08 | $95.49 | $99.46 | $93.59 | $98.78 | 236,500 | — | — | — | — | — |
| 2020-05-07 | $95.78 | $96.52 | $92.43 | $93.35 | 205,400 | — | — | — | — | — |
| 2020-05-06 | $95.53 | $96.28 | $93.16 | $93.86 | 197,200 | — | — | — | — | — |
| 2020-05-05 | $89.85 | $95.61 | $89.85 | $94.58 | 223,500 | — | — | — | — | — |
| 2020-05-04 | $89.78 | $91.00 | $87.50 | $88.71 | 326,400 | — | — | — | — | — |
| 2020-05-01 | $90.35 | $94.04 | $89.05 | $91.35 | 330,300 | — | — | — | — | — |
| 2020-04-30 | $97.85 | $97.85 | $92.16 | $92.52 | 405,500 | — | — | — | — | — |
| 2020-04-29 | $96.00 | $102.71 | $92.93 | $98.22 | 605,800 | — | — | — | — | — |
| 2020-04-28 | $87.84 | $90.92 | $85.07 | $85.47 | 510,200 | — | — | — | — | — |
| 2020-04-27 | $82.13 | $87.22 | $82.13 | $85.73 | 260,700 | — | — | — | — | — |
| 2020-04-24 | $78.27 | $81.72 | $77.68 | $81.43 | 256,200 | — | — | — | — | — |
| 2020-04-23 | $74.35 | $78.89 | $73.48 | $77.50 | 417,900 | — | — | — | — | — |
| 2020-04-22 | $72.12 | $74.15 | $71.67 | $73.27 | 261,000 | — | — | — | — | — |
| 2020-04-21 | $71.17 | $71.21 | $69.03 | $70.54 | 218,400 | — | — | — | — | — |
| 2020-04-20 | $75.76 | $76.57 | $71.88 | $73.28 | 147,300 | — | — | — | — | — |
| 2020-04-17 | $78.31 | $79.19 | $77.46 | $78.00 | 223,100 | — | — | — | — | — |
| 2020-04-16 | $73.97 | $77.63 | $71.90 | $75.61 | 415,600 | — | — | — | — | — |
| 2020-04-15 | $75.83 | $77.24 | $72.77 | $73.79 | 209,500 | — | — | — | — | — |
| 2020-04-14 | $77.84 | $79.54 | $75.82 | $78.01 | 282,000 | — | — | — | — | — |
| 2020-04-13 | $82.30 | $82.30 | $76.05 | $76.57 | 186,600 | — | — | — | — | — |
| 2020-04-09 | $81.53 | $83.86 | $79.78 | $83.34 | 279,200 | — | — | — | — | — |
| 2020-04-08 | $76.57 | $81.15 | $75.15 | $80.06 | 267,300 | — | — | — | — | — |
| 2020-04-07 | $74.07 | $77.23 | $73.83 | $75.24 | 264,200 | — | — | — | — | — |
| 2020-04-06 | $67.17 | $73.21 | $67.00 | $73.18 | 299,600 | — | — | — | — | — |
| 2020-04-03 | $64.18 | $65.72 | $63.31 | $64.59 | 234,000 | — | — | — | — | — |
| 2020-04-02 | $65.44 | $66.67 | $62.03 | $64.18 | 282,400 | — | — | — | — | — |
| 2020-04-01 | $70.70 | $72.36 | $65.24 | $66.22 | 443,600 | — | — | — | — | — |
| 2020-03-31 | $74.42 | $75.19 | $71.87 | $73.54 | 532,700 | — | — | — | — | — |
| 2020-03-30 | $74.04 | $76.70 | $71.95 | $74.31 | 338,200 | — | — | — | — | — |
| 2020-03-27 | $73.44 | $76.68 | $71.14 | $73.18 | 421,100 | — | — | — | — | — |
| 2020-03-26 | $74.43 | $78.52 | $70.76 | $76.85 | 662,300 | — | — | — | — | — |
| 2020-03-25 | $70.10 | $77.76 | $68.91 | $73.27 | 788,300 | — | — | — | — | — |
| 2020-03-24 | $69.35 | $72.57 | $67.04 | $70.25 | 433,400 | — | — | — | — | — |
| 2020-03-23 | $69.60 | $69.60 | $62.97 | $65.50 | 407,400 | — | — | — | — | — |
| 2020-03-20 | $72.18 | $78.65 | $69.39 | $69.75 | 388,000 | — | — | — | — | — |
| 2020-03-19 | $78.81 | $82.28 | $70.06 | $72.49 | 331,000 | — | — | — | — | — |
| 2020-03-18 | $73.31 | $81.11 | $70.08 | $77.85 | 613,600 | — | — | — | — | — |
| 2020-03-17 | $68.89 | $78.37 | $64.68 | $76.97 | 580,800 | — | — | — | — | — |
| 2020-03-16 | $62.01 | $71.13 | $61.46 | $67.85 | 394,400 | — | — | — | — | — |
| 2020-03-13 | $70.30 | $74.60 | $65.53 | $74.58 | 367,300 | — | — | — | — | — |
| 2020-03-12 | $68.03 | $77.44 | $65.19 | $66.79 | 497,100 | — | — | — | — | — |
| 2020-03-11 | $73.15 | $75.12 | $71.04 | $72.75 | 370,800 | — | — | — | — | — |
| 2020-03-10 | $72.39 | $75.86 | $70.04 | $75.71 | 345,200 | — | — | — | — | — |
| 2020-03-09 | $73.82 | $74.16 | $67.57 | $69.62 | 690,900 | — | — | — | — | — |
| 2020-03-06 | $79.29 | $83.11 | $78.70 | $79.26 | 319,300 | — | — | — | — | — |
| 2020-03-05 | $84.00 | $84.81 | $82.13 | $82.56 | 333,300 | — | — | — | — | — |
| 2020-03-04 | $85.10 | $86.34 | $81.56 | $86.28 | 687,400 | — | — | — | — | — |
| 2020-03-03 | $87.54 | $91.26 | $84.94 | $87.77 | 404,500 | — | — | — | — | — |
| 2020-03-02 | $87.82 | $88.28 | $83.17 | $87.76 | 400,700 | — | — | — | — | — |
| 2020-02-28 | $90.77 | $90.85 | $85.87 | $87.31 | 606,900 | — | — | — | — | — |
| 2020-02-27 | $91.02 | $95.40 | $90.29 | $92.26 | 427,300 | — | — | — | — | — |
| 2020-02-26 | $93.82 | $95.71 | $93.23 | $94.64 | 307,300 | — | — | — | — | — |
| 2020-02-25 | $99.53 | $99.53 | $92.44 | $93.02 | 203,800 | — | — | — | — | — |
| 2020-02-24 | $99.42 | $101.26 | $97.72 | $99.50 | 316,000 | — | — | — | — | — |
| 2020-02-21 | $99.73 | $104.33 | $99.73 | $103.83 | 295,500 | — | — | — | — | — |
| 2020-02-20 | $97.22 | $101.30 | $96.64 | $100.95 | 348,200 | — | — | — | — | — |
| 2020-02-19 | $96.05 | $97.18 | $94.99 | $96.97 | 235,600 | — | — | — | — | — |
| 2020-02-18 | $93.69 | $95.69 | $93.58 | $95.44 | 103,600 | — | — | — | — | — |
| 2020-02-14 | $95.32 | $95.49 | $93.23 | $93.97 | 176,100 | — | — | — | — | — |
| 2020-02-13 | $96.08 | $97.35 | $93.92 | $95.38 | 202,900 | — | — | — | — | — |
| 2020-02-12 | $97.36 | $97.72 | $96.63 | $96.88 | 165,000 | — | — | — | — | — |
| 2020-02-11 | $98.02 | $98.02 | $95.60 | $96.82 | 215,200 | — | — | — | — | — |
| 2020-02-10 | $97.00 | $98.29 | $95.46 | $97.06 | 189,200 | — | — | — | — | — |
| 2020-02-07 | $99.71 | $100.12 | $97.08 | $97.17 | 265,400 | — | — | — | — | — |
| 2020-02-06 | $98.26 | $101.42 | $97.27 | $100.20 | 302,200 | — | — | — | — | — |
| 2020-02-05 | $95.49 | $99.07 | $93.63 | $98.26 | 308,800 | — | — | — | — | — |
| 2020-02-04 | $94.49 | $98.00 | $92.31 | $94.51 | 318,700 | — | — | — | — | — |
| 2020-02-03 | $85.65 | $96.20 | $81.01 | $94.57 | 985,900 | — | — | — | — | — |
| 2020-01-31 | $90.70 | $91.03 | $86.80 | $87.10 | 488,500 | — | — | — | — | — |
| 2020-01-30 | $90.93 | $91.59 | $90.12 | $91.16 | 205,700 | — | — | — | — | — |
| 2020-01-29 | $90.53 | $92.94 | $90.53 | $91.61 | 162,700 | — | — | — | — | — |
| 2020-01-28 | $89.93 | $91.06 | $88.79 | $90.42 | 174,900 | — | — | — | — | — |
| 2020-01-27 | $91.28 | $91.50 | $88.89 | $89.17 | 314,200 | — | — | — | — | — |
| 2020-01-24 | $94.55 | $94.63 | $91.43 | $92.92 | 167,700 | — | — | — | — | — |
| 2020-01-23 | $94.20 | $94.25 | $92.02 | $94.16 | 230,900 | — | — | — | — | — |
| 2020-01-22 | $95.16 | $95.74 | $93.92 | $94.51 | 193,300 | — | — | — | — | — |
| 2020-01-21 | $96.77 | $97.08 | $93.96 | $94.93 | 267,300 | — | — | — | — | — |
| 2020-01-17 | $97.15 | $97.63 | $94.77 | $97.50 | 279,600 | — | — | — | — | — |
| 2020-01-16 | $97.78 | $99.85 | $96.56 | $96.89 | 325,100 | — | — | — | — | — |
| 2020-01-15 | $94.79 | $97.81 | $94.79 | $96.77 | 272,700 | — | — | — | — | — |
| 2020-01-14 | $93.63 | $95.83 | $93.44 | $94.98 | 200,400 | — | — | — | — | — |
| 2020-01-13 | $93.04 | $94.03 | $91.55 | $94.00 | 271,500 | — | — | — | — | — |
| 2020-01-10 | $91.44 | $93.38 | $90.76 | $92.91 | 261,400 | — | — | — | — | — |
| 2020-01-09 | $89.92 | $91.66 | $89.86 | $91.31 | 457,800 | — | — | — | — | — |
| 2020-01-08 | $93.29 | $93.92 | $88.85 | $89.15 | 412,300 | — | — | — | — | — |
| 2020-01-07 | $91.01 | $93.80 | $90.91 | $93.44 | 205,500 | — | — | — | — | — |
| 2020-01-06 | $92.13 | $92.54 | $89.89 | $91.77 | 197,400 | — | — | — | — | — |
| 2020-01-03 | $92.41 | $93.10 | $90.91 | $92.93 | 227,400 | — | — | — | — | — |
| 2020-01-02 | $93.71 | $93.86 | $92.56 | $93.79 | 224,200 | — | — | — | — | — |
| 2019-12-31 | $92.00 | $94.34 | $92.00 | $93.12 | 200,500 | — | — | — | — | — |
| 2019-12-30 | $92.70 | $93.39 | $91.88 | $92.21 | 132,400 | — | — | — | — | — |
| 2019-12-27 | $92.31 | $92.76 | $90.91 | $92.36 | 154,400 | — | — | — | — | — |
| 2019-12-26 | $92.19 | $92.19 | $90.74 | $92.09 | 84,600 | — | — | — | — | — |
| 2019-12-24 | $91.03 | $92.78 | $90.53 | $92.32 | 86,400 | — | — | — | — | — |
| 2019-12-23 | $91.37 | $91.44 | $89.34 | $90.75 | 229,600 | — | — | — | — | — |
| 2019-12-20 | $90.78 | $91.89 | $89.97 | $91.34 | 1,056,000 | — | — | — | — | — |
| 2019-12-19 | $91.53 | $92.59 | $90.38 | $90.50 | 318,400 | — | — | — | — | — |
| 2019-12-18 | $91.28 | $91.92 | $88.97 | $91.45 | 214,700 | — | — | — | — | — |
| 2019-12-17 | $92.27 | $94.51 | $90.72 | $91.34 | 184,000 | — | — | — | — | — |
| 2019-12-16 | $91.81 | $93.29 | $91.56 | $91.95 | 255,100 | — | — | — | — | — |
| 2019-12-13 | $94.60 | $94.60 | $90.86 | $91.59 | 207,900 | — | — | — | — | — |
| 2019-12-12 | $93.26 | $95.53 | $92.29 | $94.49 | 423,500 | — | — | — | — | — |
| 2019-12-11 | $91.97 | $93.87 | $91.73 | $93.41 | 180,900 | — | — | — | — | — |
| 2019-12-10 | $92.03 | $92.03 | $90.48 | $91.39 | 178,400 | — | — | — | — | — |
| 2019-12-09 | $89.53 | $92.49 | $89.53 | $92.25 | 240,100 | — | — | — | — | — |
| 2019-12-06 | $89.51 | $91.35 | $89.21 | $90.02 | 279,100 | — | — | — | — | — |
| 2019-12-05 | $87.00 | $89.11 | $86.70 | $88.83 | 274,000 | — | — | — | — | — |
| 2019-12-04 | $87.12 | $89.33 | $86.99 | $87.11 | 289,200 | — | — | — | — | — |
| 2019-12-03 | $88.68 | $91.27 | $85.81 | $86.51 | 511,900 | — | — | — | — | — |
| 2019-12-02 | $94.80 | $95.00 | $90.02 | $90.32 | 313,700 | — | — | — | — | — |
| 2019-11-29 | $95.28 | $96.44 | $94.25 | $94.90 | 85,900 | — | — | — | — | — |
| 2019-11-27 | $96.57 | $97.09 | $95.04 | $95.37 | 505,900 | — | — | — | — | — |
| 2019-11-26 | $94.48 | $96.56 | $94.13 | $96.43 | 185,900 | — | — | — | — | — |
| 2019-11-25 | $92.86 | $95.34 | $90.89 | $94.36 | 343,100 | — | — | — | — | — |
| 2019-11-22 | $96.37 | $96.94 | $92.47 | $93.06 | 194,000 | — | — | — | — | — |
| 2019-11-21 | $96.86 | $97.09 | $94.93 | $95.68 | 314,300 | — | — | — | — | — |
| 2019-11-20 | $96.12 | $97.64 | $95.51 | $96.27 | 221,200 | — | — | — | — | — |
| 2019-11-19 | $97.16 | $97.99 | $96.03 | $97.05 | 153,000 | — | — | — | — | — |
| 2019-11-18 | $96.74 | $97.41 | $94.88 | $97.21 | 224,700 | — | — | — | — | — |
| 2019-11-15 | $99.56 | $99.57 | $97.03 | $97.12 | 172,700 | — | — | — | — | — |
| 2019-11-14 | $98.83 | $99.83 | $98.46 | $98.65 | 197,400 | — | — | — | — | — |
| 2019-11-13 | $98.36 | $99.33 | $97.24 | $99.11 | 138,000 | — | — | — | — | — |
| 2019-11-12 | $99.57 | $99.98 | $96.74 | $99.01 | 133,400 | — | — | — | — | — |
| 2019-11-11 | $97.37 | $99.51 | $97.30 | $99.48 | 134,000 | — | — | — | — | — |
| 2019-11-08 | $98.40 | $99.43 | $96.92 | $98.20 | 179,400 | — | — | — | — | — |
| 2019-11-07 | $97.98 | $99.16 | $97.49 | $98.40 | 228,800 | — | — | — | — | — |
| 2019-11-06 | $95.98 | $97.61 | $95.07 | $97.05 | 357,100 | — | — | — | — | — |
| 2019-11-05 | $96.32 | $98.41 | $95.56 | $96.10 | 398,800 | — | — | — | — | — |
| 2019-11-04 | $93.76 | $96.30 | $93.70 | $96.19 | 406,800 | — | — | — | — | — |
| 2019-11-01 | $89.68 | $93.34 | $88.92 | $93.33 | 283,800 | — | — | — | — | — |
| 2019-10-31 | $91.43 | $92.42 | $87.69 | $89.20 | 422,000 | — | — | — | — | — |
| 2019-10-30 | $98.52 | $104.50 | $90.02 | $92.61 | 1,129,700 | — | — | — | — | — |
| 2019-10-29 | $104.89 | $107.00 | $104.65 | $104.98 | 438,000 | — | — | — | — | — |
| 2019-10-28 | $103.50 | $105.52 | $103.50 | $105.21 | 395,300 | — | — | — | — | — |
| 2019-10-25 | $99.56 | $103.74 | $98.99 | $103.06 | 524,800 | — | — | — | — | — |
| 2019-10-24 | $98.48 | $99.91 | $96.20 | $99.85 | 276,400 | — | — | — | — | — |
| 2019-10-23 | $98.35 | $98.77 | $97.33 | $98.66 | 227,000 | — | — | — | — | — |
| 2019-10-22 | $99.71 | $100.89 | $98.19 | $98.35 | 194,900 | — | — | — | — | — |
| 2019-10-21 | $99.49 | $101.00 | $98.69 | $99.55 | 303,300 | — | — | — | — | — |
| 2019-10-18 | $97.42 | $99.60 | $96.98 | $98.60 | 209,200 | — | — | — | — | — |
| 2019-10-17 | $96.63 | $97.25 | $96.00 | $97.23 | 245,900 | — | — | — | — | — |
| 2019-10-16 | $96.01 | $97.43 | $95.61 | $95.84 | 329,800 | — | — | — | — | — |
| 2019-10-15 | $96.77 | $97.81 | $95.74 | $96.31 | 240,500 | — | — | — | — | — |
| 2019-10-14 | $94.90 | $96.79 | $94.83 | $95.99 | 249,500 | — | — | — | — | — |
| 2019-10-11 | $94.46 | $97.96 | $93.52 | $95.56 | 327,100 | — | — | — | — | — |
| 2019-10-10 | $91.74 | $94.55 | $91.65 | $93.34 | 250,500 | — | — | — | — | — |
| 2019-10-09 | $91.32 | $92.85 | $91.32 | $91.63 | 205,500 | — | — | — | — | — |
| 2019-10-08 | $91.13 | $91.76 | $90.09 | $90.24 | 286,200 | — | — | — | — | — |
| 2019-10-07 | $91.00 | $92.66 | $90.36 | $91.85 | 233,600 | — | — | — | — | — |
| 2019-10-04 | $93.93 | $94.42 | $90.62 | $91.19 | 310,500 | — | — | — | — | — |
| 2019-10-03 | $91.05 | $93.45 | $89.75 | $93.38 | 307,500 | — | — | — | — | — |
| 2019-10-02 | $90.97 | $92.15 | $89.61 | $91.03 | 490,000 | — | — | — | — | — |
| 2019-10-01 | $93.99 | $94.83 | $91.01 | $91.94 | 408,200 | — | — | — | — | — |
| 2019-09-30 | $94.23 | $95.32 | $93.47 | $93.70 | 310,700 | — | — | — | — | — |
| 2019-09-27 | $95.74 | $96.37 | $93.63 | $94.16 | 269,000 | — | — | — | — | — |
| 2019-09-26 | $96.50 | $97.02 | $95.30 | $95.40 | 247,000 | — | — | — | — | — |
| 2019-09-25 | $94.41 | $97.59 | $94.41 | $96.25 | 271,200 | — | — | — | — | — |
| 2019-09-24 | $95.31 | $95.60 | $93.61 | $94.20 | 219,000 | — | — | — | — | — |
| 2019-09-23 | $92.63 | $95.58 | $92.00 | $94.80 | 233,500 | — | — | — | — | — |
| 2019-09-20 | $94.79 | $95.85 | $92.88 | $93.01 | 366,000 | — | — | — | — | — |
| 2019-09-19 | $95.86 | $96.76 | $94.94 | $94.99 | 274,600 | — | — | — | — | — |
| 2019-09-18 | $94.48 | $95.91 | $93.06 | $95.85 | 231,600 | — | — | — | — | — |
| 2019-09-17 | $94.20 | $95.38 | $93.34 | $94.58 | 163,400 | — | — | — | — | — |
| 2019-09-16 | $92.96 | $94.69 | $92.36 | $94.12 | 146,800 | — | — | — | — | — |
| 2019-09-13 | $94.71 | $94.86 | $92.66 | $93.83 | 286,400 | — | — | — | — | — |
| 2019-09-12 | $92.44 | $94.04 | $90.25 | $93.54 | 291,700 | — | — | — | — | — |
| 2019-09-11 | $93.67 | $94.24 | $89.66 | $92.08 | 479,200 | — | — | — | — | — |
| 2019-09-10 | $93.50 | $94.81 | $92.22 | $93.40 | 302,600 | — | — | — | — | — |
| 2019-09-09 | $89.63 | $93.60 | $89.59 | $93.50 | 294,300 | — | — | — | — | — |
| 2019-09-06 | $91.46 | $93.44 | $88.64 | $89.65 | 321,200 | — | — | — | — | — |
| 2019-09-05 | $90.71 | $92.98 | $90.20 | $91.26 | 609,500 | — | — | — | — | — |
| 2019-09-04 | $86.55 | $88.86 | $86.41 | $87.82 | 401,300 | — | — | — | — | — |
| 2019-09-03 | $85.09 | $86.71 | $83.57 | $84.44 | 422,100 | — | — | — | — | — |
| 2019-08-30 | $84.62 | $86.08 | $84.50 | $85.54 | 259,400 | — | — | — | — | — |
| 2019-08-29 | $81.79 | $84.38 | $80.91 | $84.20 | 232,400 | — | — | — | — | — |
| 2019-08-28 | $78.60 | $81.40 | $75.72 | $80.88 | 273,700 | — | — | — | — | — |
| 2019-08-27 | $79.97 | $80.97 | $78.58 | $78.71 | 266,200 | — | — | — | — | — |
| 2019-08-26 | $80.50 | $80.50 | $77.95 | $79.50 | 202,000 | — | — | — | — | — |
| 2019-08-23 | $81.55 | $82.31 | $78.02 | $79.65 | 239,400 | — | — | — | — | — |
| 2019-08-22 | $84.18 | $84.43 | $81.86 | $81.89 | 139,300 | — | — | — | — | — |
| 2019-08-21 | $83.00 | $84.20 | $83.00 | $83.92 | 176,500 | — | — | — | — | — |
| 2019-08-20 | $82.45 | $83.26 | $82.44 | $82.54 | 153,300 | — | — | — | — | — |
| 2019-08-19 | $82.43 | $83.58 | $81.87 | $82.49 | 243,800 | — | — | — | — | — |
| 2019-08-16 | $79.51 | $81.80 | $78.83 | $81.29 | 228,000 | — | — | — | — | — |
| 2019-08-15 | $78.51 | $79.03 | $77.73 | $78.94 | 241,100 | — | — | — | — | — |
| 2019-08-14 | $79.64 | $79.86 | $78.14 | $79.17 | 298,100 | — | — | — | — | — |
| 2019-08-13 | $80.13 | $81.81 | $79.50 | $80.94 | 213,300 | — | — | — | — | — |
| 2019-08-12 | $79.65 | $80.47 | $79.36 | $80.15 | 150,300 | — | — | — | — | — |
| 2019-08-09 | $80.24 | $81.82 | $79.05 | $79.93 | 263,600 | — | — | — | — | — |
| 2019-08-08 | $77.64 | $80.96 | $77.64 | $80.86 | 220,500 | — | — | — | — | — |
| 2019-08-07 | $77.46 | $77.86 | $76.01 | $77.26 | 214,100 | — | — | — | — | — |
| 2019-08-06 | $76.36 | $78.58 | $75.58 | $78.39 | 280,500 | — | — | — | — | — |
| 2019-08-05 | $75.51 | $77.68 | $75.12 | $76.10 | 436,300 | — | — | — | — | — |
| 2019-08-02 | $74.95 | $77.65 | $74.22 | $77.10 | 292,400 | — | — | — | — | — |
| 2019-08-01 | $78.69 | $78.69 | $74.50 | $75.28 | 469,800 | — | — | — | — | — |
| 2019-07-31 | $74.07 | $77.80 | $71.52 | $76.30 | 808,800 | — | — | — | — | — |
| 2019-07-30 | $68.20 | $70.14 | $68.17 | $69.63 | 274,000 | — | — | — | — | — |
| 2019-07-29 | $68.25 | $69.06 | $67.67 | $68.87 | 184,000 | — | — | — | — | — |
| 2019-07-26 | $66.88 | $68.66 | $66.58 | $68.50 | 124,200 | — | — | — | — | — |
| 2019-07-25 | $68.04 | $69.42 | $66.41 | $66.78 | 194,600 | — | — | — | — | — |
| 2019-07-24 | $66.13 | $68.10 | $65.69 | $67.87 | 212,900 | — | — | — | — | — |
| 2019-07-23 | $65.91 | $66.57 | $65.64 | $66.46 | 99,100 | — | — | — | — | — |
| 2019-07-22 | $65.47 | $66.38 | $64.98 | $65.66 | 129,500 | — | — | — | — | — |
| 2019-07-19 | $64.65 | $65.85 | $63.84 | $65.23 | 157,100 | — | — | — | — | — |
| 2019-07-18 | $64.41 | $64.69 | $63.61 | $64.42 | 199,300 | — | — | — | — | — |
| 2019-07-17 | $65.65 | $65.65 | $64.33 | $64.56 | 168,200 | — | — | — | — | — |
| 2019-07-16 | $65.63 | $68.08 | $65.55 | $66.14 | 241,200 | — | — | — | — | — |
| 2019-07-15 | $65.15 | $65.47 | $64.42 | $65.17 | 155,400 | — | — | — | — | — |
| 2019-07-12 | $62.98 | $65.93 | $62.98 | $65.44 | 140,700 | — | — | — | — | — |
| 2019-07-11 | $62.16 | $63.00 | $61.13 | $62.85 | 123,000 | — | — | — | — | — |
| 2019-07-10 | $64.23 | $64.23 | $61.68 | $62.31 | 122,100 | — | — | — | — | — |
| 2019-07-09 | $63.94 | $64.23 | $63.54 | $63.93 | 71,200 | — | — | — | — | — |
| 2019-07-08 | $64.44 | $64.44 | $63.73 | $64.23 | 120,600 | — | — | — | — | — |
| 2019-07-05 | $64.22 | $64.88 | $63.72 | $64.54 | 107,400 | — | — | — | — | — |
| 2019-07-03 | $64.15 | $64.92 | $63.80 | $64.64 | 47,400 | — | — | — | — | — |
| 2019-07-02 | $64.56 | $65.33 | $63.80 | $64.07 | 103,100 | — | — | — | — | — |
| 2019-07-01 | $65.88 | $66.25 | $63.83 | $64.64 | 173,900 | — | — | — | — | — |
| 2019-06-28 | $62.81 | $65.09 | $62.81 | $64.67 | 645,500 | — | — | — | — | — |
| 2019-06-27 | $60.24 | $62.72 | $59.74 | $62.68 | 161,400 | — | — | — | — | — |
| 2019-06-26 | $59.26 | $60.36 | $59.24 | $60.15 | 159,000 | — | — | — | — | — |
| 2019-06-25 | $59.92 | $60.04 | $58.96 | $59.20 | 149,700 | — | — | — | — | — |
| 2019-06-24 | $61.61 | $61.61 | $59.63 | $59.75 | 126,700 | — | — | — | — | — |
| 2019-06-21 | $62.59 | $62.60 | $61.11 | $61.38 | 245,100 | — | — | — | — | — |
| 2019-06-20 | $61.90 | $63.08 | $61.90 | $62.82 | 93,800 | — | — | — | — | — |
| 2019-06-19 | $61.51 | $62.86 | $60.94 | $61.27 | 97,400 | — | — | — | — | — |
| 2019-06-18 | $61.04 | $62.33 | $60.78 | $61.68 | 67,300 | — | — | — | — | — |
| 2019-06-17 | $62.07 | $62.08 | $60.71 | $60.79 | 166,000 | — | — | — | — | — |
| 2019-06-14 | $61.48 | $62.76 | $60.55 | $62.20 | 140,500 | — | — | — | — | — |
| 2019-06-13 | $60.92 | $62.41 | $60.50 | $61.80 | 143,200 | — | — | — | — | — |
| 2019-06-12 | $59.25 | $60.92 | $59.13 | $60.72 | 281,900 | — | — | — | — | — |
| 2019-06-11 | $60.99 | $61.42 | $58.63 | $59.63 | 319,500 | — | — | — | — | — |
| 2019-06-10 | $58.83 | $60.52 | $58.77 | $60.48 | 203,400 | — | — | — | — | — |
| 2019-06-07 | $58.43 | $59.19 | $58.36 | $58.50 | 119,600 | — | — | — | — | — |
| 2019-06-06 | $58.57 | $58.57 | $56.92 | $58.32 | 124,100 | — | — | — | — | — |
| 2019-06-05 | $59.56 | $59.63 | $58.18 | $58.54 | 156,700 | — | — | — | — | — |
| 2019-06-04 | $58.51 | $59.60 | $56.35 | $59.57 | 164,400 | — | — | — | — | — |
| 2019-06-03 | $58.99 | $60.57 | $57.50 | $57.76 | 360,600 | — | — | — | — | — |
| 2019-05-31 | $59.32 | $59.67 | $58.65 | $59.00 | 209,500 | — | — | — | — | — |
| 2019-05-30 | $61.17 | $61.55 | $59.38 | $60.08 | 169,200 | — | — | — | — | — |
| 2019-05-29 | $61.73 | $62.53 | $61.02 | $61.16 | 111,500 | — | — | — | — | — |
| 2019-05-28 | $64.01 | $64.08 | $62.33 | $62.37 | 160,200 | — | — | — | — | — |
| 2019-05-24 | $64.42 | $64.42 | $63.27 | $64.02 | 95,600 | — | — | — | — | — |
| 2019-05-23 | $64.93 | $64.93 | $63.35 | $64.02 | 161,900 | — | — | — | — | — |
| 2019-05-22 | $67.00 | $67.25 | $64.37 | $65.16 | 199,000 | — | — | — | — | — |
| 2019-05-21 | $67.34 | $68.51 | $66.98 | $67.44 | 116,300 | — | — | — | — | — |
| 2019-05-20 | $65.75 | $67.05 | $65.19 | $66.94 | 101,100 | — | — | — | — | — |
| 2019-05-17 | $66.54 | $67.86 | $66.17 | $66.31 | 138,700 | — | — | — | — | — |
| 2019-05-16 | $66.22 | $67.33 | $66.18 | $67.29 | 92,600 | — | — | — | — | — |
| 2019-05-15 | $65.56 | $66.33 | $64.97 | $66.29 | 119,800 | — | — | — | — | — |
| 2019-05-14 | $65.27 | $66.31 | $64.96 | $66.10 | 103,700 | — | — | — | — | — |
| 2019-05-13 | $65.12 | $65.72 | $64.29 | $65.17 | 215,800 | — | — | — | — | — |
| 2019-05-10 | $66.87 | $66.87 | $65.54 | $66.57 | 165,000 | — | — | — | — | — |
| 2019-05-09 | $66.27 | $67.42 | $65.51 | $67.18 | 121,700 | — | — | — | — | — |
| 2019-05-08 | $67.75 | $68.60 | $66.60 | $66.85 | 192,800 | — | — | — | — | — |
| 2019-05-07 | $67.96 | $68.26 | $66.74 | $67.70 | 309,500 | — | — | — | — | — |
| 2019-05-06 | $66.83 | $69.26 | $63.53 | $68.90 | 218,100 | — | — | — | — | — |
| 2019-05-03 | $66.38 | $68.45 | $65.76 | $68.27 | 190,500 | — | — | — | — | — |
| 2019-05-02 | $63.04 | $65.89 | $62.22 | $65.71 | 248,000 | — | — | — | — | — |
| 2019-05-01 | $62.47 | $65.69 | $62.47 | $64.32 | 690,600 | — | — | — | — | — |
| 2019-04-30 | $65.10 | $65.54 | $63.88 | $64.39 | 259,800 | — | — | — | — | — |
| 2019-04-29 | $66.07 | $66.90 | $64.67 | $65.15 | 163,100 | — | — | — | — | — |
| 2019-04-26 | $64.74 | $66.68 | $64.71 | $66.13 | 179,500 | — | — | — | — | — |
| 2019-04-25 | $70.47 | $70.76 | $64.59 | $65.27 | 436,300 | — | — | — | — | — |
| 2019-04-24 | $68.44 | $70.77 | $68.44 | $70.39 | 222,000 | — | — | — | — | — |
| 2019-04-23 | $68.59 | $68.75 | $67.86 | $68.33 | 186,600 | — | — | — | — | — |
| 2019-04-22 | $68.18 | $70.25 | $68.02 | $68.57 | 135,400 | — | — | — | — | — |
| 2019-04-18 | $69.14 | $70.03 | $67.10 | $68.46 | 130,900 | — | — | — | — | — |
| 2019-04-17 | $68.17 | $69.28 | $67.95 | $68.92 | 146,100 | — | — | — | — | — |
| 2019-04-16 | $67.01 | $68.00 | $66.75 | $67.71 | 149,900 | — | — | — | — | — |
| 2019-04-15 | $67.17 | $67.79 | $66.95 | $67.19 | 326,900 | — | — | — | — | — |
| 2019-04-12 | $66.71 | $67.74 | $66.49 | $67.18 | 235,700 | — | — | — | — | — |
| 2019-04-11 | $63.83 | $66.33 | $63.83 | $65.90 | 261,400 | — | — | — | — | — |
| 2019-04-10 | $63.63 | $64.28 | $62.88 | $63.13 | 113,200 | — | — | — | — | — |
| 2019-04-09 | $64.46 | $65.00 | $63.46 | $63.65 | 106,700 | — | — | — | — | — |
| 2019-04-08 | $64.05 | $65.09 | $63.71 | $64.82 | 86,400 | — | — | — | — | — |
| 2019-04-05 | $63.93 | $64.64 | $63.81 | $64.35 | 176,800 | — | — | — | — | — |
| 2019-04-04 | $62.96 | $63.81 | $62.78 | $63.78 | 109,700 | — | — | — | — | — |
| 2019-04-03 | $62.37 | $63.32 | $62.18 | $62.73 | 130,200 | — | — | — | — | — |
| 2019-04-02 | $63.27 | $63.73 | $61.57 | $61.79 | 161,300 | — | — | — | — | — |
| 2019-04-01 | $61.77 | $63.74 | $61.71 | $63.32 | 152,200 | — | — | — | — | — |
| 2019-03-29 | $62.11 | $62.47 | $61.04 | $61.10 | 174,900 | — | — | — | — | — |
| 2019-03-28 | $61.10 | $62.17 | $60.93 | $62.01 | 220,000 | — | — | — | — | — |
| 2019-03-27 | $60.50 | $61.41 | $60.28 | $60.98 | 111,800 | — | — | — | — | — |
| 2019-03-26 | $59.10 | $60.92 | $58.79 | $60.69 | 177,300 | — | — | — | — | — |
| 2019-03-25 | $59.00 | $60.10 | $58.46 | $58.64 | 144,100 | — | — | — | — | — |
| 2019-03-22 | $60.61 | $60.64 | $59.02 | $59.06 | 164,800 | — | — | — | — | — |
| 2019-03-21 | $59.69 | $61.25 | $59.18 | $60.90 | 178,300 | — | — | — | — | — |
| 2019-03-20 | $60.25 | $61.09 | $59.00 | $59.74 | 273,500 | — | — | — | — | — |
| 2019-03-19 | $63.15 | $63.15 | $60.11 | $60.30 | 156,900 | — | — | — | — | — |
| 2019-03-18 | $62.55 | $63.44 | $62.40 | $63.16 | 135,100 | — | — | — | — | — |
| 2019-03-15 | $63.98 | $64.61 | $62.61 | $62.70 | 287,400 | — | — | — | — | — |
| 2019-03-14 | $63.67 | $64.11 | $62.62 | $63.86 | 183,200 | — | — | — | — | — |
| 2019-03-13 | $62.13 | $64.29 | $62.13 | $63.41 | 186,600 | — | — | — | — | — |
| 2019-03-12 | $62.63 | $62.63 | $61.52 | $62.00 | 147,400 | — | — | — | — | — |
| 2019-03-11 | $61.11 | $63.30 | $61.11 | $62.84 | 223,900 | — | — | — | — | — |
| 2019-03-08 | $60.80 | $61.21 | $59.96 | $61.01 | 184,700 | — | — | — | — | — |
| 2019-03-07 | $62.11 | $62.17 | $60.33 | $61.25 | 224,600 | — | — | — | — | — |
| 2019-03-06 | $63.10 | $63.58 | $62.06 | $62.11 | 158,000 | — | — | — | — | — |
| 2019-03-05 | $64.52 | $64.52 | $63.28 | $63.33 | 182,100 | — | — | — | — | — |
| 2019-03-04 | $67.60 | $68.22 | $64.45 | $64.53 | 272,900 | — | — | — | — | — |
| 2019-03-01 | $66.53 | $67.68 | $65.72 | $67.32 | 219,700 | — | — | — | — | — |
| 2019-02-28 | $67.17 | $67.17 | $65.67 | $66.16 | 294,700 | — | — | — | — | — |
| 2019-02-27 | $67.18 | $67.57 | $66.85 | $67.25 | 72,400 | — | — | — | — | — |
| 2019-02-26 | $68.55 | $69.42 | $67.31 | $67.51 | 141,400 | — | — | — | — | — |
| 2019-02-25 | $69.10 | $69.71 | $68.54 | $68.61 | 137,900 | — | — | — | — | — |
| 2019-02-22 | $69.22 | $69.26 | $66.17 | $68.92 | 146,700 | — | — | — | — | — |
| 2019-02-21 | $70.30 | $70.30 | $68.52 | $69.11 | 171,300 | — | — | — | — | — |
| 2019-02-20 | $70.73 | $71.84 | $70.23 | $70.36 | 197,100 | — | — | — | — | — |
| 2019-02-19 | $69.32 | $71.59 | $68.63 | $70.54 | 335,600 | — | — | — | — | — |
| 2019-02-15 | $69.17 | $69.77 | $68.39 | $69.52 | 257,200 | — | — | — | — | — |
| 2019-02-14 | $67.37 | $69.81 | $63.93 | $68.93 | 289,500 | — | — | — | — | — |
| 2019-02-13 | $68.20 | $68.24 | $67.27 | $67.85 | 230,800 | — | — | — | — | — |
| 2019-02-12 | $66.57 | $68.70 | $66.31 | $67.94 | 435,400 | — | — | — | — | — |
| 2019-02-11 | $65.22 | $65.66 | $64.13 | $65.41 | 324,100 | — | — | — | — | — |
| 2019-02-08 | $65.47 | $66.41 | $63.82 | $65.11 | 230,100 | — | — | — | — | — |
| 2019-02-07 | $66.82 | $67.13 | $65.20 | $66.03 | 289,700 | — | — | — | — | — |
| 2019-02-06 | $67.17 | $67.62 | $64.58 | $64.84 | 315,000 | — | — | — | — | — |
| 2019-02-05 | $66.79 | $67.49 | $66.08 | $67.17 | 313,200 | — | — | — | — | — |
| 2019-02-04 | $64.74 | $65.77 | $59.04 | $65.65 | 574,200 | — | — | — | — | — |
| 2019-02-01 | $60.13 | $61.45 | $59.92 | $60.79 | 274,300 | — | — | — | — | — |
| 2019-01-31 | $61.57 | $61.57 | $59.45 | $59.97 | 404,500 | — | — | — | — | — |
| 2019-01-30 | $61.01 | $61.73 | $60.44 | $61.57 | 243,500 | — | — | — | — | — |
| 2019-01-29 | $60.31 | $61.16 | $59.12 | $61.00 | 387,400 | — | — | — | — | — |
| 2019-01-28 | $59.25 | $60.29 | $59.16 | $59.73 | 182,500 | — | — | — | — | — |
| 2019-01-25 | $57.83 | $59.78 | $57.53 | $59.68 | 249,200 | — | — | — | — | — |
| 2019-01-24 | $56.89 | $57.31 | $56.46 | $57.29 | 147,700 | — | — | — | — | — |
| 2019-01-23 | $57.91 | $57.91 | $55.86 | $56.69 | 116,400 | — | — | — | — | — |
| 2019-01-22 | $58.57 | $58.92 | $57.18 | $57.55 | 215,100 | — | — | — | — | — |
| 2019-01-18 | $56.78 | $59.81 | $56.78 | $59.12 | 310,500 | — | — | — | — | — |
| 2019-01-17 | $55.46 | $57.22 | $55.33 | $56.27 | 360,800 | — | — | — | — | — |
| 2019-01-16 | $55.13 | $56.25 | $55.13 | $55.46 | 98,000 | — | — | — | — | — |
| 2019-01-15 | $55.53 | $55.67 | $54.43 | $55.13 | 123,200 | — | — | — | — | — |
| 2019-01-14 | $56.09 | $56.54 | $54.65 | $55.22 | 178,300 | — | — | — | — | — |
| 2019-01-11 | $57.01 | $57.06 | $55.79 | $56.58 | 221,500 | — | — | — | — | — |
| 2019-01-10 | $56.87 | $57.88 | $56.45 | $57.14 | 130,400 | — | — | — | — | — |
| 2019-01-09 | $56.53 | $57.50 | $55.86 | $57.14 | 198,800 | — | — | — | — | — |
| 2019-01-08 | $55.59 | $57.26 | $55.24 | $56.31 | 200,900 | — | — | — | — | — |
| 2019-01-07 | $55.21 | $55.88 | $54.77 | $54.88 | 304,300 | — | — | — | — | — |
| 2019-01-04 | $54.70 | $55.91 | $54.70 | $55.07 | 221,200 | — | — | — | — | — |
| 2019-01-03 | $54.33 | $55.39 | $53.35 | $54.00 | 242,000 | — | — | — | — | — |
| 2019-01-02 | $54.98 | $55.93 | $53.65 | $54.54 | 608,500 | — | — | — | — | — |
| 2018-12-31 | $55.78 | $55.98 | $54.90 | $55.82 | 225,300 | — | — | — | — | — |
| 2018-12-28 | $55.42 | $56.73 | $54.69 | $55.41 | 162,700 | — | — | — | — | — |
| 2018-12-27 | $53.86 | $55.34 | $53.29 | $55.29 | 183,100 | — | — | — | — | — |
| 2018-12-26 | $53.04 | $54.95 | $52.23 | $54.79 | 247,100 | — | — | — | — | — |
| 2018-12-24 | $52.73 | $54.27 | $52.10 | $52.45 | 257,900 | — | — | — | — | — |
| 2018-12-21 | $52.49 | $53.60 | $52.04 | $52.75 | 755,600 | — | — | — | — | — |
| 2018-12-20 | $54.05 | $55.83 | $52.23 | $52.39 | 375,300 | — | — | — | — | — |
| 2018-12-19 | $55.00 | $56.15 | $53.67 | $54.30 | 285,700 | — | — | — | — | — |
| 2018-12-18 | $54.94 | $57.11 | $54.38 | $55.30 | 373,000 | — | — | — | — | — |
| 2018-12-17 | $53.67 | $55.34 | $52.93 | $54.30 | 303,700 | — | — | — | — | — |
| 2018-12-14 | $53.95 | $54.72 | $53.35 | $53.82 | 144,600 | — | — | — | — | — |
| 2018-12-13 | $56.02 | $56.55 | $53.75 | $54.50 | 305,900 | — | — | — | — | — |
| 2018-12-12 | $55.90 | $56.30 | $54.92 | $55.31 | 194,800 | — | — | — | — | — |
| 2018-12-11 | $56.19 | $57.17 | $55.17 | $55.24 | 223,100 | — | — | — | — | — |
| 2018-12-10 | $54.75 | $55.84 | $53.60 | $55.06 | 212,100 | — | — | — | — | — |
| 2018-12-07 | $55.09 | $55.75 | $54.27 | $54.74 | 429,500 | — | — | — | — | — |
| 2018-12-06 | $53.37 | $55.26 | $52.54 | $55.26 | 395,500 | — | — | — | — | — |
| 2018-12-04 | $58.19 | $59.51 | $53.83 | $55.08 | 235,900 | — | — | — | — | — |
| 2018-12-03 | $61.41 | $61.97 | $58.30 | $58.60 | 197,000 | — | — | — | — | — |
| 2018-11-30 | $58.28 | $60.84 | $58.25 | $60.31 | 225,600 | — | — | — | — | — |
| 2018-11-29 | $60.94 | $61.25 | $57.46 | $58.24 | 379,000 | — | — | — | — | — |
| 2018-11-28 | $59.55 | $62.48 | $58.79 | $62.31 | 209,900 | — | — | — | — | — |
| 2018-11-27 | $61.58 | $62.15 | $59.20 | $59.36 | 128,500 | — | — | — | — | — |
| 2018-11-26 | $61.53 | $62.13 | $61.16 | $61.96 | 154,200 | — | — | — | — | — |
| 2018-11-23 | $60.47 | $61.61 | $60.47 | $60.87 | 71,400 | — | — | — | — | — |
| 2018-11-21 | $60.09 | $61.63 | $59.92 | $61.14 | 136,700 | — | — | — | — | — |
| 2018-11-20 | $61.84 | $62.10 | $59.15 | $59.62 | 221,900 | — | — | — | — | — |
| 2018-11-19 | $63.05 | $63.79 | $62.04 | $62.54 | 199,900 | — | — | — | — | — |
| 2018-11-16 | $63.70 | $64.82 | $62.75 | $63.12 | 208,800 | — | — | — | — | — |
| 2018-11-15 | $62.45 | $64.34 | $62.12 | $64.00 | 110,300 | — | — | — | — | — |
| 2018-11-14 | $63.66 | $64.84 | $62.32 | $62.80 | 201,900 | — | — | — | — | — |
| 2018-11-13 | $63.16 | $64.67 | $62.65 | $63.11 | 155,400 | — | — | — | — | — |
| 2018-11-12 | $63.72 | $64.49 | $62.72 | $62.85 | 171,800 | — | — | — | — | — |
| 2018-11-09 | $65.26 | $65.26 | $63.47 | $63.71 | 144,800 | — | — | — | — | — |
| 2018-11-08 | $65.75 | $65.85 | $64.80 | $65.69 | 117,100 | — | — | — | — | — |
| 2018-11-07 | $65.00 | $66.43 | $64.82 | $65.86 | 153,300 | — | — | — | — | — |
| 2018-11-06 | $63.60 | $65.17 | $63.60 | $64.69 | 194,800 | — | — | — | — | — |
| 2018-11-05 | $64.07 | $64.71 | $61.98 | $63.75 | 189,200 | — | — | — | — | — |
| 2018-11-02 | $64.70 | $65.94 | $63.49 | $63.78 | 192,300 | — | — | — | — | — |
| 2018-11-01 | $63.39 | $65.29 | $61.99 | $64.20 | 368,100 | — | — | — | — | — |
| 2018-10-31 | $60.40 | $66.18 | $59.99 | $62.86 | 562,200 | — | — | — | — | — |
| 2018-10-30 | $57.05 | $58.67 | $57.05 | $58.18 | 278,500 | — | — | — | — | — |
| 2018-10-29 | $58.77 | $59.26 | $56.16 | $57.06 | 208,100 | — | — | — | — | — |
| 2018-10-26 | $58.32 | $59.19 | $56.76 | $57.80 | 277,300 | — | — | — | — | — |
| 2018-10-25 | $57.29 | $59.70 | $57.14 | $59.20 | 342,500 | — | — | — | — | — |
| 2018-10-24 | $59.28 | $60.27 | $56.86 | $56.90 | 455,400 | — | — | — | — | — |
| 2018-10-23 | $59.19 | $60.11 | $57.98 | $59.29 | 125,400 | — | — | — | — | — |
| 2018-10-22 | $60.44 | $61.09 | $59.36 | $60.36 | 139,800 | — | — | — | — | — |
| 2018-10-19 | $61.98 | $62.45 | $60.34 | $60.45 | 178,300 | — | — | — | — | — |
| 2018-10-18 | $63.42 | $63.42 | $61.51 | $61.96 | 179,200 | — | — | — | — | — |
| 2018-10-17 | $64.75 | $64.75 | $62.45 | $63.82 | 149,800 | — | — | — | — | — |
| 2018-10-16 | $63.85 | $65.12 | $63.42 | $64.69 | 298,400 | — | — | — | — | — |
| 2018-10-15 | $63.94 | $64.64 | $62.02 | $62.90 | 244,500 | — | — | — | — | — |
| 2018-10-12 | $65.49 | $65.49 | $63.60 | $63.95 | 210,500 | — | — | — | — | — |
| 2018-10-11 | $64.59 | $66.72 | $63.78 | $64.07 | 368,400 | — | — | — | — | — |
| 2018-10-10 | $66.01 | $67.00 | $63.94 | $65.08 | 277,800 | — | — | — | — | — |
| 2018-10-09 | $67.42 | $68.40 | $66.11 | $66.34 | 212,700 | — | — | — | — | — |
| 2018-10-08 | $68.35 | $68.65 | $66.72 | $67.42 | 173,900 | — | — | — | — | — |
| 2018-10-05 | $71.56 | $71.56 | $67.29 | $68.35 | 408,100 | — | — | — | — | — |
| 2018-10-04 | $73.46 | $74.00 | $71.02 | $71.34 | 142,600 | — | — | — | — | — |
| 2018-10-03 | $72.97 | $74.22 | $72.58 | $73.70 | 125,200 | — | — | — | — | — |
| 2018-10-02 | $75.76 | $76.51 | $72.72 | $72.77 | 134,200 | — | — | — | — | — |
| 2018-10-01 | $76.74 | $76.97 | $75.51 | $76.00 | 145,200 | — | — | — | — | — |
| 2018-09-28 | $76.30 | $76.90 | $75.79 | $76.45 | 142,100 | — | — | — | — | — |
| 2018-09-27 | $77.70 | $77.90 | $76.30 | $76.50 | 125,800 | — | — | — | — | — |
| 2018-09-26 | $77.45 | $79.00 | $76.95 | $77.85 | 131,800 | — | — | — | — | — |
| 2018-09-25 | $77.30 | $77.60 | $76.05 | $77.40 | 212,800 | — | — | — | — | — |
| 2018-09-24 | $76.90 | $77.50 | $75.10 | $77.00 | 246,300 | — | — | — | — | — |
| 2018-09-21 | $79.35 | $80.00 | $77.15 | $77.25 | 409,500 | — | — | — | — | — |
| 2018-09-20 | $80.20 | $80.25 | $78.90 | $79.15 | 231,100 | — | — | — | — | — |
| 2018-09-19 | $80.00 | $80.85 | $78.80 | $79.65 | 225,200 | — | — | — | — | — |
| 2018-09-18 | $79.55 | $81.70 | $78.80 | $80.00 | 162,500 | — | — | — | — | — |
| 2018-09-17 | $81.45 | $81.45 | $78.80 | $79.70 | 117,900 | — | — | — | — | — |
| 2018-09-14 | $80.45 | $82.05 | $79.55 | $81.40 | 150,600 | — | — | — | — | — |
| 2018-09-13 | $81.80 | $82.10 | $80.00 | $80.40 | 122,900 | — | — | — | — | — |
| 2018-09-12 | $81.75 | $82.20 | $79.65 | $81.40 | 227,700 | — | — | — | — | — |
| 2018-09-11 | $83.35 | $83.65 | $81.35 | $81.60 | 270,900 | — | — | — | — | — |
| 2018-09-10 | $79.30 | $83.75 | $78.05 | $83.60 | 302,500 | — | — | — | — | — |
| 2018-09-07 | $78.35 | $80.10 | $78.35 | $78.85 | 141,100 | — | — | — | — | — |
| 2018-09-06 | $79.45 | $80.65 | $78.55 | $78.70 | 150,600 | — | — | — | — | — |
| 2018-09-05 | $78.00 | $80.05 | $77.55 | $79.25 | 141,500 | — | — | — | — | — |
| 2018-09-04 | $78.65 | $78.80 | $77.45 | $78.15 | 192,700 | — | — | — | — | — |
| 2018-08-31 | $78.75 | $79.95 | $78.25 | $79.25 | 113,500 | — | — | — | — | — |
| 2018-08-30 | $80.15 | $80.20 | $78.80 | $79.00 | 160,800 | — | — | — | — | — |
| 2018-08-29 | $77.85 | $79.95 | $76.85 | $79.65 | 181,700 | — | — | — | — | — |
| 2018-08-28 | $78.75 | $79.50 | $77.60 | $77.60 | 88,300 | — | — | — | — | — |
| 2018-08-27 | $77.35 | $78.90 | $77.35 | $78.50 | 146,400 | — | — | — | — | — |
| 2018-08-24 | $77.40 | $78.30 | $76.95 | $77.05 | 83,400 | — | — | — | — | — |
| 2018-08-23 | $77.90 | $78.15 | $76.70 | $77.35 | 124,400 | — | — | — | — | — |
| 2018-08-22 | $78.35 | $78.88 | $77.19 | $77.95 | 85,100 | — | — | — | — | — |
| 2018-08-21 | $78.05 | $79.85 | $78.05 | $78.50 | 161,400 | — | — | — | — | — |
| 2018-08-20 | $77.40 | $79.40 | $76.75 | $77.85 | 249,900 | — | — | — | — | — |
| 2018-08-17 | $76.25 | $77.45 | $75.65 | $77.20 | 165,100 | — | — | — | — | — |
| 2018-08-16 | $76.05 | $77.20 | $76.05 | $76.50 | 87,100 | — | — | — | — | — |
| 2018-08-15 | $75.45 | $76.00 | $73.50 | $75.75 | 165,900 | — | — | — | — | — |
| 2018-08-14 | $76.10 | $77.45 | $75.33 | $76.05 | 195,600 | — | — | — | — | — |
| 2018-08-13 | $76.60 | $76.60 | $74.85 | $75.85 | 151,300 | — | — | — | — | — |
| 2018-08-10 | $76.25 | $76.95 | $75.20 | $76.30 | 95,500 | — | — | — | — | — |
| 2018-08-09 | $76.25 | $77.35 | $75.15 | $76.70 | 197,600 | — | — | — | — | — |
| 2018-08-08 | $75.65 | $76.75 | $75.00 | $76.10 | 81,700 | — | — | — | — | — |
| 2018-08-07 | $77.15 | $77.25 | $75.20 | $75.60 | 209,500 | — | — | — | — | — |
| 2018-08-06 | $75.85 | $76.80 | $74.75 | $76.80 | 283,500 | — | — | — | — | — |
| 2018-08-03 | $76.75 | $77.70 | $75.30 | $75.60 | 258,200 | — | — | — | — | — |
| 2018-08-02 | $75.05 | $76.78 | $74.10 | $76.45 | 291,300 | — | — | — | — | — |
| 2018-08-01 | $74.45 | $75.55 | $68.55 | $74.85 | 628,700 | — | — | — | — | — |
| 2018-07-31 | $73.40 | $75.68 | $73.10 | $75.35 | 264,400 | — | — | — | — | — |
| 2018-07-30 | $72.95 | $74.40 | $72.95 | $73.35 | 352,000 | — | — | — | — | — |
| 2018-07-27 | $74.25 | $75.03 | $72.60 | $72.90 | 307,300 | — | — | — | — | — |
| 2018-07-26 | $77.20 | $77.20 | $72.63 | $74.35 | 546,200 | — | — | — | — | — |
| 2018-07-25 | $75.20 | $77.45 | $74.50 | $77.20 | 295,000 | — | — | — | — | — |
| 2018-07-24 | $78.90 | $79.65 | $74.20 | $75.10 | 295,900 | — | — | — | — | — |
| 2018-07-23 | $78.10 | $79.05 | $77.90 | $78.60 | 144,100 | — | — | — | — | — |
| 2018-07-20 | $79.00 | $79.15 | $78.00 | $78.15 | 198,200 | — | — | — | — | — |
| 2018-07-19 | $77.95 | $79.55 | $77.40 | $79.30 | 125,400 | — | — | — | — | — |
| 2018-07-18 | $76.40 | $78.65 | $76.39 | $78.45 | 287,300 | — | — | — | — | — |
| 2018-07-17 | $74.80 | $76.65 | $74.60 | $76.35 | 231,200 | — | — | — | — | — |
| 2018-07-16 | $77.00 | $78.00 | $73.40 | $74.60 | 454,400 | — | — | — | — | — |
| 2018-07-13 | $76.60 | $78.35 | $75.90 | $76.55 | 211,100 | — | — | — | — | — |
| 2018-07-12 | $77.25 | $77.79 | $76.20 | $77.20 | 224,800 | — | — | — | — | — |
| 2018-07-11 | $78.80 | $79.25 | $75.95 | $76.80 | 284,000 | — | — | — | — | — |
| 2018-07-10 | $82.25 | $82.90 | $78.70 | $79.25 | 222,600 | — | — | — | — | — |
| 2018-07-09 | $81.70 | $82.28 | $80.75 | $81.95 | 282,500 | — | — | — | — | — |
| 2018-07-06 | $79.60 | $82.00 | $78.95 | $80.90 | 169,300 | — | — | — | — | — |
| 2018-07-05 | $80.55 | $80.55 | $78.75 | $79.55 | 216,600 | — | — | — | — | — |
| 2018-07-03 | $80.90 | $81.70 | $79.60 | $79.75 | 89,000 | — | — | — | — | — |
| 2018-07-02 | $80.25 | $81.35 | $80.05 | $80.45 | 195,300 | — | — | — | — | — |
| 2018-06-29 | $81.45 | $82.15 | $80.65 | $80.85 | 156,700 | — | — | — | — | — |
| 2018-06-28 | $79.85 | $81.15 | $78.90 | $81.15 | 227,300 | — | — | — | — | — |
| 2018-06-27 | $80.10 | $81.30 | $79.40 | $79.90 | 232,300 | — | — | — | — | — |
| 2018-06-26 | $79.75 | $80.40 | $78.85 | $79.95 | 168,800 | — | — | — | — | — |
| 2018-06-25 | $82.30 | $82.30 | $79.00 | $79.60 | 200,800 | — | — | — | — | — |
| 2018-06-22 | $82.50 | $83.75 | $81.70 | $82.75 | 561,900 | — | — | — | — | — |
| 2018-06-21 | $82.70 | $82.70 | $81.08 | $81.70 | 211,300 | — | — | — | — | — |
| 2018-06-20 | $80.83 | $83.00 | $79.35 | $82.60 | 361,500 | — | — | — | — | — |
| 2018-06-19 | $83.55 | $84.40 | $80.50 | $81.85 | 302,300 | — | — | — | — | — |
| 2018-06-18 | $82.05 | $84.40 | $81.20 | $83.50 | 333,900 | — | — | — | — | — |
| 2018-06-15 | $82.50 | $84.85 | $81.95 | $84.10 | 339,300 | — | — | — | — | — |
| 2018-06-14 | $84.55 | $84.55 | $82.60 | $82.80 | 249,400 | — | — | — | — | — |
| 2018-06-13 | $86.20 | $86.70 | $84.05 | $84.05 | 265,200 | — | — | — | — | — |
| 2018-06-12 | $86.30 | $87.05 | $85.70 | $86.70 | 153,200 | — | — | — | — | — |
| 2018-06-11 | $83.90 | $86.85 | $83.90 | $85.90 | 182,900 | — | — | — | — | — |
| 2018-06-08 | $82.60 | $83.88 | $82.50 | $83.65 | 207,600 | — | — | — | — | — |
| 2018-06-07 | $80.50 | $83.15 | $80.50 | $82.75 | 176,700 | — | — | — | — | — |
| 2018-06-06 | $80.35 | $80.85 | $78.30 | $80.05 | 216,400 | — | — | — | — | — |
| 2018-06-05 | $80.00 | $81.90 | $78.63 | $80.20 | 274,800 | — | — | — | — | — |
| 2018-06-04 | $82.85 | $84.28 | $79.20 | $80.15 | 242,100 | — | — | — | — | — |
| 2018-06-01 | $82.95 | $83.75 | $81.83 | $82.50 | 294,000 | — | — | — | — | — |
| 2018-05-31 | $84.15 | $84.45 | $81.72 | $82.40 | 211,600 | — | — | — | — | — |
| 2018-05-30 | $82.50 | $84.45 | $82.50 | $84.05 | 202,000 | — | — | — | — | — |
| 2018-05-29 | $82.10 | $83.35 | $81.00 | $82.00 | 195,100 | — | — | — | — | — |
| 2018-05-25 | $81.25 | $82.80 | $79.25 | $82.25 | 171,700 | — | — | — | — | — |
| 2018-05-24 | $78.95 | $81.75 | $78.95 | $81.58 | 206,300 | — | — | — | — | — |
| 2018-05-23 | $78.50 | $79.47 | $77.55 | $79.25 | 115,000 | — | — | — | — | — |
| 2018-05-22 | $80.25 | $80.90 | $78.45 | $78.60 | 177,500 | — | — | — | — | — |
| 2018-05-21 | $77.35 | $80.40 | $77.35 | $80.35 | 306,600 | — | — | — | — | — |
| 2018-05-18 | $76.10 | $77.55 | $75.95 | $76.70 | 190,200 | — | — | — | — | — |
| 2018-05-17 | $75.70 | $77.33 | $75.70 | $76.10 | 166,300 | — | — | — | — | — |
| 2018-05-16 | $75.10 | $76.35 | $74.97 | $75.65 | 136,900 | — | — | — | — | — |
| 2018-05-15 | $76.30 | $76.50 | $74.45 | $74.85 | 337,900 | — | — | — | — | — |
| 2018-05-14 | $76.70 | $77.55 | $75.55 | $76.90 | 201,300 | — | — | — | — | — |
| 2018-05-11 | $75.05 | $77.15 | $74.78 | $76.95 | 181,100 | — | — | — | — | — |
| 2018-05-10 | $74.80 | $75.75 | $74.25 | $74.90 | 147,400 | — | — | — | — | — |
| 2018-05-09 | $73.80 | $74.90 | $72.80 | $74.50 | 174,000 | — | — | — | — | — |
| 2018-05-08 | $71.60 | $73.70 | $71.31 | $73.60 | 240,600 | — | — | — | — | — |
| 2018-05-07 | $70.45 | $71.90 | $70.05 | $71.70 | 160,000 | — | — | — | — | — |
| 2018-05-04 | $69.15 | $71.15 | $67.71 | $70.30 | 155,700 | — | — | — | — | — |
| 2018-05-03 | $69.00 | $70.15 | $67.75 | $69.30 | 299,400 | — | — | — | — | — |
| 2018-05-02 | $66.55 | $69.43 | $66.05 | $69.30 | 379,800 | — | — | — | — | — |
| 2018-05-01 | $67.20 | $67.20 | $65.35 | $66.20 | 294,900 | — | — | — | — | — |
| 2018-04-30 | $67.10 | $68.08 | $65.50 | $66.05 | 347,800 | — | — | — | — | — |
| 2018-04-27 | $70.05 | $71.83 | $66.35 | $67.15 | 492,000 | — | — | — | — | — |
| 2018-04-26 | $71.75 | $71.75 | $66.55 | $66.90 | 573,800 | — | — | — | — | — |
| 2018-04-25 | $71.85 | $72.89 | $71.15 | $71.65 | 181,500 | — | — | — | — | — |
| 2018-04-24 | $74.85 | $76.52 | $71.40 | $71.80 | 164,900 | — | — | — | — | — |
| 2018-04-23 | $74.15 | $74.75 | $73.95 | $74.30 | 71,000 | — | — | — | — | — |
| 2018-04-20 | $75.75 | $75.95 | $73.70 | $73.85 | 156,900 | — | — | — | — | — |
| 2018-04-19 | $77.85 | $77.95 | $75.85 | $75.95 | 166,800 | — | — | — | — | — |
| 2018-04-18 | $77.95 | $79.45 | $77.80 | $78.00 | 199,400 | — | — | — | — | — |
| 2018-04-17 | $77.15 | $77.90 | $76.20 | $77.55 | 179,400 | — | — | — | — | — |
| 2018-04-16 | $73.95 | $76.85 | $73.35 | $76.55 | 157,600 | — | — | — | — | — |
| 2018-04-13 | $74.20 | $74.33 | $73.35 | $73.70 | 139,500 | — | — | — | — | — |
| 2018-04-12 | $73.00 | $74.35 | $72.55 | $73.60 | 155,700 | — | — | — | — | — |
| 2018-04-11 | $71.30 | $72.85 | $70.90 | $72.80 | 210,900 | — | — | — | — | — |
| 2018-04-10 | $72.10 | $72.40 | $71.05 | $71.30 | 384,000 | — | — | — | — | — |
| 2018-04-09 | $72.50 | $72.50 | $70.60 | $71.10 | 200,500 | — | — | — | — | — |
| 2018-04-06 | $73.60 | $74.60 | $70.95 | $72.00 | 268,600 | — | — | — | — | — |
| 2018-04-05 | $75.60 | $77.45 | $71.90 | $74.25 | 352,500 | — | — | — | — | — |
| 2018-04-04 | $74.75 | $75.70 | $71.97 | $75.35 | 263,200 | — | — | — | — | — |
| 2018-04-03 | $74.55 | $76.05 | $74.03 | $76.00 | 187,200 | — | — | — | — | — |
| 2018-04-02 | $74.95 | $76.00 | $73.35 | $73.95 | 205,200 | — | — | — | — | — |
| 2018-03-29 | $74.05 | $76.10 | $72.40 | $75.15 | 224,600 | — | — | — | — | — |
| 2018-03-28 | $74.10 | $74.35 | $72.20 | $73.55 | 214,700 | — | — | — | — | — |
| 2018-03-27 | $76.95 | $76.95 | $73.55 | $73.90 | 297,400 | — | — | — | — | — |
| 2018-03-26 | $75.90 | $76.55 | $74.70 | $76.50 | 248,100 | — | — | — | — | — |
| 2018-03-23 | $75.05 | $75.80 | $74.10 | $74.15 | 283,700 | — | — | — | — | — |
| 2018-03-22 | $77.20 | $77.20 | $74.90 | $74.95 | 244,800 | — | — | — | — | — |
| 2018-03-21 | $77.20 | $78.50 | $76.70 | $77.45 | 226,000 | — | — | — | — | — |
| 2018-03-20 | $76.15 | $77.40 | $75.53 | $77.20 | 108,600 | — | — | — | — | — |
| 2018-03-19 | $76.05 | $76.35 | $74.65 | $75.85 | 93,700 | — | — | — | — | — |
| 2018-03-16 | $76.15 | $77.20 | $75.95 | $76.30 | 325,700 | — | — | — | — | — |
| 2018-03-15 | $76.45 | $76.93 | $75.80 | $76.15 | 117,400 | — | — | — | — | — |
| 2018-03-14 | $76.85 | $77.00 | $75.90 | $76.20 | 161,100 | — | — | — | — | — |
| 2018-03-13 | $76.75 | $77.70 | $75.88 | $76.35 | 276,600 | — | — | — | — | — |
| 2018-03-12 | $76.35 | $77.50 | $75.65 | $76.30 | 218,500 | — | — | — | — | — |
| 2018-03-09 | $73.35 | $76.25 | $73.30 | $76.10 | 454,100 | — | — | — | — | — |
| 2018-03-08 | $71.30 | $72.70 | $68.16 | $72.55 | 160,700 | — | — | — | — | — |
| 2018-03-07 | $70.45 | $71.95 | $69.60 | $71.10 | 272,800 | — | — | — | — | — |
| 2018-03-06 | $70.65 | $71.25 | $69.75 | $70.85 | 130,500 | — | — | — | — | — |
| 2018-03-05 | $70.40 | $71.25 | $69.55 | $70.50 | 246,800 | — | — | — | — | — |
| 2018-03-02 | $69.85 | $71.05 | $68.16 | $70.70 | 267,000 | — | — | — | — | — |
| 2018-03-01 | $72.75 | $73.08 | $70.55 | $71.10 | 273,000 | — | — | — | — | — |
| 2018-02-28 | $72.85 | $74.28 | $72.05 | $72.65 | 363,000 | — | — | — | — | — |
| 2018-02-27 | $73.70 | $74.53 | $72.50 | $72.60 | 187,600 | — | — | — | — | — |
| 2018-02-26 | $74.10 | $74.40 | $73.20 | $73.60 | 125,200 | — | — | — | — | — |
| 2018-02-23 | $73.80 | $74.20 | $73.00 | $74.05 | 126,800 | — | — | — | — | — |
| 2018-02-22 | $73.35 | $73.95 | $72.70 | $73.25 | 148,100 | — | — | — | — | — |
| 2018-02-21 | $72.40 | $74.35 | $72.35 | $72.85 | 121,000 | — | — | — | — | — |
| 2018-02-20 | $73.45 | $73.80 | $71.45 | $72.10 | 172,900 | — | — | — | — | — |
| 2018-02-16 | $73.10 | $74.90 | $73.10 | $74.05 | 146,700 | — | — | — | — | — |
| 2018-02-15 | $74.55 | $74.60 | $71.70 | $73.35 | 233,100 | — | — | — | — | — |
| 2018-02-14 | $71.25 | $74.15 | $71.00 | $74.00 | 196,800 | — | — | — | — | — |
| 2018-02-13 | $69.65 | $72.35 | $68.47 | $71.50 | 175,600 | — | — | — | — | — |
| 2018-02-12 | $70.20 | $72.15 | $68.30 | $70.20 | 228,800 | — | — | — | — | — |
| 2018-02-09 | $71.35 | $71.90 | $68.85 | $70.00 | 238,600 | — | — | — | — | — |
| 2018-02-08 | $73.80 | $73.80 | $70.80 | $70.85 | 296,300 | — | — | — | — | — |
| 2018-02-07 | $73.00 | $74.80 | $73.00 | $73.50 | 340,400 | — | — | — | — | — |
| 2018-02-06 | $71.45 | $73.40 | $70.65 | $73.35 | 303,700 | — | — | — | — | — |
| 2018-02-05 | $77.05 | $77.05 | $72.80 | $72.83 | 332,700 | — | — | — | — | — |
| 2018-02-02 | $74.20 | $77.05 | $71.75 | $77.05 | 476,200 | — | — | — | — | — |
| 2018-02-01 | $74.90 | $77.20 | $74.21 | $76.60 | 448,200 | — | — | — | — | — |
| 2018-01-31 | $77.15 | $78.80 | $75.15 | $75.55 | 280,900 | — | — | — | — | — |
| 2018-01-30 | $76.70 | $77.75 | $76.10 | $76.75 | 198,200 | — | — | — | — | — |
| 2018-01-29 | $77.90 | $78.90 | $77.05 | $77.20 | 127,900 | — | — | — | — | — |
| 2018-01-26 | $79.85 | $79.95 | $78.10 | $78.15 | 186,500 | — | — | — | — | — |
| 2018-01-25 | $78.40 | $79.65 | $77.55 | $79.60 | 510,300 | — | — | — | — | — |
| 2018-01-24 | $78.30 | $80.25 | $77.65 | $77.85 | 380,600 | — | — | — | — | — |
| 2018-01-23 | $77.65 | $78.70 | $77.30 | $78.20 | 116,700 | — | — | — | — | — |
| 2018-01-22 | $78.20 | $78.70 | $77.50 | $77.85 | 188,600 | — | — | — | — | — |
| 2018-01-19 | $77.75 | $78.94 | $77.05 | $78.10 | 267,000 | — | — | — | — | — |
| 2018-01-18 | $76.15 | $78.00 | $75.85 | $77.75 | 218,400 | — | — | — | — | — |
| 2018-01-17 | $76.30 | $76.55 | $75.75 | $76.15 | 162,700 | — | — | — | — | — |
| 2018-01-16 | $76.55 | $78.45 | $75.45 | $75.55 | 296,100 | — | — | — | — | — |
| 2018-01-12 | $76.35 | $77.00 | $75.20 | $75.85 | 152,300 | — | — | — | — | — |
| 2018-01-11 | $73.95 | $76.25 | $73.85 | $75.75 | 140,100 | — | — | — | — | — |
| 2018-01-10 | $73.10 | $74.25 | $72.35 | $74.00 | 271,400 | — | — | — | — | — |
| 2018-01-09 | $71.80 | $74.05 | $71.80 | $73.75 | 251,600 | — | — | — | — | — |
| 2018-01-08 | $71.10 | $71.90 | $70.70 | $71.75 | 226,900 | — | — | — | — | — |
| 2018-01-05 | $71.50 | $71.65 | $70.10 | $71.05 | 180,500 | — | — | — | — | — |
| 2018-01-04 | $71.65 | $72.45 | $70.80 | $71.20 | 168,900 | — | — | — | — | — |
| 2018-01-03 | $71.50 | $71.63 | $69.40 | $71.05 | 244,100 | — | — | — | — | — |
| 2018-01-02 | $71.40 | $71.70 | $70.75 | $71.50 | 131,600 | — | — | — | — | — |
| 2017-12-29 | $71.85 | $72.40 | $70.70 | $70.75 | 125,400 | — | — | — | — | — |
| 2017-12-28 | $70.65 | $71.70 | $70.15 | $71.50 | 113,400 | — | — | — | — | — |
| 2017-12-27 | $70.50 | $71.05 | $70.13 | $70.55 | 77,100 | — | — | — | — | — |
| 2017-12-26 | $70.75 | $71.03 | $69.18 | $70.40 | 90,600 | — | — | — | — | — |
| 2017-12-22 | $69.25 | $70.90 | $68.80 | $70.80 | 168,800 | — | — | — | — | — |
| 2017-12-21 | $69.65 | $70.00 | $68.60 | $69.25 | 69,000 | — | — | — | — | — |
| 2017-12-20 | $69.85 | $69.95 | $69.28 | $69.60 | 80,100 | — | — | — | — | — |
| 2017-12-19 | $70.05 | $70.05 | $68.85 | $69.50 | 106,500 | — | — | — | — | — |
| 2017-12-18 | $69.80 | $70.75 | $69.45 | $70.10 | 140,900 | — | — | — | — | — |
| 2017-12-15 | $68.40 | $70.00 | $67.00 | $69.60 | 336,600 | — | — | — | — | — |
| 2017-12-14 | $69.20 | $69.20 | $68.10 | $68.20 | 187,900 | — | — | — | — | — |
| 2017-12-13 | $68.00 | $70.53 | $67.50 | $69.00 | 119,500 | — | — | — | — | — |
| 2017-12-12 | $68.00 | $68.65 | $67.60 | $68.15 | 133,500 | — | — | — | — | — |
| 2017-12-11 | $68.75 | $69.25 | $67.49 | $67.95 | 223,700 | — | — | — | — | — |
| 2017-12-08 | $68.90 | $69.60 | $68.40 | $68.80 | 115,600 | — | — | — | — | — |
| 2017-12-07 | $67.75 | $68.75 | $67.70 | $68.35 | 189,200 | — | — | — | — | — |
| 2017-12-06 | $66.55 | $67.80 | $66.55 | $67.60 | 134,200 | — | — | — | — | — |
| 2017-12-05 | $67.80 | $68.20 | $66.55 | $66.60 | 142,400 | — | — | — | — | — |
| 2017-12-04 | $66.40 | $68.70 | $65.00 | $67.75 | 169,800 | — | — | — | — | — |
| 2017-12-01 | $65.80 | $65.80 | $62.95 | $65.45 | 165,700 | — | — | — | — | — |
| 2017-11-30 | $65.65 | $66.40 | $65.05 | $65.80 | 215,400 | — | — | — | — | — |
| 2017-11-29 | $64.25 | $65.55 | $64.05 | $65.50 | 163,600 | — | — | — | — | — |
| 2017-11-28 | $63.55 | $64.25 | $63.25 | $64.20 | 105,900 | — | — | — | — | — |
| 2017-11-27 | $63.40 | $63.95 | $62.69 | $63.35 | 70,300 | — | — | — | — | — |
| 2017-11-24 | $63.95 | $64.45 | $62.85 | $63.35 | 57,000 | — | — | — | — | — |
| 2017-11-22 | $64.20 | $66.00 | $63.55 | $63.65 | 96,400 | — | — | — | — | — |
| 2017-11-21 | $62.20 | $64.43 | $61.85 | $64.10 | 199,700 | — | — | — | — | — |
| 2017-11-20 | $61.00 | $62.65 | $60.45 | $62.00 | 91,100 | — | — | — | — | — |
| 2017-11-17 | $61.10 | $61.20 | $60.15 | $60.90 | 99,800 | — | — | — | — | — |
| 2017-11-16 | $60.90 | $62.65 | $60.53 | $61.45 | 157,400 | — | — | — | — | — |
| 2017-11-15 | $62.20 | $62.25 | $60.60 | $60.60 | 97,000 | — | — | — | — | — |
| 2017-11-14 | $60.75 | $62.55 | $60.75 | $62.55 | 228,500 | — | — | — | — | — |
| 2017-11-13 | $60.90 | $61.30 | $60.70 | $61.15 | 138,600 | — | — | — | — | — |
| 2017-11-10 | $61.60 | $62.40 | $61.03 | $61.15 | 152,100 | — | — | — | — | — |
| 2017-11-09 | $62.45 | $62.70 | $61.45 | $61.90 | 128,200 | — | — | — | — | — |
| 2017-11-08 | $63.10 | $63.10 | $61.66 | $62.65 | 141,300 | — | — | — | — | — |
| 2017-11-07 | $64.00 | $64.40 | $61.91 | $63.55 | 168,200 | — | — | — | — | — |
| 2017-11-06 | $64.95 | $65.05 | $63.80 | $64.30 | 81,600 | — | — | — | — | — |
| 2017-11-03 | $65.25 | $65.85 | $64.65 | $64.90 | 107,100 | — | — | — | — | — |
| 2017-11-02 | $64.40 | $65.90 | $64.40 | $65.35 | 148,200 | — | — | — | — | — |
| 2017-11-01 | $65.65 | $65.65 | $64.10 | $64.40 | 195,700 | — | — | — | — | — |
| 2017-10-31 | $64.55 | $65.15 | $63.60 | $64.80 | 210,000 | — | — | — | — | — |
| 2017-10-30 | $66.65 | $67.35 | $63.45 | $64.35 | 225,700 | — | — | — | — | — |
| 2017-10-27 | $60.55 | $66.53 | $60.40 | $66.30 | 293,200 | — | — | — | — | — |
| 2017-10-26 | $61.20 | $63.00 | $61.20 | $62.55 | 330,200 | — | — | — | — | — |
| 2017-10-25 | $60.85 | $61.38 | $60.10 | $60.90 | 94,300 | — | — | — | — | — |
| 2017-10-24 | $60.80 | $61.70 | $60.80 | $60.90 | 187,000 | — | — | — | — | — |
| 2017-10-23 | $62.45 | $62.45 | $59.85 | $60.45 | 119,600 | — | — | — | — | — |
| 2017-10-20 | $60.85 | $63.10 | $60.80 | $62.50 | 200,700 | — | — | — | — | — |
| 2017-10-19 | $57.65 | $60.80 | $56.35 | $60.55 | 311,400 | — | — | — | — | — |
| 2017-10-18 | $57.15 | $58.30 | $56.60 | $58.15 | 119,100 | — | — | — | — | — |
| 2017-10-17 | $56.55 | $57.00 | $55.16 | $56.75 | 107,700 | — | — | — | — | — |
| 2017-10-16 | $57.20 | $57.40 | $55.85 | $56.65 | 127,500 | — | — | — | — | — |
| 2017-10-13 | $60.10 | $61.49 | $57.30 | $57.40 | 131,200 | — | — | — | — | — |
| 2017-10-12 | $59.20 | $60.20 | $59.15 | $59.70 | 138,500 | — | — | — | — | — |
| 2017-10-11 | $58.90 | $59.55 | $58.85 | $59.40 | 116,000 | — | — | — | — | — |
| 2017-10-10 | $59.45 | $59.55 | $58.65 | $58.95 | 121,200 | — | — | — | — | — |
| 2017-10-09 | $59.60 | $60.25 | $59.15 | $59.45 | 143,700 | — | — | — | — | — |
| 2017-10-06 | $59.00 | $60.05 | $58.66 | $59.65 | 163,300 | — | — | — | — | — |
| 2017-10-05 | $61.15 | $61.75 | $59.45 | $59.75 | 226,000 | — | — | — | — | — |
| 2017-10-04 | $62.10 | $62.33 | $60.50 | $61.05 | 228,300 | — | — | — | — | — |
| 2017-10-03 | $62.60 | $63.05 | $61.90 | $62.15 | 209,800 | — | — | — | — | — |
| 2017-10-02 | $62.75 | $63.05 | $61.85 | $62.80 | 97,200 | — | — | — | — | — |
| 2017-09-29 | $62.05 | $62.80 | $61.75 | $62.65 | 195,400 | — | — | — | — | — |
| 2017-09-28 | $61.95 | $62.65 | $61.48 | $61.95 | 112,300 | — | — | — | — | — |
| 2017-09-27 | $60.90 | $62.20 | $60.25 | $61.90 | 204,600 | — | — | — | — | — |
| 2017-09-26 | $60.55 | $61.05 | $59.95 | $60.50 | 166,400 | — | — | — | — | — |
| 2017-09-25 | $60.55 | $60.95 | $59.73 | $60.50 | 161,000 | — | — | — | — | — |
| 2017-09-22 | $60.25 | $61.25 | $60.25 | $60.90 | 179,200 | — | — | — | — | — |
| 2017-09-21 | $59.65 | $60.41 | $59.25 | $60.20 | 110,200 | — | — | — | — | — |
| 2017-09-20 | $59.20 | $60.03 | $59.03 | $59.70 | 119,900 | — | — | — | — | — |
| 2017-09-19 | $59.35 | $60.05 | $58.78 | $59.25 | 106,300 | — | — | — | — | — |
| 2017-09-18 | $58.95 | $60.50 | $58.95 | $59.35 | 234,900 | — | — | — | — | — |
| 2017-09-15 | $57.60 | $58.75 | $57.05 | $58.70 | 323,900 | — | — | — | — | — |
| 2017-09-14 | $56.85 | $57.65 | $56.83 | $57.55 | 181,800 | — | — | — | — | — |
| 2017-09-13 | $57.25 | $57.40 | $56.90 | $57.10 | 176,300 | — | — | — | — | — |
| 2017-09-12 | $57.55 | $57.85 | $57.25 | $57.60 | 246,100 | — | — | — | — | — |
| 2017-09-11 | $58.30 | $58.70 | $56.65 | $57.40 | 253,100 | — | — | — | — | — |
| 2017-09-08 | $57.95 | $58.65 | $57.45 | $58.30 | 180,300 | — | — | — | — | — |
| 2017-09-07 | $58.35 | $59.25 | $58.25 | $58.30 | 246,700 | — | — | — | — | — |
| 2017-09-06 | $57.70 | $58.40 | $57.00 | $58.25 | 228,500 | — | — | — | — | — |
| 2017-09-05 | $57.35 | $57.90 | $56.11 | $57.70 | 154,000 | — | — | — | — | — |
| 2017-09-01 | $56.75 | $57.65 | $56.20 | $57.55 | 162,400 | — | — | — | — | — |
| 2017-08-31 | $56.30 | $56.60 | $55.93 | $56.55 | 129,700 | — | — | — | — | — |
| 2017-08-30 | $54.50 | $56.60 | $54.50 | $56.15 | 217,200 | — | — | — | — | — |
| 2017-08-29 | $53.30 | $54.50 | $53.30 | $54.40 | 281,600 | — | — | — | — | — |
| 2017-08-28 | $52.95 | $53.80 | $52.45 | $53.65 | 267,400 | — | — | — | — | — |
| 2017-08-25 | $51.65 | $52.70 | $51.40 | $52.65 | 147,400 | — | — | — | — | — |
| 2017-08-24 | $51.95 | $52.00 | $51.10 | $51.35 | 122,200 | — | — | — | — | — |
| 2017-08-23 | $51.90 | $52.15 | $51.45 | $51.85 | 123,700 | — | — | — | — | — |
| 2017-08-22 | $52.00 | $53.25 | $51.65 | $52.15 | 155,000 | — | — | — | — | — |
| 2017-08-21 | $52.70 | $54.56 | $51.50 | $51.95 | 100,900 | — | — | — | — | — |
| 2017-08-18 | $52.80 | $52.90 | $52.25 | $52.65 | 151,000 | — | — | — | — | — |
| 2017-08-17 | $53.00 | $53.20 | $51.90 | $52.80 | 213,800 | — | — | — | — | — |
| 2017-08-16 | $54.75 | $55.00 | $53.00 | $53.25 | 198,000 | — | — | — | — | — |
| 2017-08-15 | $54.05 | $54.80 | $53.90 | $54.60 | 225,200 | — | — | — | — | — |
| 2017-08-14 | $54.35 | $54.55 | $53.70 | $54.00 | 337,100 | — | — | — | — | — |
| 2017-08-11 | $53.30 | $53.85 | $52.85 | $53.80 | 209,000 | — | — | — | — | — |
| 2017-08-10 | $52.95 | $53.70 | $52.78 | $52.95 | 202,200 | — | — | — | — | — |
| 2017-08-09 | $52.70 | $53.55 | $52.55 | $53.30 | 193,200 | — | — | — | — | — |
| 2017-08-08 | $53.30 | $53.75 | $52.83 | $52.95 | 194,400 | — | — | — | — | — |
| 2017-08-07 | $53.40 | $53.95 | $52.56 | $53.65 | 139,700 | — | — | — | — | — |
| 2017-08-04 | $53.35 | $53.65 | $52.90 | $53.45 | 165,600 | — | — | — | — | — |
| 2017-08-03 | $53.75 | $53.90 | $53.00 | $53.10 | 175,500 | — | — | — | — | — |
| 2017-08-02 | $53.75 | $55.00 | $53.55 | $53.70 | 285,900 | — | — | — | — | — |
| 2017-08-01 | $54.55 | $58.00 | $53.20 | $53.75 | 331,700 | — | — | — | — | — |
| 2017-07-31 | $55.30 | $55.30 | $53.55 | $54.35 | 253,600 | — | — | — | — | — |
| 2017-07-28 | $53.05 | $56.60 | $51.56 | $54.70 | 386,700 | — | — | — | — | — |
| 2017-07-27 | $54.10 | $54.10 | $51.05 | $51.80 | 323,700 | — | — | — | — | — |
| 2017-07-26 | $54.00 | $54.00 | $52.14 | $53.60 | 78,100 | — | — | — | — | — |
| 2017-07-25 | $52.65 | $53.85 | $52.50 | $53.70 | 173,800 | — | — | — | — | — |
| 2017-07-24 | $51.90 | $52.45 | $51.53 | $52.20 | 81,700 | — | — | — | — | — |
| 2017-07-21 | $51.95 | $52.05 | $51.15 | $51.85 | 123,800 | — | — | — | — | — |
| 2017-07-20 | $52.25 | $52.25 | $51.60 | $51.65 | 103,100 | — | — | — | — | — |
| 2017-07-19 | $51.75 | $52.60 | $51.60 | $52.30 | 142,500 | — | — | — | — | — |
| 2017-07-18 | $52.45 | $52.55 | $51.49 | $51.85 | 114,100 | — | — | — | — | — |
| 2017-07-17 | $53.60 | $53.60 | $52.50 | $52.60 | 122,700 | — | — | — | — | — |
| 2017-07-14 | $53.45 | $53.95 | $53.00 | $53.55 | 125,100 | — | — | — | — | — |
| 2017-07-13 | $54.10 | $54.13 | $52.90 | $53.30 | 111,300 | — | — | — | — | — |
| 2017-07-12 | $52.60 | $54.30 | $51.90 | $54.10 | 151,200 | — | — | — | — | — |
| 2017-07-11 | $53.15 | $53.33 | $51.68 | $51.85 | 154,400 | — | — | — | — | — |
| 2017-07-10 | $53.00 | $53.65 | $52.25 | $53.10 | 154,000 | — | — | — | — | — |
| 2017-07-07 | $52.25 | $53.00 | $51.65 | $52.95 | 65,600 | — | — | — | — | — |
| 2017-07-06 | $52.25 | $52.55 | $51.35 | $51.95 | 162,800 | — | — | — | — | — |
| 2017-07-05 | $52.10 | $53.25 | $51.35 | $52.75 | 204,700 | — | — | — | — | — |
| 2017-07-03 | $51.70 | $52.35 | $51.15 | $52.10 | 69,400 | — | — | — | — | — |
| 2017-06-30 | $50.95 | $51.60 | $50.70 | $51.30 | 167,000 | — | — | — | — | — |
| 2017-06-29 | $50.30 | $51.05 | $49.85 | $50.85 | 166,900 | — | — | — | — | — |
| 2017-06-28 | $49.15 | $50.40 | $49.08 | $50.28 | 152,100 | — | — | — | — | — |
| 2017-06-27 | $47.80 | $49.15 | $47.50 | $49.00 | 247,000 | — | — | — | — | — |
| 2017-06-26 | $47.65 | $48.00 | $47.10 | $47.85 | 76,400 | — | — | — | — | — |
| 2017-06-23 | $46.55 | $47.75 | $46.25 | $47.25 | 514,800 | — | — | — | — | — |
| 2017-06-22 | $47.00 | $47.15 | $45.80 | $46.55 | 109,900 | — | — | — | — | — |
| 2017-06-21 | $47.80 | $48.00 | $46.85 | $47.05 | 133,500 | — | — | — | — | — |
| 2017-06-20 | $49.35 | $49.35 | $47.55 | $47.70 | 146,700 | — | — | — | — | — |
| 2017-06-19 | $49.75 | $51.05 | $49.25 | $49.45 | 183,800 | — | — | — | — | — |
| 2017-06-16 | $50.30 | $50.85 | $49.55 | $49.75 | 188,500 | — | — | — | — | — |
| 2017-06-15 | $49.70 | $50.95 | $49.51 | $50.50 | 80,800 | — | — | — | — | — |
| 2017-06-14 | $52.05 | $52.35 | $50.05 | $50.60 | 205,400 | — | — | — | — | — |
| 2017-06-13 | $51.25 | $52.35 | $51.00 | $52.10 | 320,500 | — | — | — | — | — |
| 2017-06-12 | $50.30 | $51.65 | $50.30 | $51.05 | 183,500 | — | — | — | — | — |
| 2017-06-09 | $50.75 | $51.45 | $50.28 | $50.45 | 277,800 | — | — | — | — | — |
| 2017-06-08 | $49.95 | $50.55 | $49.40 | $50.50 | 99,600 | — | — | — | — | — |
| 2017-06-07 | $49.55 | $50.05 | $49.30 | $49.90 | 222,100 | — | — | — | — | — |
| 2017-06-06 | $49.00 | $49.90 | $48.90 | $49.40 | 73,800 | — | — | — | — | — |
| 2017-06-05 | $48.80 | $49.70 | $48.55 | $49.25 | 129,100 | — | — | — | — | — |
| 2017-06-02 | $47.00 | $49.30 | $47.00 | $48.85 | 145,200 | — | — | — | — | — |
| 2017-06-01 | $46.75 | $47.40 | $46.05 | $47.05 | 182,300 | — | — | — | — | — |
| 2017-05-31 | $46.55 | $46.60 | $45.15 | $46.20 | 96,500 | — | — | — | — | — |
| 2017-05-30 | $46.10 | $46.55 | $45.55 | $46.25 | 104,300 | — | — | — | — | — |
| 2017-05-26 | $46.90 | $46.90 | $46.00 | $46.20 | 89,100 | — | — | — | — | — |
| 2017-05-25 | $46.10 | $46.95 | $45.95 | $46.90 | 220,900 | — | — | — | — | — |
| 2017-05-24 | $45.25 | $46.05 | $45.20 | $45.75 | 142,200 | — | — | — | — | — |
| 2017-05-23 | $44.30 | $45.35 | $43.70 | $45.20 | 113,300 | — | — | — | — | — |
| 2017-05-22 | $43.60 | $44.15 | $43.00 | $44.15 | 77,900 | — | — | — | — | — |
| 2017-05-19 | $42.95 | $44.10 | $42.45 | $43.65 | 164,200 | — | — | — | — | — |
| 2017-05-18 | $41.95 | $43.35 | $41.80 | $42.85 | 108,800 | — | — | — | — | — |
| 2017-05-17 | $42.80 | $43.05 | $41.28 | $42.00 | 168,000 | — | — | — | — | — |
| 2017-05-16 | $43.20 | $43.95 | $42.55 | $43.90 | 177,100 | — | — | — | — | — |
| 2017-05-15 | $43.00 | $43.50 | $42.65 | $43.20 | 87,600 | — | — | — | — | — |
| 2017-05-12 | $43.50 | $43.65 | $42.80 | $42.80 | 122,500 | — | — | — | — | — |
| 2017-05-11 | $44.15 | $44.15 | $43.00 | $43.65 | 99,700 | — | — | — | — | — |
| 2017-05-10 | $44.25 | $44.45 | $43.60 | $44.45 | 103,300 | — | — | — | — | — |
| 2017-05-09 | $44.35 | $44.75 | $44.00 | $44.35 | 117,800 | — | — | — | — | — |
| 2017-05-08 | $45.05 | $45.67 | $44.20 | $44.30 | 149,200 | — | — | — | — | — |
| 2017-05-05 | $45.50 | $45.58 | $44.55 | $45.10 | 218,500 | — | — | — | — | — |
| 2017-05-04 | $45.75 | $45.83 | $44.65 | $45.35 | 261,700 | — | — | — | — | — |
| 2017-05-03 | $46.25 | $46.25 | $45.10 | $45.60 | 164,200 | — | — | — | — | — |
| 2017-05-02 | $47.25 | $47.40 | $46.15 | $46.60 | 206,200 | — | — | — | — | — |
| 2017-05-01 | $48.55 | $48.55 | $45.62 | $47.15 | 339,800 | — | — | — | — | — |
| 2017-04-28 | $48.70 | $48.75 | $46.90 | $48.15 | 265,700 | — | — | — | — | — |
| 2017-04-27 | $47.65 | $48.60 | $47.55 | $48.25 | 187,100 | — | — | — | — | — |
| 2017-04-26 | $47.40 | $47.95 | $46.70 | $47.55 | 237,100 | — | — | — | — | — |
| 2017-04-25 | $47.60 | $47.85 | $47.00 | $47.55 | 322,100 | — | — | — | — | — |
| 2017-04-24 | $46.45 | $47.85 | $46.00 | $47.30 | 211,300 | — | — | — | — | — |
| 2017-04-21 | $44.15 | $45.75 | $43.60 | $45.30 | 197,900 | — | — | — | — | — |
| 2017-04-20 | $43.25 | $44.20 | $43.05 | $44.15 | 135,800 | — | — | — | — | — |
| 2017-04-19 | $43.10 | $43.55 | $42.80 | $42.90 | 83,600 | — | — | — | — | — |
| 2017-04-18 | $42.45 | $42.88 | $42.10 | $42.80 | 93,100 | — | — | — | — | — |
| 2017-04-17 | $42.00 | $42.75 | $41.75 | $42.75 | 98,800 | — | — | — | — | — |
| 2017-04-13 | $42.15 | $42.55 | $41.58 | $41.60 | 104,700 | — | — | — | — | — |
| 2017-04-12 | $43.80 | $43.85 | $42.30 | $42.30 | 120,200 | — | — | — | — | — |
| 2017-04-11 | $44.20 | $45.05 | $43.35 | $43.90 | 128,200 | — | — | — | — | — |
| 2017-04-10 | $43.65 | $45.15 | $43.65 | $44.50 | 222,200 | — | — | — | — | — |
| 2017-04-07 | $43.65 | $44.03 | $43.25 | $43.40 | 228,200 | — | — | — | — | — |
| 2017-04-06 | $43.60 | $43.95 | $43.20 | $43.80 | 141,000 | — | — | — | — | — |
| 2017-04-05 | $44.30 | $45.05 | $43.45 | $43.50 | 138,300 | — | — | — | — | — |
| 2017-04-04 | $43.20 | $44.15 | $43.15 | $43.90 | 161,600 | — | — | — | — | — |
| 2017-04-03 | $44.40 | $44.70 | $43.35 | $43.35 | 94,900 | — | — | — | — | — |
| 2017-03-31 | $44.30 | $44.85 | $44.10 | $44.30 | 169,000 | — | — | — | — | — |
| 2017-03-30 | $44.15 | $44.78 | $44.15 | $44.40 | 145,600 | — | — | — | — | — |
| 2017-03-29 | $43.95 | $44.45 | $43.60 | $44.05 | 104,100 | — | — | — | — | — |
| 2017-03-28 | $42.65 | $44.35 | $42.43 | $44.25 | 157,400 | — | — | — | — | — |
| 2017-03-27 | $42.00 | $43.00 | $41.60 | $42.70 | 159,300 | — | — | — | — | — |
| 2017-03-24 | $43.00 | $43.30 | $42.20 | $42.70 | 230,500 | — | — | — | — | — |
| 2017-03-23 | $42.85 | $43.65 | $42.35 | $42.75 | 125,100 | — | — | — | — | — |
| 2017-03-22 | $43.55 | $43.60 | $42.58 | $42.80 | 218,100 | — | — | — | — | — |
| 2017-03-21 | $45.90 | $45.90 | $43.55 | $43.65 | 112,500 | — | — | — | — | — |
| 2017-03-20 | $45.55 | $46.25 | $44.55 | $45.50 | 172,500 | — | — | — | — | — |
| 2017-03-17 | $45.05 | $45.90 | $45.05 | $45.65 | 390,600 | — | — | — | — | — |
| 2017-03-16 | $45.95 | $45.95 | $44.95 | $45.20 | 179,600 | — | — | — | — | — |
| 2017-03-15 | $44.95 | $45.95 | $44.60 | $45.65 | 218,800 | — | — | — | — | — |
| 2017-03-14 | $45.30 | $45.75 | $44.10 | $44.75 | 158,900 | — | — | — | — | — |
| 2017-03-13 | $45.80 | $45.95 | $45.45 | $45.65 | 170,900 | — | — | — | — | — |
| 2017-03-10 | $45.55 | $45.95 | $44.65 | $45.75 | 117,800 | — | — | — | — | — |
| 2017-03-09 | $46.05 | $46.60 | $45.00 | $45.00 | 119,700 | — | — | — | — | — |
| 2017-03-08 | $46.95 | $47.10 | $45.95 | $46.10 | 200,100 | — | — | — | — | — |
| 2017-03-07 | $47.60 | $48.25 | $46.65 | $46.80 | 173,200 | — | — | — | — | — |
| 2017-03-06 | $47.35 | $48.00 | $46.90 | $47.65 | 111,000 | — | — | — | — | — |
| 2017-03-03 | $48.15 | $48.15 | $46.65 | $47.95 | 166,800 | — | — | — | — | — |
| 2017-03-02 | $49.90 | $49.90 | $48.10 | $48.20 | 171,800 | — | — | — | — | — |
| 2017-03-01 | $49.45 | $50.05 | $48.85 | $50.00 | 211,800 | — | — | — | — | — |
| 2017-02-28 | $48.65 | $49.10 | $48.10 | $48.35 | 144,300 | — | — | — | — | — |
| 2017-02-27 | $48.20 | $49.15 | $48.10 | $48.90 | 135,700 | — | — | — | — | — |
| 2017-02-24 | $47.55 | $48.50 | $47.08 | $48.30 | 147,500 | — | — | — | — | — |
| 2017-02-23 | $49.15 | $49.15 | $47.40 | $48.25 | 174,200 | — | — | — | — | — |
| 2017-02-22 | $49.25 | $49.55 | $48.65 | $48.95 | 213,600 | — | — | — | — | — |
| 2017-02-21 | $48.85 | $49.55 | $48.80 | $49.40 | 178,500 | — | — | — | — | — |
| 2017-02-17 | $48.45 | $48.95 | $48.10 | $48.60 | 96,400 | — | — | — | — | — |
| 2017-02-16 | $48.20 | $48.65 | $47.85 | $48.55 | 155,000 | — | — | — | — | — |
| 2017-02-15 | $47.45 | $48.45 | $47.45 | $48.15 | 142,200 | — | — | — | — | — |
| 2017-02-14 | $48.50 | $48.60 | $47.60 | $47.60 | 147,800 | — | — | — | — | — |
| 2017-02-13 | $48.80 | $49.20 | $48.33 | $48.80 | 104,400 | — | — | — | — | — |
| 2017-02-10 | $47.80 | $48.65 | $47.55 | $48.55 | 150,500 | — | — | — | — | — |
| 2017-02-09 | $46.80 | $47.80 | $46.05 | $47.65 | 285,300 | — | — | — | — | — |
| 2017-02-08 | $46.20 | $46.80 | $45.45 | $46.60 | 210,000 | — | — | — | — | — |
| 2017-02-07 | $47.10 | $47.55 | $45.70 | $46.35 | 259,500 | — | — | — | — | — |
| 2017-02-06 | $49.35 | $49.35 | $46.50 | $47.00 | 476,400 | — | — | — | — | — |
| 2017-02-03 | $47.00 | $49.65 | $45.01 | $49.45 | 290,500 | — | — | — | — | — |
| 2017-02-02 | $48.35 | $49.05 | $47.55 | $47.85 | 237,700 | — | — | — | — | — |
| 2017-02-01 | $48.50 | $49.80 | $47.95 | $48.70 | 194,200 | — | — | — | — | — |
| 2017-01-31 | $48.75 | $48.85 | $47.50 | $48.05 | 343,100 | — | — | — | — | — |
| 2017-01-30 | $49.35 | $49.35 | $48.50 | $48.85 | 202,100 | — | — | — | — | — |
| 2017-01-27 | $49.25 | $50.00 | $48.85 | $49.75 | 400,800 | — | — | — | — | — |
| 2017-01-26 | $50.20 | $50.20 | $48.98 | $49.30 | 268,500 | — | — | — | — | — |
| 2017-01-25 | $49.40 | $50.80 | $49.40 | $50.30 | 391,500 | — | — | — | — | — |
| 2017-01-24 | $47.55 | $49.10 | $47.40 | $49.05 | 218,900 | — | — | — | — | — |
| 2017-01-23 | $47.55 | $47.86 | $47.05 | $47.40 | 139,500 | — | — | — | — | — |
| 2017-01-20 | $47.35 | $47.75 | $46.83 | $47.55 | 163,000 | — | — | — | — | — |
| 2017-01-19 | $47.75 | $48.25 | $47.20 | $47.45 | 180,100 | — | — | — | — | — |
| 2017-01-18 | $47.10 | $47.70 | $46.75 | $47.70 | 230,400 | — | — | — | — | — |
| 2017-01-17 | $46.85 | $47.40 | $45.85 | $46.95 | 271,000 | — | — | — | — | — |
| 2017-01-13 | $46.45 | $47.20 | $46.30 | $47.15 | 125,100 | — | — | — | — | — |
| 2017-01-12 | $45.85 | $46.25 | $45.45 | $46.10 | 131,200 | — | — | — | — | — |
| 2017-01-11 | $44.95 | $46.05 | $44.50 | $46.05 | 162,600 | — | — | — | — | — |
| 2017-01-10 | $44.15 | $45.50 | $44.00 | $44.80 | 144,000 | — | — | — | — | — |
| 2017-01-09 | $44.65 | $44.70 | $43.70 | $44.10 | 280,000 | — | — | — | — | — |
| 2017-01-06 | $44.45 | $45.20 | $44.00 | $44.88 | 269,700 | — | — | — | — | — |
| 2017-01-05 | $44.90 | $45.15 | $43.75 | $43.95 | 171,600 | — | — | — | — | — |
| 2017-01-04 | $45.25 | $45.50 | $43.90 | $45.05 | 193,500 | — | — | — | — | — |
| 2017-01-03 | $44.60 | $45.20 | $44.40 | $44.90 | 404,200 | — | — | — | — | — |
| 2016-12-30 | $44.85 | $45.90 | $43.90 | $44.15 | 122,100 | — | — | — | — | — |
| 2016-12-29 | $44.65 | $45.10 | $44.40 | $44.65 | 81,400 | — | — | — | — | — |
| 2016-12-28 | $45.45 | $45.45 | $44.30 | $44.70 | 132,800 | — | — | — | — | — |
| 2016-12-27 | $44.85 | $45.90 | $44.75 | $45.45 | 106,800 | — | — | — | — | — |
| 2016-12-23 | $45.00 | $45.35 | $44.45 | $45.00 | 131,200 | — | — | — | — | — |
| 2016-12-22 | $45.95 | $46.40 | $44.90 | $44.90 | 163,600 | — | — | — | — | — |
| 2016-12-21 | $46.20 | $46.50 | $45.60 | $45.85 | 147,800 | — | — | — | — | — |
| 2016-12-20 | $46.65 | $46.90 | $46.05 | $46.40 | 127,100 | — | — | — | — | — |
| 2016-12-19 | $46.65 | $47.15 | $45.95 | $46.25 | 197,100 | — | — | — | — | — |
| 2016-12-16 | $48.45 | $48.59 | $46.60 | $46.65 | 854,500 | — | — | — | — | — |
| 2016-12-15 | $46.55 | $48.05 | $46.00 | $47.75 | 404,800 | — | — | — | — | — |
| 2016-12-14 | $45.70 | $47.30 | $45.35 | $46.50 | 403,200 | — | — | — | — | — |
| 2016-12-13 | $47.60 | $47.65 | $45.05 | $45.95 | 381,400 | — | — | — | — | — |
| 2016-12-12 | $47.60 | $47.60 | $46.85 | $47.35 | 207,600 | — | — | — | — | — |
| 2016-12-09 | $47.80 | $48.85 | $47.30 | $47.55 | 285,300 | — | — | — | — | — |
| 2016-12-08 | $46.85 | $48.15 | $46.33 | $47.80 | 318,900 | — | — | — | — | — |
| 2016-12-07 | $45.20 | $47.43 | $44.85 | $46.70 | 308,500 | — | — | — | — | — |
| 2016-12-06 | $44.10 | $45.50 | $43.40 | $45.35 | 214,700 | — | — | — | — | — |
| 2016-12-05 | $43.85 | $44.20 | $43.25 | $44.05 | 190,600 | — | — | — | — | — |
| 2016-12-02 | $43.30 | $44.05 | $42.90 | $43.55 | 134,500 | — | — | — | — | — |
| 2016-12-01 | $41.95 | $43.20 | $41.95 | $43.10 | 234,100 | — | — | — | — | — |
| 2016-11-30 | $42.10 | $42.80 | $41.53 | $41.75 | 172,000 | — | — | — | — | — |
| 2016-11-29 | $41.80 | $42.25 | $41.60 | $41.70 | 161,400 | — | — | — | — | — |
| 2016-11-28 | $42.30 | $42.35 | $41.50 | $42.00 | 124,300 | — | — | — | — | — |
| 2016-11-25 | $42.30 | $42.65 | $41.50 | $42.40 | 60,700 | — | — | — | — | — |
| 2016-11-23 | $41.40 | $42.90 | $41.30 | $42.35 | 193,400 | — | — | — | — | — |
| 2016-11-22 | $41.00 | $41.45 | $40.90 | $41.30 | 164,200 | — | — | — | — | — |
| 2016-11-21 | $41.00 | $41.35 | $40.90 | $41.00 | 271,500 | — | — | — | — | — |
| 2016-11-18 | $42.00 | $42.25 | $40.65 | $41.03 | 343,100 | — | — | — | — | — |
| 2016-11-17 | $41.95 | $42.40 | $41.65 | $42.00 | 260,800 | — | — | — | — | — |
| 2016-11-16 | $41.55 | $42.55 | $41.55 | $41.95 | 208,400 | — | — | — | — | — |
| 2016-11-15 | $41.80 | $42.05 | $41.40 | $41.80 | 173,500 | — | — | — | — | — |
| 2016-11-14 | $41.10 | $42.35 | $41.10 | $41.75 | 260,300 | — | — | — | — | — |
| 2016-11-11 | $40.20 | $41.45 | $39.85 | $40.55 | 338,800 | — | — | — | — | — |
| 2016-11-10 | $40.10 | $42.00 | $39.15 | $40.20 | 369,200 | — | — | — | — | — |
| 2016-11-09 | $37.60 | $40.10 | $37.60 | $39.55 | 224,400 | — | — | — | — | — |
| 2016-11-08 | $37.10 | $38.70 | $36.45 | $38.20 | 328,200 | — | — | — | — | — |
| 2016-11-07 | $35.70 | $37.50 | $35.30 | $37.40 | 371,200 | — | — | — | — | — |
| 2016-11-04 | $35.30 | $36.05 | $34.75 | $34.90 | 298,200 | — | — | — | — | — |
| 2016-11-03 | $35.00 | $35.95 | $34.75 | $35.30 | 246,200 | — | — | — | — | — |
| 2016-11-02 | $34.80 | $35.30 | $34.50 | $34.70 | 182,400 | — | — | — | — | — |
| 2016-11-01 | $35.55 | $36.00 | $34.20 | $35.00 | 241,600 | — | — | — | — | — |
| 2016-10-31 | $35.35 | $36.10 | $34.91 | $35.65 | 237,900 | — | — | — | — | — |
| 2016-10-28 | $34.85 | $35.55 | $34.30 | $35.50 | 406,400 | — | — | — | — | — |
| 2016-10-27 | $33.85 | $35.50 | $33.55 | $34.75 | 652,100 | — | — | — | — | — |
| 2016-10-26 | $31.90 | $34.03 | $31.00 | $33.28 | 705,400 | — | — | — | — | — |
| 2016-10-25 | $29.65 | $30.00 | $29.00 | $29.15 | 195,700 | — | — | — | — | — |
| 2016-10-24 | $29.45 | $29.90 | $29.20 | $29.80 | 99,100 | — | — | — | — | — |
| 2016-10-21 | $28.76 | $29.45 | $28.57 | $29.29 | 99,600 | — | — | — | — | — |
| 2016-10-20 | $28.82 | $29.25 | $28.82 | $29.01 | 100,600 | — | — | — | — | — |
| 2016-10-19 | $29.18 | $29.21 | $28.74 | $28.97 | 72,400 | — | — | — | — | — |
| 2016-10-18 | $29.49 | $29.49 | $28.82 | $29.11 | 132,600 | — | — | — | — | — |
| 2016-10-17 | $28.90 | $29.18 | $28.62 | $29.00 | 110,400 | — | — | — | — | — |
| 2016-10-14 | $29.20 | $29.35 | $28.76 | $29.03 | 127,600 | — | — | — | — | — |
| 2016-10-13 | $29.49 | $29.66 | $29.07 | $29.18 | 184,600 | — | — | — | — | — |
| 2016-10-12 | $29.75 | $30.10 | $29.45 | $29.83 | 131,600 | — | — | — | — | — |
| 2016-10-11 | $29.69 | $29.90 | $29.52 | $29.70 | 156,300 | — | — | — | — | — |
| 2016-10-10 | $29.48 | $29.87 | $29.48 | $29.78 | 119,300 | — | — | — | — | — |
| 2016-10-07 | $29.80 | $29.80 | $27.96 | $29.33 | 151,700 | — | — | — | — | — |
| 2016-10-06 | $29.82 | $30.05 | $29.38 | $29.85 | 141,900 | — | — | — | — | — |
| 2016-10-05 | $29.89 | $30.18 | $29.60 | $29.86 | 179,400 | — | — | — | — | — |
| 2016-10-04 | $30.04 | $30.46 | $29.63 | $29.66 | 224,400 | — | — | — | — | — |
| 2016-10-03 | $29.80 | $30.21 | $29.43 | $29.87 | 160,800 | — | — | — | — | — |
| 2016-09-30 | $29.37 | $30.10 | $29.34 | $29.96 | 164,300 | — | — | — | — | — |
| 2016-09-29 | $29.46 | $29.67 | $29.19 | $29.21 | 132,500 | — | — | — | — | — |
| 2016-09-28 | $29.18 | $29.58 | $28.62 | $29.55 | 180,900 | — | — | — | — | — |
| 2016-09-27 | $29.41 | $29.59 | $28.97 | $29.02 | 172,000 | — | — | — | — | — |
| 2016-09-26 | $29.91 | $30.11 | $29.50 | $29.56 | 160,300 | — | — | — | — | — |
| 2016-09-23 | $30.68 | $30.69 | $30.00 | $30.18 | 211,100 | — | — | — | — | — |
| 2016-09-22 | $30.87 | $31.37 | $30.50 | $30.71 | 138,300 | — | — | — | — | — |
| 2016-09-21 | $30.29 | $30.89 | $30.04 | $30.49 | 105,300 | — | — | — | — | — |
| 2016-09-20 | $30.99 | $30.99 | $30.14 | $30.15 | 123,200 | — | — | — | — | — |
| 2016-09-19 | $30.95 | $32.25 | $30.64 | $30.84 | 138,600 | — | — | — | — | — |
| 2016-09-16 | $30.85 | $31.36 | $30.66 | $30.69 | 383,300 | — | — | — | — | — |
| 2016-09-15 | $29.35 | $30.80 | $29.30 | $30.78 | 214,400 | — | — | — | — | — |
| 2016-09-14 | $29.44 | $29.88 | $29.18 | $29.47 | 125,000 | — | — | — | — | — |
| 2016-09-13 | $29.71 | $29.96 | $29.37 | $29.40 | 138,300 | — | — | — | — | — |
| 2016-09-12 | $29.73 | $30.37 | $29.62 | $30.06 | 286,800 | — | — | — | — | — |
| 2016-09-09 | $31.50 | $31.56 | $29.93 | $29.94 | 255,500 | — | — | — | — | — |
| 2016-09-08 | $30.95 | $31.81 | $30.85 | $31.73 | 208,300 | — | — | — | — | — |
| 2016-09-07 | $30.46 | $31.16 | $30.26 | $30.79 | 194,500 | — | — | — | — | — |
| 2016-09-06 | $30.77 | $30.86 | $30.35 | $30.42 | 123,000 | — | — | — | — | — |
| 2016-09-02 | $30.73 | $30.97 | $30.38 | $30.66 | 87,100 | — | — | — | — | — |
| 2016-09-01 | $30.40 | $30.56 | $29.85 | $30.52 | 192,600 | — | — | — | — | — |
| 2016-08-31 | $30.00 | $30.86 | $29.85 | $30.43 | 264,200 | — | — | — | — | — |
| 2016-08-30 | $29.44 | $30.04 | $29.44 | $29.94 | 213,600 | — | — | — | — | — |
| 2016-08-29 | $29.53 | $29.68 | $29.26 | $29.50 | 83,500 | — | — | — | — | — |
| 2016-08-26 | $29.55 | $29.94 | $29.25 | $29.42 | 71,800 | — | — | — | — | — |
| 2016-08-25 | $30.12 | $30.24 | $29.31 | $29.55 | 186,500 | — | — | — | — | — |
| 2016-08-24 | $30.74 | $30.81 | $27.99 | $30.25 | 191,700 | — | — | — | — | — |
| 2016-08-23 | $30.25 | $31.13 | $29.95 | $30.74 | 339,600 | — | — | — | — | — |
| 2016-08-22 | $30.12 | $30.39 | $29.56 | $30.02 | 194,500 | — | — | — | — | — |
| 2016-08-19 | $29.97 | $30.39 | $29.97 | $30.33 | 101,800 | — | — | — | — | — |
| 2016-08-18 | $29.96 | $30.36 | $29.70 | $30.14 | 144,600 | — | — | — | — | — |
| 2016-08-17 | $29.83 | $30.51 | $29.53 | $29.87 | 181,100 | — | — | — | — | — |
| 2016-08-16 | $29.50 | $29.97 | $29.31 | $29.92 | 120,300 | — | — | — | — | — |
| 2016-08-15 | $29.69 | $29.96 | $29.39 | $29.53 | 106,100 | — | — | — | — | — |
| 2016-08-12 | $29.36 | $29.70 | $29.09 | $29.50 | 186,500 | — | — | — | — | — |
| 2016-08-11 | $29.47 | $29.69 | $28.97 | $29.36 | 102,800 | — | — | — | — | — |
| 2016-08-10 | $29.95 | $29.95 | $29.05 | $29.32 | 108,400 | — | — | — | — | — |
| 2016-08-09 | $30.47 | $30.61 | $29.74 | $29.86 | 130,500 | — | — | — | — | — |
| 2016-08-08 | $30.51 | $31.01 | $30.04 | $30.47 | 160,900 | — | — | — | — | — |
| 2016-08-05 | $29.35 | $30.69 | $29.35 | $30.53 | 279,400 | — | — | — | — | — |
| 2016-08-04 | $29.29 | $29.88 | $28.43 | $29.30 | 486,000 | — | — | — | — | — |
| 2016-08-03 | $28.92 | $29.75 | $28.81 | $29.72 | 272,000 | — | — | — | — | — |
| 2016-08-02 | $28.98 | $28.98 | $28.37 | $28.82 | 243,800 | — | — | — | — | — |
| 2016-08-01 | $29.02 | $29.74 | $28.44 | $28.92 | 378,700 | — | — | — | — | — |
| 2016-07-29 | $25.10 | $29.00 | $24.76 | $28.89 | 528,300 | — | — | — | — | — |
| 2016-07-28 | $25.75 | $26.80 | $25.38 | $26.73 | 327,900 | — | — | — | — | — |
| 2016-07-27 | $25.81 | $25.99 | $25.67 | $25.82 | 128,500 | — | — | — | — | — |
| 2016-07-26 | $25.00 | $25.79 | $24.80 | $25.79 | 188,600 | — | — | — | — | — |
| 2016-07-25 | $25.71 | $26.87 | $24.71 | $24.91 | 148,400 | — | — | — | — | — |
| 2016-07-22 | $24.74 | $25.86 | $24.54 | $25.81 | 191,700 | — | — | — | — | — |
| 2016-07-21 | $25.19 | $25.35 | $24.62 | $24.76 | 185,000 | — | — | — | — | — |
| 2016-07-20 | $25.55 | $26.01 | $25.14 | $25.29 | 111,600 | — | — | — | — | — |
| 2016-07-19 | $25.75 | $26.01 | $25.26 | $25.29 | 159,200 | — | — | — | — | — |
| 2016-07-18 | $26.00 | $26.18 | $25.72 | $25.81 | 209,800 | — | — | — | — | — |
| 2016-07-15 | $26.33 | $26.33 | $25.71 | $26.22 | 173,100 | — | — | — | — | — |
| 2016-07-14 | $27.33 | $27.35 | $26.17 | $26.20 | 164,900 | — | — | — | — | — |
| 2016-07-13 | $26.73 | $27.17 | $26.46 | $27.16 | 158,100 | — | — | — | — | — |
| 2016-07-12 | $26.25 | $26.74 | $25.85 | $26.60 | 152,500 | — | — | — | — | — |
| 2016-07-11 | $25.87 | $26.28 | $25.85 | $26.23 | 92,600 | — | — | — | — | — |
| 2016-07-08 | $24.71 | $25.79 | $24.71 | $25.71 | 119,400 | — | — | — | — | — |
| 2016-07-07 | $24.61 | $25.07 | $24.14 | $24.41 | 123,600 | — | — | — | — | — |
| 2016-07-06 | $24.42 | $24.61 | $24.06 | $24.51 | 137,400 | — | — | — | — | — |
| 2016-07-05 | $25.84 | $25.84 | $24.46 | $24.68 | 176,800 | — | — | — | — | — |
| 2016-07-01 | $25.10 | $25.78 | $25.10 | $25.75 | 106,800 | — | — | — | — | — |
| 2016-06-30 | $24.73 | $25.28 | $24.41 | $25.14 | 263,500 | — | — | — | — | — |
| 2016-06-29 | $24.18 | $24.99 | $23.87 | $24.74 | 126,100 | — | — | — | — | — |
| 2016-06-28 | $24.20 | $24.22 | $23.27 | $23.75 | 231,900 | — | — | — | — | — |
| 2016-06-27 | $24.48 | $24.48 | $23.55 | $23.75 | 168,900 | — | — | — | — | — |
| 2016-06-24 | $24.74 | $25.46 | $24.36 | $24.91 | 960,200 | — | — | — | — | — |
| 2016-06-23 | $25.59 | $26.03 | $25.56 | $26.01 | 136,500 | — | — | — | — | — |
| 2016-06-22 | $25.58 | $25.58 | $24.92 | $25.31 | 115,700 | — | — | — | — | — |
| 2016-06-21 | $26.59 | $26.59 | $25.45 | $25.56 | 163,900 | — | — | — | — | — |
| 2016-06-20 | $26.26 | $27.31 | $26.26 | $26.71 | 167,700 | — | — | — | — | — |
| 2016-06-17 | $25.12 | $26.08 | $25.12 | $25.86 | 286,400 | — | — | — | — | — |
| 2016-06-16 | $24.80 | $25.19 | $24.41 | $25.04 | 173,300 | — | — | — | — | — |
| 2016-06-15 | $25.27 | $25.50 | $24.65 | $24.94 | 184,900 | — | — | — | — | — |
| 2016-06-14 | $25.28 | $25.86 | $25.19 | $25.40 | 163,400 | — | — | — | — | — |
| 2016-06-13 | $25.56 | $25.74 | $25.26 | $25.42 | 125,700 | — | — | — | — | — |
| 2016-06-10 | $25.99 | $26.98 | $25.37 | $25.63 | 139,300 | — | — | — | — | — |
| 2016-06-09 | $26.53 | $26.63 | $26.14 | $26.40 | 172,700 | — | — | — | — | — |
| 2016-06-08 | $25.95 | $26.77 | $25.63 | $26.77 | 194,700 | — | — | — | — | — |
| 2016-06-07 | $25.90 | $26.09 | $25.48 | $25.79 | 253,100 | — | — | — | — | — |
| 2016-06-06 | $25.75 | $26.00 | $25.44 | $25.89 | 171,600 | — | — | — | — | — |
| 2016-06-03 | $25.55 | $25.91 | $24.82 | $25.69 | 262,500 | — | — | — | — | — |
| 2016-06-02 | $25.87 | $25.87 | $25.05 | $25.63 | 174,700 | — | — | — | — | — |
| 2016-06-01 | $25.85 | $26.04 | $25.26 | $25.93 | 218,700 | — | — | — | — | — |
| 2016-05-31 | $25.98 | $26.30 | $25.85 | $26.07 | 154,200 | — | — | — | — | — |
| 2016-05-27 | $25.89 | $26.14 | $25.80 | $25.90 | 146,900 | — | — | — | — | — |
| 2016-05-26 | $26.76 | $26.76 | $25.64 | $25.93 | 145,400 | — | — | — | — | — |
| 2016-05-25 | $25.60 | $26.12 | $25.26 | $26.07 | 144,600 | — | — | — | — | — |
| 2016-05-24 | $24.88 | $25.44 | $24.62 | $25.39 | 203,500 | — | — | — | — | — |
| 2016-05-23 | $25.11 | $25.20 | $24.68 | $24.80 | 214,300 | — | — | — | — | — |
| 2016-05-20 | $24.84 | $25.23 | $24.84 | $25.17 | 131,900 | — | — | — | — | — |
| 2016-05-19 | $24.01 | $24.87 | $23.90 | $24.68 | 198,300 | — | — | — | — | — |
| 2016-05-18 | $23.95 | $24.41 | $23.84 | $24.11 | 286,200 | — | — | — | — | — |
| 2016-05-17 | $24.45 | $25.22 | $23.78 | $24.11 | 692,600 | — | — | — | — | — |
| 2016-05-16 | $24.84 | $25.36 | $24.20 | $24.52 | 495,800 | — | — | — | — | — |
| 2016-05-13 | $25.98 | $26.27 | $24.62 | $24.74 | 247,000 | — | — | — | — | — |
| 2016-05-12 | $26.80 | $27.00 | $25.35 | $26.12 | 337,800 | — | — | — | — | — |
| 2016-05-11 | $27.08 | $27.87 | $26.68 | $26.77 | 493,600 | — | — | — | — | — |
| 2016-05-10 | $27.01 | $27.59 | $27.01 | $27.15 | 346,000 | — | — | — | — | — |
| 2016-05-09 | $27.05 | $27.39 | $26.80 | $26.92 | 278,000 | — | — | — | — | — |
| 2016-05-06 | $26.44 | $27.13 | $26.29 | $27.12 | 273,000 | — | — | — | — | — |
| 2016-05-05 | $26.95 | $27.30 | $26.47 | $26.47 | 213,600 | — | — | — | — | — |
| 2016-05-04 | $27.91 | $28.49 | $26.83 | $26.84 | 265,000 | — | — | — | — | — |
| 2016-05-03 | $28.52 | $28.77 | $27.44 | $28.11 | 203,100 | — | — | — | — | — |
| 2016-05-02 | $28.92 | $29.18 | $28.44 | $28.76 | 277,700 | — | — | — | — | — |
| 2016-04-29 | $30.18 | $30.19 | $28.54 | $28.92 | 537,800 | — | — | — | — | — |
| 2016-04-28 | $31.62 | $31.62 | $29.92 | $30.06 | 1,275,000 | — | — | — | — | — |
| 2016-04-27 | $29.99 | $32.65 | $29.69 | $32.00 | 1,515,700 | — | — | — | — | — |
| 2016-04-26 | $28.98 | $29.85 | $28.67 | $29.65 | 449,900 | — | — | — | — | — |
| 2016-04-25 | $29.50 | $29.50 | $28.34 | $28.88 | 299,900 | — | — | — | — | — |
| 2016-04-22 | $29.10 | $29.88 | $29.10 | $29.50 | 376,500 | — | — | — | — | — |
| 2016-04-21 | $29.82 | $29.82 | $28.87 | $29.20 | 716,900 | — | — | — | — | — |
| 2016-04-20 | $29.02 | $29.91 | $29.02 | $29.84 | 300,700 | — | — | — | — | — |
| 2016-04-19 | $28.38 | $29.27 | $28.38 | $29.10 | 327,400 | — | — | — | — | — |
| 2016-04-18 | $27.84 | $28.58 | $27.65 | $28.34 | 295,800 | — | — | — | — | — |
| 2016-04-15 | $27.65 | $28.05 | $27.36 | $27.88 | 216,900 | — | — | — | — | — |
| 2016-04-14 | $27.89 | $27.92 | $27.35 | $27.69 | 271,200 | — | — | — | — | — |
| 2016-04-13 | $27.20 | $28.04 | $26.95 | $27.95 | 299,400 | — | — | — | — | — |
| 2016-04-12 | $26.97 | $27.44 | $26.72 | $26.97 | 120,600 | — | — | — | — | — |
| 2016-04-11 | $27.22 | $27.88 | $26.59 | $26.99 | 145,000 | — | — | — | — | — |
| 2016-04-08 | $27.15 | $27.99 | $26.97 | $27.32 | 209,300 | — | — | — | — | — |
| 2016-04-07 | $26.72 | $27.13 | $26.25 | $26.95 | 399,400 | — | — | — | — | — |
| 2016-04-06 | $26.89 | $27.12 | $25.96 | $26.83 | 239,700 | — | — | — | — | — |
| 2016-04-05 | $27.45 | $27.91 | $26.93 | $26.99 | 264,100 | — | — | — | — | — |
| 2016-04-04 | $28.30 | $28.43 | $27.38 | $27.69 | 245,300 | — | — | — | — | — |
| 2016-04-01 | $27.97 | $28.35 | $27.17 | $28.30 | 142,100 | — | — | — | — | — |
| 2016-03-31 | $28.31 | $28.45 | $27.87 | $28.15 | 116,400 | — | — | — | — | — |
| 2016-03-30 | $28.45 | $28.69 | $28.22 | $28.31 | 201,000 | — | — | — | — | — |
| 2016-03-29 | $27.45 | $28.37 | $27.07 | $28.36 | 309,500 | — | — | — | — | — |
| 2016-03-28 | $28.50 | $28.50 | $27.27 | $27.49 | 146,900 | — | — | — | — | — |
| 2016-03-24 | $28.21 | $28.62 | $27.76 | $28.49 | 155,400 | — | — | — | — | — |
| 2016-03-23 | $29.15 | $29.36 | $28.30 | $28.30 | 329,100 | — | — | — | — | — |
| 2016-03-22 | $29.58 | $29.58 | $28.91 | $29.13 | 160,600 | — | — | — | — | — |
| 2016-03-21 | $29.19 | $29.92 | $29.11 | $29.77 | 230,600 | — | — | — | — | — |
| 2016-03-18 | $29.15 | $29.72 | $28.73 | $29.07 | 441,100 | — | — | — | — | — |
| 2016-03-17 | $27.15 | $29.37 | $26.97 | $28.98 | 325,700 | — | — | — | — | — |
| 2016-03-16 | $26.32 | $27.25 | $26.22 | $27.10 | 151,800 | — | — | — | — | — |
| 2016-03-15 | $26.95 | $26.95 | $26.23 | $26.41 | 152,500 | — | — | — | — | — |
| 2016-03-14 | $27.29 | $27.35 | $26.76 | $27.10 | 183,900 | — | — | — | — | — |
| 2016-03-11 | $26.53 | $27.41 | $26.53 | $27.37 | 142,600 | — | — | — | — | — |
| 2016-03-10 | $26.26 | $27.25 | $25.39 | $26.23 | 295,300 | — | — | — | — | — |
| 2016-03-09 | $26.16 | $26.51 | $25.97 | $26.14 | 256,000 | — | — | — | — | — |
| 2016-03-08 | $26.94 | $27.06 | $26.01 | $26.12 | 304,400 | — | — | — | — | — |
| 2016-03-07 | $26.76 | $27.84 | $26.55 | $27.06 | 257,500 | — | — | — | — | — |
| 2016-03-04 | $26.56 | $27.37 | $26.05 | $26.79 | 197,200 | — | — | — | — | — |
| 2016-03-03 | $26.55 | $26.94 | $26.31 | $26.55 | 232,100 | — | — | — | — | — |
| 2016-03-02 | $27.34 | $27.78 | $26.42 | $26.66 | 194,900 | — | — | — | — | — |
| 2016-03-01 | $26.37 | $27.61 | $26.23 | $27.50 | 341,000 | — | — | — | — | — |
| 2016-02-29 | $26.22 | $26.75 | $25.99 | $26.25 | 312,200 | — | — | — | — | — |
| 2016-02-26 | $25.91 | $26.67 | $25.77 | $26.15 | 230,200 | — | — | — | — | — |
| 2016-02-25 | $26.06 | $26.30 | $25.15 | $25.56 | 158,000 | — | — | — | — | — |
| 2016-02-24 | $26.41 | $26.41 | $24.08 | $25.82 | 278,400 | — | — | — | — | — |
| 2016-02-23 | $26.72 | $27.22 | $25.67 | $26.55 | 411,800 | — | — | — | — | — |
| 2016-02-22 | $26.25 | $26.94 | $26.25 | $26.83 | 331,500 | — | — | — | — | — |
| 2016-02-19 | $25.89 | $26.63 | $25.19 | $25.87 | 195,100 | — | — | — | — | — |
| 2016-02-18 | $26.23 | $26.44 | $25.68 | $26.00 | 251,500 | — | — | — | — | — |
| 2016-02-17 | $27.56 | $28.37 | $26.25 | $26.27 | 378,200 | — | — | — | — | — |
| 2016-02-16 | $27.08 | $27.48 | $25.46 | $27.31 | 384,200 | — | — | — | — | — |
| 2016-02-12 | $27.17 | $27.51 | $26.77 | $26.84 | 277,900 | — | — | — | — | — |
| 2016-02-11 | $26.50 | $27.20 | $25.66 | $27.00 | 301,200 | — | — | — | — | — |
| 2016-02-10 | $27.36 | $27.65 | $26.45 | $26.65 | 353,300 | — | — | — | — | — |
| 2016-02-09 | $26.37 | $27.66 | $25.75 | $27.45 | 390,000 | — | — | — | — | — |
| 2016-02-08 | $25.36 | $26.44 | $25.19 | $26.41 | 638,700 | — | — | — | — | — |
| 2016-02-05 | $25.89 | $27.00 | $24.03 | $25.46 | 1,255,700 | — | — | — | — | — |
| 2016-02-04 | $20.23 | $22.88 | $20.23 | $22.53 | 638,500 | — | — | — | — | — |
| 2016-02-03 | $21.03 | $21.42 | $20.31 | $20.51 | 434,400 | — | — | — | — | — |
| 2016-02-02 | $21.66 | $21.66 | $20.63 | $20.92 | 194,700 | — | — | — | — | — |
| 2016-02-01 | $21.28 | $22.13 | $20.81 | $21.81 | 241,800 | — | — | — | — | — |
| 2016-01-29 | $20.98 | $21.53 | $20.76 | $21.39 | 229,100 | — | — | — | — | — |
| 2016-01-28 | $21.77 | $21.89 | $20.35 | $20.85 | 190,700 | — | — | — | — | — |
| 2016-01-27 | $21.68 | $22.09 | $21.36 | $21.59 | 250,400 | — | — | — | — | — |
| 2016-01-26 | $20.45 | $21.94 | $19.93 | $21.82 | 149,000 | — | — | — | — | — |
| 2016-01-25 | $20.93 | $20.93 | $20.21 | $20.44 | 244,000 | — | — | — | — | — |
| 2016-01-22 | $20.42 | $21.33 | $19.48 | $20.92 | 203,800 | — | — | — | — | — |
| 2016-01-21 | $19.33 | $20.74 | $19.11 | $20.20 | 236,900 | — | — | — | — | — |
| 2016-01-20 | $19.08 | $19.61 | $18.28 | $19.36 | 248,700 | — | — | — | — | — |
| 2016-01-19 | $19.86 | $20.01 | $19.19 | $19.32 | 234,900 | — | — | — | — | — |
| 2016-01-15 | $19.06 | $19.83 | $18.63 | $19.67 | 247,800 | — | — | — | — | — |
| 2016-01-14 | $19.90 | $20.08 | $18.86 | $19.51 | 222,300 | — | — | — | — | — |
| 2016-01-13 | $19.79 | $20.20 | $19.52 | $19.80 | 266,600 | — | — | — | — | — |
| 2016-01-12 | $19.95 | $20.52 | $19.24 | $19.80 | 198,400 | — | — | — | — | — |
| 2016-01-11 | $20.08 | $20.40 | $19.92 | $19.95 | 248,500 | — | — | — | — | — |
| 2016-01-08 | $20.01 | $20.79 | $19.87 | $19.92 | 371,600 | — | — | — | — | — |
| 2016-01-07 | $20.83 | $20.83 | $19.72 | $20.05 | 345,900 | — | — | — | — | — |
| 2016-01-06 | $21.95 | $22.38 | $21.32 | $21.64 | 260,300 | — | — | — | — | — |
| 2016-01-05 | $21.87 | $22.51 | $21.63 | $22.43 | 206,800 | — | — | — | — | — |
| 2016-01-04 | $21.73 | $21.90 | $21.09 | $21.79 | 258,600 | — | — | — | — | — |
| 2015-12-31 | $21.44 | $22.49 | $21.38 | $22.25 | 225,500 | — | — | — | — | — |
| 2015-12-30 | $21.85 | $22.20 | $21.46 | $21.59 | 96,100 | — | — | — | — | — |
| 2015-12-29 | $22.03 | $22.19 | $21.65 | $22.04 | 110,900 | — | — | — | — | — |
| 2015-12-28 | $22.20 | $22.42 | $21.60 | $21.99 | 91,800 | — | — | — | — | — |
| 2015-12-24 | $21.84 | $22.39 | $21.80 | $22.29 | 113,500 | — | — | — | — | — |
| 2015-12-23 | $22.16 | $22.45 | $21.83 | $21.88 | 398,200 | — | — | — | — | — |
| 2015-12-22 | $22.20 | $22.38 | $21.81 | $22.00 | 226,000 | — | — | — | — | — |
| 2015-12-21 | $22.66 | $22.69 | $21.94 | $21.98 | 201,500 | — | — | — | — | — |
| 2015-12-18 | $23.25 | $23.25 | $22.37 | $22.60 | 1,031,600 | — | — | — | — | — |
| 2015-12-17 | $23.29 | $23.67 | $23.26 | $23.47 | 278,200 | — | — | — | — | — |
| 2015-12-16 | $22.22 | $23.32 | $22.22 | $23.29 | 153,800 | — | — | — | — | — |
| 2015-12-15 | $21.60 | $22.35 | $21.59 | $22.09 | 142,700 | — | — | — | — | — |
| 2015-12-14 | $21.27 | $21.51 | $21.04 | $21.42 | 393,600 | — | — | — | — | — |
| 2015-12-11 | $21.37 | $21.61 | $21.08 | $21.36 | 252,000 | — | — | — | — | — |
| 2015-12-10 | $21.32 | $22.01 | $21.32 | $21.75 | 215,400 | — | — | — | — | — |
| 2015-12-09 | $21.16 | $21.53 | $20.86 | $21.21 | 213,300 | — | — | — | — | — |
| 2015-12-08 | $19.75 | $21.47 | $19.46 | $21.19 | 283,300 | — | — | — | — | — |
| 2015-12-07 | $22.10 | $22.29 | $21.26 | $21.43 | 257,700 | — | — | — | — | — |
| 2015-12-04 | $23.32 | $23.42 | $21.60 | $22.06 | 389,800 | — | — | — | — | — |
| 2015-12-03 | $23.91 | $24.21 | $23.12 | $23.35 | 121,600 | — | — | — | — | — |
| 2015-12-02 | $24.48 | $24.48 | $23.67 | $23.86 | 138,100 | — | — | — | — | — |
| 2015-12-01 | $24.66 | $25.03 | $24.25 | $24.58 | 172,600 | — | — | — | — | — |
| 2015-11-30 | $24.88 | $25.16 | $24.41 | $24.51 | 207,900 | — | — | — | — | — |
| 2015-11-27 | $24.52 | $25.07 | $24.50 | $24.84 | 65,600 | — | — | — | — | — |
| 2015-11-25 | $24.29 | $24.66 | $23.94 | $24.61 | 89,400 | — | — | — | — | — |
| 2015-11-24 | $23.75 | $24.38 | $23.55 | $24.24 | 97,900 | — | — | — | — | — |
| 2015-11-23 | $23.26 | $24.11 | $23.18 | $23.95 | 268,500 | — | — | — | — | — |
| 2015-11-20 | $23.77 | $24.15 | $23.37 | $23.40 | 174,900 | — | — | — | — | — |
| 2015-11-19 | $23.74 | $23.83 | $23.40 | $23.54 | 135,200 | — | — | — | — | — |
| 2015-11-18 | $23.47 | $23.83 | $23.26 | $23.70 | 150,300 | — | — | — | — | — |
| 2015-11-17 | $23.51 | $24.12 | $23.20 | $23.47 | 189,600 | — | — | — | — | — |
| 2015-11-16 | $23.38 | $23.73 | $22.82 | $23.46 | 168,400 | — | — | — | — | — |
| 2015-11-13 | $23.21 | $23.81 | $23.21 | $23.32 | 174,700 | — | — | — | — | — |
| 2015-11-12 | $23.86 | $24.04 | $23.27 | $23.37 | 264,400 | — | — | — | — | — |
| 2015-11-11 | $24.05 | $24.28 | $23.81 | $23.94 | 176,700 | — | — | — | — | — |
| 2015-11-10 | $23.63 | $24.26 | $23.42 | $24.13 | 284,700 | — | — | — | — | — |
| 2015-11-09 | $24.32 | $24.32 | $23.23 | $23.56 | 216,000 | — | — | — | — | — |
| 2015-11-06 | $23.86 | $24.56 | $23.85 | $24.50 | 186,800 | — | — | — | — | — |
| 2015-11-05 | $24.11 | $24.25 | $23.55 | $24.00 | 222,800 | — | — | — | — | — |
| 2015-11-04 | $24.47 | $24.70 | $23.88 | $24.13 | 213,100 | — | — | — | — | — |
| 2015-11-03 | $23.66 | $24.43 | $23.36 | $24.37 | 297,600 | — | — | — | — | — |
| 2015-11-02 | $23.63 | $24.33 | $23.63 | $23.67 | 376,400 | — | — | — | — | — |
| 2015-10-30 | $23.12 | $23.81 | $22.95 | $23.61 | 344,100 | — | — | — | — | — |
| 2015-10-29 | $23.79 | $24.75 | $22.64 | $22.90 | 696,500 | — | — | — | — | — |
| 2015-10-28 | $25.00 | $26.73 | $22.93 | $23.72 | 1,410,800 | — | — | — | — | — |
| 2015-10-27 | $32.00 | $32.00 | $28.68 | $30.01 | 552,000 | — | — | — | — | — |
| 2015-10-26 | $33.10 | $33.36 | $32.53 | $32.60 | 89,500 | — | — | — | — | — |
| 2015-10-23 | $33.80 | $33.82 | $32.65 | $32.93 | 167,900 | — | — | — | — | — |
| 2015-10-22 | $33.61 | $33.96 | $33.01 | $33.52 | 171,000 | — | — | — | — | — |
| 2015-10-21 | $33.23 | $33.93 | $33.23 | $33.43 | 120,300 | — | — | — | — | — |
| 2015-10-20 | $32.96 | $33.42 | $32.90 | $33.05 | 134,700 | — | — | — | — | — |
| 2015-10-19 | $32.44 | $33.04 | $32.20 | $32.95 | 99,700 | — | — | — | — | — |
| 2015-10-16 | $32.94 | $32.94 | $32.13 | $32.60 | 112,400 | — | — | — | — | — |
| 2015-10-15 | $32.54 | $32.96 | $32.19 | $32.89 | 86,400 | — | — | — | — | — |
| 2015-10-14 | $31.98 | $33.07 | $31.97 | $32.52 | 174,900 | — | — | — | — | — |
| 2015-10-13 | $32.48 | $32.70 | $31.92 | $31.94 | 153,900 | — | — | — | — | — |
| 2015-10-12 | $33.32 | $33.47 | $32.48 | $32.75 | 224,000 | — | — | — | — | — |
| 2015-10-09 | $32.75 | $33.57 | $32.75 | $33.19 | 147,100 | — | — | — | — | — |
| 2015-10-08 | $32.07 | $32.86 | $32.07 | $32.85 | 195,400 | — | — | — | — | — |
| 2015-10-07 | $31.98 | $33.55 | $31.97 | $32.10 | 198,800 | — | — | — | — | — |
| 2015-10-06 | $31.65 | $32.21 | $31.64 | $31.76 | 226,300 | — | — | — | — | — |
| 2015-10-05 | $31.12 | $31.92 | $30.88 | $31.70 | 210,900 | — | — | — | — | — |
| 2015-10-02 | $30.33 | $31.03 | $30.19 | $31.00 | 141,600 | — | — | — | — | — |
| 2015-10-01 | $30.96 | $31.05 | $30.09 | $30.74 | 128,000 | — | — | — | — | — |
| 2015-09-30 | $31.09 | $31.31 | $30.64 | $30.95 | 143,300 | — | — | — | — | — |
| 2015-09-29 | $31.00 | $31.30 | $30.49 | $30.99 | 192,000 | — | — | — | — | — |
| 2015-09-28 | $31.62 | $31.68 | $31.04 | $31.08 | 160,100 | — | — | — | — | — |
| 2015-09-25 | $31.63 | $32.11 | $31.29 | $31.68 | 276,600 | — | — | — | — | — |
| 2015-09-24 | $32.23 | $32.55 | $31.09 | $31.21 | 216,300 | — | — | — | — | — |
| 2015-09-23 | $33.05 | $33.35 | $32.21 | $32.35 | 197,100 | — | — | — | — | — |
| 2015-09-22 | $33.53 | $33.60 | $32.53 | $32.91 | 267,500 | — | — | — | — | — |
| 2015-09-21 | $34.66 | $34.80 | $33.70 | $34.04 | 206,200 | — | — | — | — | — |
| 2015-09-18 | $35.05 | $35.24 | $34.13 | $34.26 | 298,300 | — | — | — | — | — |
| 2015-09-17 | $36.54 | $36.54 | $35.24 | $35.48 | 294,900 | — | — | — | — | — |
| 2015-09-16 | $36.24 | $36.77 | $36.22 | $36.42 | 255,800 | — | — | — | — | — |
| 2015-09-15 | $35.79 | $36.61 | $35.54 | $36.44 | 150,700 | — | — | — | — | — |
| 2015-09-14 | $36.24 | $36.24 | $35.43 | $35.63 | 96,800 | — | — | — | — | — |
| 2015-09-11 | $36.42 | $36.66 | $35.96 | $36.24 | 182,900 | — | — | — | — | — |
| 2015-09-10 | $36.55 | $36.96 | $35.94 | $36.74 | 366,000 | — | — | — | — | — |
| 2015-09-09 | $36.80 | $36.96 | $36.24 | $36.36 | 251,400 | — | — | — | — | — |
| 2015-09-08 | $35.99 | $36.59 | $35.76 | $36.38 | 341,000 | — | — | — | — | — |
| 2015-09-04 | $35.40 | $35.92 | $35.19 | $35.67 | 191,600 | — | — | — | — | — |
| 2015-09-03 | $35.80 | $36.12 | $35.66 | $35.75 | 235,000 | — | — | — | — | — |
| 2015-09-02 | $36.49 | $36.49 | $34.92 | $35.75 | 452,500 | — | — | — | — | — |
| 2015-09-01 | $36.85 | $37.34 | $35.96 | $36.11 | 197,000 | — | — | — | — | — |
| 2015-08-31 | $37.36 | $37.95 | $37.17 | $37.55 | 147,100 | — | — | — | — | — |
| 2015-08-28 | $37.57 | $38.46 | $37.21 | $37.61 | 203,600 | — | — | — | — | — |
| 2015-08-27 | $36.90 | $38.29 | $36.77 | $37.60 | 332,600 | — | — | — | — | — |
| 2015-08-26 | $36.39 | $37.26 | $35.91 | $36.69 | 242,500 | — | — | — | — | — |
| 2015-08-25 | $38.23 | $38.23 | $35.63 | $35.78 | 277,700 | — | — | — | — | — |
| 2015-08-24 | $35.78 | $38.41 | $35.54 | $37.02 | 258,100 | — | — | — | — | — |
| 2015-08-21 | $37.92 | $38.80 | $36.75 | $37.87 | 181,700 | — | — | — | — | — |
| 2015-08-20 | $40.35 | $40.43 | $38.85 | $38.90 | 117,300 | — | — | — | — | — |
| 2015-08-19 | $41.25 | $41.25 | $40.20 | $40.50 | 96,700 | — | — | — | — | — |
| 2015-08-18 | $41.24 | $41.63 | $41.15 | $41.50 | 97,100 | — | — | — | — | — |
| 2015-08-17 | $41.38 | $41.67 | $41.00 | $41.20 | 112,600 | — | — | — | — | — |
| 2015-08-14 | $41.15 | $41.59 | $41.02 | $41.57 | 136,800 | — | — | — | — | — |
| 2015-08-13 | $41.45 | $42.12 | $41.10 | $41.31 | 129,700 | — | — | — | — | — |
| 2015-08-12 | $41.75 | $41.75 | $40.40 | $41.39 | 265,700 | — | — | — | — | — |
| 2015-08-11 | $42.27 | $42.27 | $41.55 | $41.93 | 118,500 | — | — | — | — | — |
| 2015-08-10 | $41.72 | $42.88 | $41.63 | $42.48 | 118,700 | — | — | — | — | — |
| 2015-08-07 | $43.03 | $43.03 | $41.52 | $41.62 | 190,100 | — | — | — | — | — |
| 2015-08-06 | $44.40 | $44.40 | $43.16 | $43.30 | 180,100 | — | — | — | — | — |
| 2015-08-05 | $44.52 | $44.76 | $44.06 | $44.14 | 278,400 | — | — | — | — | — |
| 2015-08-04 | $44.88 | $45.24 | $44.04 | $44.13 | 196,800 | — | — | — | — | — |
| 2015-08-03 | $43.58 | $45.20 | $42.97 | $45.04 | 373,800 | — | — | — | — | — |
| 2015-07-31 | $42.47 | $44.36 | $42.47 | $43.42 | 251,600 | — | — | — | — | — |
| 2015-07-30 | $42.10 | $43.28 | $41.69 | $42.53 | 497,200 | — | — | — | — | — |
| 2015-07-29 | $38.51 | $45.05 | $37.94 | $42.38 | 865,300 | — | — | — | — | — |
| 2015-07-28 | $37.44 | $38.25 | $36.61 | $37.90 | 287,600 | — | — | — | — | — |
| 2015-07-27 | $37.47 | $37.79 | $37.13 | $37.44 | 162,400 | — | — | — | — | — |
| 2015-07-24 | $38.30 | $38.45 | $37.54 | $37.74 | 130,800 | — | — | — | — | — |
| 2015-07-23 | $38.88 | $39.39 | $38.30 | $38.35 | 129,800 | — | — | — | — | — |
| 2015-07-22 | $39.67 | $40.05 | $38.84 | $38.94 | 104,800 | — | — | — | — | — |
| 2015-07-21 | $39.26 | $40.50 | $39.26 | $39.97 | 192,300 | — | — | — | — | — |
| 2015-07-20 | $39.72 | $39.99 | $39.19 | $39.40 | 129,900 | — | — | — | — | — |
| 2015-07-17 | $39.61 | $40.35 | $39.58 | $39.84 | 174,700 | — | — | — | — | — |
| 2015-07-16 | $38.99 | $39.84 | $38.84 | $39.44 | 91,300 | — | — | — | — | — |
| 2015-07-15 | $39.09 | $39.22 | $38.62 | $38.86 | 149,200 | — | — | — | — | — |
| 2015-07-14 | $41.02 | $41.02 | $38.94 | $39.19 | 250,900 | — | — | — | — | — |
| 2015-07-13 | $39.87 | $40.96 | $39.65 | $40.88 | 147,700 | — | — | — | — | — |
| 2015-07-10 | $39.26 | $40.09 | $37.80 | $39.63 | 151,400 | — | — | — | — | — |
| 2015-07-09 | $38.80 | $39.68 | $37.76 | $39.25 | 198,100 | — | — | — | — | — |
| 2015-07-08 | $39.30 | $39.43 | $37.96 | $38.35 | 156,500 | — | — | — | — | — |
| 2015-07-07 | $39.06 | $39.77 | $38.42 | $39.68 | 204,000 | — | — | — | — | — |
| 2015-07-06 | $38.68 | $39.52 | $38.62 | $39.08 | 213,200 | — | — | — | — | — |
| 2015-07-02 | $39.28 | $39.53 | $38.72 | $39.20 | 116,000 | — | — | — | — | — |
| 2015-07-01 | $39.51 | $39.91 | $39.16 | $39.24 | 220,900 | — | — | — | — | — |
| 2015-06-30 | $38.66 | $39.60 | $38.45 | $39.29 | 230,900 | — | — | — | — | — |
| 2015-06-29 | $38.36 | $38.91 | $38.35 | $38.43 | 244,200 | — | — | — | — | — |
| 2015-06-26 | $38.11 | $38.72 | $38.11 | $38.61 | 280,400 | — | — | — | — | — |
| 2015-06-25 | $38.36 | $38.42 | $37.72 | $38.15 | 212,700 | — | — | — | — | — |
| 2015-06-24 | $39.68 | $39.70 | $38.21 | $38.30 | 190,600 | — | — | — | — | — |
| 2015-06-23 | $40.14 | $40.14 | $39.72 | $39.80 | 136,500 | — | — | — | — | — |
| 2015-06-22 | $40.51 | $40.75 | $39.93 | $40.19 | 107,900 | — | — | — | — | — |
| 2015-06-19 | $40.55 | $40.72 | $40.22 | $40.32 | 238,700 | — | — | — | — | — |
| 2015-06-18 | $40.01 | $40.77 | $39.96 | $40.55 | 197,100 | — | — | — | — | — |
| 2015-06-17 | $40.12 | $40.14 | $39.52 | $39.86 | 200,500 | — | — | — | — | — |
| 2015-06-16 | $41.39 | $41.69 | $40.01 | $40.15 | 304,100 | — | — | — | — | — |
| 2015-06-15 | $41.96 | $42.33 | $41.61 | $41.63 | 169,500 | — | — | — | — | — |
| 2015-06-12 | $41.90 | $42.30 | $41.53 | $42.12 | 152,700 | — | — | — | — | — |
| 2015-06-11 | $41.49 | $41.93 | $41.35 | $41.93 | 129,500 | — | — | — | — | — |
| 2015-06-10 | $41.07 | $41.77 | $41.07 | $41.50 | 202,300 | — | — | — | — | — |
| 2015-06-09 | $41.55 | $41.93 | $40.92 | $41.01 | 132,800 | — | — | — | — | — |
| 2015-06-08 | $42.75 | $42.75 | $41.47 | $41.54 | 168,100 | — | — | — | — | — |
| 2015-06-05 | $41.82 | $42.99 | $41.22 | $42.75 | 214,000 | — | — | — | — | — |
| 2015-06-04 | $41.39 | $41.99 | $41.39 | $41.72 | 97,800 | — | — | — | — | — |
| 2015-06-03 | $41.20 | $41.74 | $41.08 | $41.57 | 288,300 | — | — | — | — | — |
| 2015-06-02 | $41.45 | $41.90 | $40.66 | $41.14 | 162,100 | — | — | — | — | — |
| 2015-06-01 | $40.94 | $41.79 | $40.81 | $41.74 | 274,900 | — | — | — | — | — |
| 2015-05-29 | $41.50 | $41.54 | $40.80 | $40.94 | 307,300 | — | — | — | — | — |
| 2015-05-28 | $41.80 | $41.80 | $41.35 | $41.49 | 229,300 | — | — | — | — | — |
| 2015-05-27 | $41.91 | $41.99 | $41.39 | $41.81 | 283,500 | — | — | — | — | — |
| 2015-05-26 | $42.40 | $42.41 | $41.45 | $41.85 | 278,000 | — | — | — | — | — |
| 2015-05-22 | $42.59 | $42.86 | $42.12 | $42.37 | 298,700 | — | — | — | — | — |
| 2015-05-21 | $41.99 | $42.67 | $41.80 | $42.65 | 255,300 | — | — | — | — | — |
| 2015-05-20 | $41.70 | $42.32 | $41.22 | $41.90 | 320,000 | — | — | — | — | — |
| 2015-05-19 | $42.03 | $42.32 | $41.53 | $41.65 | 275,200 | — | — | — | — | — |
| 2015-05-18 | $40.77 | $42.25 | $40.73 | $42.16 | 234,700 | — | — | — | — | — |
| 2015-05-15 | $41.37 | $41.61 | $40.84 | $40.99 | 157,100 | — | — | — | — | — |
| 2015-05-14 | $41.89 | $41.89 | $41.34 | $41.50 | 367,300 | — | — | — | — | — |
| 2015-05-13 | $41.58 | $41.82 | $41.20 | $41.72 | 401,600 | — | — | — | — | — |
| 2015-05-12 | $41.70 | $42.46 | $40.82 | $41.61 | 375,700 | — | — | — | — | — |
| 2015-05-11 | $41.88 | $42.09 | $41.61 | $41.75 | 290,800 | — | — | — | — | — |
| 2015-05-08 | $42.02 | $42.27 | $41.72 | $42.00 | 377,300 | — | — | — | — | — |
| 2015-05-07 | $41.00 | $41.80 | $41.00 | $41.64 | 302,000 | — | — | — | — | — |
| 2015-05-06 | $41.20 | $41.39 | $40.76 | $41.12 | 215,300 | — | — | — | — | — |
| 2015-05-05 | $41.00 | $41.23 | $40.76 | $40.99 | 297,600 | — | — | — | — | — |
| 2015-05-04 | $41.00 | $42.14 | $40.89 | $41.00 | 274,800 | — | — | — | — | — |
| 2015-05-01 | $40.86 | $41.45 | $40.61 | $41.08 | 238,700 | — | — | — | — | — |
| 2015-04-30 | $40.62 | $41.51 | $40.17 | $40.75 | 678,000 | — | — | — | — | — |
| 2015-04-29 | $41.00 | $42.37 | $37.01 | $40.97 | 1,760,200 | — | — | — | — | — |
| 2015-04-28 | $42.68 | $43.46 | $42.27 | $43.07 | 408,600 | — | — | — | — | — |
| 2015-04-27 | $42.95 | $43.12 | $42.06 | $42.50 | 432,300 | — | — | — | — | — |
| 2015-04-24 | $43.05 | $43.06 | $42.63 | $42.99 | 319,300 | — | — | — | — | — |
| 2015-04-23 | $42.74 | $43.34 | $42.33 | $43.09 | 204,900 | — | — | — | — | — |
| 2015-04-22 | $43.10 | $43.10 | $42.82 | $42.94 | 259,000 | — | — | — | — | — |
| 2015-04-21 | $43.20 | $43.32 | $42.92 | $43.10 | 279,800 | — | — | — | — | — |
| 2015-04-20 | $42.36 | $43.51 | $42.36 | $43.11 | 269,400 | — | — | — | — | — |
| 2015-04-17 | $41.96 | $42.21 | $41.48 | $42.04 | 198,000 | — | — | — | — | — |
| 2015-04-16 | $42.26 | $42.66 | $42.12 | $42.30 | 351,300 | — | — | — | — | — |
| 2015-04-15 | $41.75 | $42.44 | $41.33 | $42.19 | 258,900 | — | — | — | — | — |
| 2015-04-14 | $41.35 | $41.66 | $41.02 | $41.49 | 235,100 | — | — | — | — | — |
| 2015-04-13 | $41.84 | $42.49 | $41.50 | $42.06 | 366,200 | — | — | — | — | — |
| 2015-04-10 | $40.50 | $41.96 | $40.21 | $41.95 | 268,400 | — | — | — | — | — |
| 2015-04-09 | $39.72 | $40.27 | $39.68 | $40.23 | 297,400 | — | — | — | — | — |
| 2015-04-08 | $39.84 | $40.00 | $39.34 | $39.68 | 530,700 | — | — | — | — | — |
| 2015-04-07 | $40.18 | $40.52 | $39.87 | $39.90 | 343,500 | — | — | — | — | — |
| 2015-04-06 | $40.95 | $41.11 | $39.83 | $40.07 | 394,800 | — | — | — | — | — |
| 2015-04-02 | $43.50 | $43.50 | $40.87 | $41.07 | 628,900 | — | — | — | — | — |
| 2015-04-01 | $44.32 | $44.55 | $43.61 | $43.76 | 244,200 | — | — | — | — | — |
| 2015-03-31 | $43.89 | $44.48 | $43.20 | $44.30 | 322,500 | — | — | — | — | — |
| 2015-03-30 | $44.35 | $44.54 | $43.80 | $44.02 | 135,100 | — | — | — | — | — |
| 2015-03-27 | $44.56 | $44.71 | $43.77 | $43.98 | 145,800 | — | — | — | — | — |
| 2015-03-26 | $44.33 | $45.07 | $43.64 | $44.40 | 287,400 | — | — | — | — | — |
| 2015-03-25 | $44.59 | $44.59 | $43.20 | $43.47 | 224,700 | — | — | — | — | — |
| 2015-03-24 | $45.74 | $45.90 | $44.41 | $44.51 | 197,500 | — | — | — | — | — |
| 2015-03-23 | $45.88 | $46.30 | $45.66 | $45.91 | 117,700 | — | — | — | — | — |
| 2015-03-20 | $45.21 | $46.26 | $45.01 | $45.88 | 402,000 | — | — | — | — | — |
| 2015-03-19 | $45.01 | $45.33 | $44.57 | $45.13 | 181,500 | — | — | — | — | — |
| 2015-03-18 | $45.59 | $46.00 | $44.40 | $44.97 | 265,800 | — | — | — | — | — |
| 2015-03-17 | $45.47 | $45.80 | $44.64 | $45.52 | 220,500 | — | — | — | — | — |
| 2015-03-16 | $45.38 | $45.58 | $44.85 | $45.45 | 177,500 | — | — | — | — | — |
| 2015-03-13 | $44.28 | $45.05 | $43.72 | $44.97 | 245,500 | — | — | — | — | — |
| 2015-03-12 | $44.50 | $44.72 | $43.59 | $44.16 | 366,400 | — | — | — | — | — |
| 2015-03-11 | $44.61 | $45.09 | $44.02 | $44.30 | 308,400 | — | — | — | — | — |
| 2015-03-10 | $44.35 | $44.79 | $43.90 | $44.39 | 263,000 | — | — | — | — | — |
| 2015-03-09 | $44.90 | $45.05 | $44.39 | $44.70 | 182,900 | — | — | — | — | — |
| 2015-03-06 | $44.70 | $45.09 | $44.24 | $44.65 | 190,300 | — | — | — | — | — |
| 2015-03-05 | $44.14 | $45.17 | $43.55 | $44.80 | 166,800 | — | — | — | — | — |
| 2015-03-04 | $44.29 | $44.40 | $43.61 | $43.93 | 261,800 | — | — | — | — | — |
| 2015-03-03 | $45.60 | $45.60 | $43.85 | $44.37 | 191,100 | — | — | — | — | — |
| 2015-03-02 | $46.17 | $46.49 | $45.34 | $45.80 | 236,700 | — | — | — | — | — |
| 2015-02-27 | $46.67 | $46.82 | $45.90 | $46.03 | 294,100 | — | — | — | — | — |
| 2015-02-26 | $46.78 | $46.89 | $46.33 | $46.81 | 236,200 | — | — | — | — | — |
| 2015-02-25 | $46.88 | $47.00 | $46.25 | $46.66 | 271,100 | — | — | — | — | — |
| 2015-02-24 | $46.59 | $47.25 | $45.98 | $46.70 | 247,100 | — | — | — | — | — |
| 2015-02-23 | $46.18 | $46.79 | $45.48 | $46.68 | 210,400 | — | — | — | — | — |
| 2015-02-20 | $46.17 | $46.23 | $45.60 | $46.14 | 210,500 | — | — | — | — | — |
| 2015-02-19 | $45.64 | $46.90 | $45.60 | $46.11 | 254,900 | — | — | — | — | — |
| 2015-02-18 | $45.44 | $45.71 | $45.08 | $45.58 | 262,400 | — | — | — | — | — |
| 2015-02-17 | $45.68 | $45.81 | $45.06 | $45.40 | 260,900 | — | — | — | — | — |
| 2015-02-13 | $44.61 | $45.85 | $44.46 | $45.59 | 432,600 | — | — | — | — | — |
| 2015-02-12 | $44.50 | $44.92 | $43.89 | $44.61 | 331,200 | — | — | — | — | — |
| 2015-02-11 | $44.30 | $44.95 | $43.90 | $44.31 | 264,200 | — | — | — | — | — |
| 2015-02-10 | $44.50 | $45.32 | $43.63 | $44.57 | 229,600 | — | — | — | — | — |
| 2015-02-09 | $44.50 | $44.64 | $43.77 | $44.12 | 377,500 | — | — | — | — | — |
| 2015-02-06 | $43.72 | $44.80 | $43.17 | $44.72 | 410,600 | — | — | — | — | — |
| 2015-02-05 | $42.39 | $43.86 | $42.36 | $43.49 | 353,800 | — | — | — | — | — |
| 2015-02-04 | $42.95 | $43.33 | $41.93 | $42.12 | 409,200 | — | — | — | — | — |
| 2015-02-03 | $42.20 | $43.35 | $42.00 | $43.01 | 426,000 | — | — | — | — | — |
| 2015-02-02 | $43.07 | $43.29 | $41.35 | $41.87 | 608,600 | — | — | — | — | — |
| 2015-01-30 | $43.15 | $43.80 | $39.56 | $42.11 | 929,200 | — | — | — | — | — |
| 2015-01-29 | $44.68 | $44.78 | $43.00 | $43.41 | 456,400 | — | — | — | — | — |
| 2015-01-28 | $45.55 | $45.99 | $44.44 | $44.68 | 405,200 | — | — | — | — | — |
| 2015-01-27 | $44.49 | $45.81 | $43.60 | $45.05 | 614,500 | — | — | — | — | — |
| 2015-01-26 | $46.17 | $46.79 | $45.00 | $45.27 | 334,600 | — | — | — | — | — |
| 2015-01-23 | $46.98 | $47.74 | $46.45 | $46.61 | 265,000 | — | — | — | — | — |
| 2015-01-22 | $44.65 | $47.55 | $44.50 | $47.03 | 463,900 | — | — | — | — | — |
| 2015-01-21 | $47.23 | $47.35 | $44.13 | $44.54 | 812,100 | — | — | — | — | — |
| 2015-01-20 | $49.67 | $49.70 | $47.11 | $48.33 | 312,800 | — | — | — | — | — |
| 2015-01-16 | $49.32 | $50.04 | $48.57 | $49.97 | 207,100 | — | — | — | — | — |
| 2015-01-15 | $49.52 | $49.86 | $49.02 | $49.28 | 175,200 | — | — | — | — | — |
| 2015-01-14 | $50.92 | $51.23 | $49.29 | $49.50 | 246,700 | — | — | — | — | — |
| 2015-01-13 | $51.50 | $52.53 | $50.88 | $51.43 | 234,500 | — | — | — | — | — |
| 2015-01-12 | $51.09 | $51.95 | $50.63 | $51.03 | 210,300 | — | — | — | — | — |
| 2015-01-09 | $52.45 | $52.72 | $51.10 | $51.21 | 233,700 | — | — | — | — | — |
| 2015-01-08 | $51.68 | $52.83 | $51.49 | $52.37 | 326,500 | — | — | — | — | — |
| 2015-01-07 | $51.66 | $51.88 | $50.54 | $51.18 | 180,200 | — | — | — | — | — |
| 2015-01-06 | $53.30 | $53.43 | $50.24 | $51.20 | 254,500 | — | — | — | — | — |
| 2015-01-05 | $55.40 | $55.40 | $53.01 | $53.35 | 217,100 | — | — | — | — | — |
| 2015-01-02 | $55.83 | $56.47 | $54.40 | $55.71 | 265,700 | — | — | — | — | — |
| 2014-12-31 | $56.03 | $56.19 | $54.99 | $55.36 | 226,700 | — | — | — | — | — |
| 2014-12-30 | $55.14 | $56.50 | $55.01 | $55.73 | 253,200 | — | — | — | — | — |
| 2014-12-29 | $55.27 | $55.89 | $54.58 | $55.10 | 285,200 | — | — | — | — | — |
| 2014-12-26 | $55.14 | $56.08 | $54.94 | $55.47 | 206,800 | — | — | — | — | — |
| 2014-12-24 | $54.71 | $56.14 | $54.71 | $55.04 | 95,200 | — | — | — | — | — |
| 2014-12-23 | $54.78 | $55.18 | $54.09 | $54.73 | 328,200 | — | — | — | — | — |
| 2014-12-22 | $53.74 | $54.98 | $53.52 | $54.73 | 162,400 | — | — | — | — | — |
| 2014-12-19 | $53.60 | $54.20 | $53.06 | $53.44 | 378,100 | — | — | — | — | — |
| 2014-12-18 | $53.73 | $54.19 | $53.00 | $53.63 | 225,200 | — | — | — | — | — |
| 2014-12-17 | $53.40 | $54.09 | $51.57 | $53.01 | 370,700 | — | — | — | — | — |
| 2014-12-16 | $54.25 | $55.10 | $53.26 | $53.31 | 159,100 | — | — | — | — | — |
| 2014-12-15 | $54.30 | $55.92 | $54.16 | $54.19 | 256,600 | — | — | — | — | — |
| 2014-12-12 | $54.50 | $55.29 | $53.39 | $54.19 | 208,300 | — | — | — | — | — |
| 2014-12-11 | $54.61 | $56.50 | $54.20 | $55.09 | 236,000 | — | — | — | — | — |
| 2014-12-10 | $54.90 | $55.38 | $54.06 | $54.21 | 215,700 | — | — | — | — | — |
| 2014-12-09 | $54.25 | $55.47 | $52.51 | $54.96 | 210,100 | — | — | — | — | — |
| 2014-12-08 | $56.39 | $56.72 | $54.36 | $54.73 | 272,600 | — | — | — | — | — |
| 2014-12-05 | $56.55 | $57.60 | $55.97 | $56.41 | 297,700 | — | — | — | — | — |
| 2014-12-04 | $55.32 | $56.65 | $55.16 | $56.53 | 362,300 | — | — | — | — | — |
| 2014-12-03 | $55.25 | $56.15 | $54.68 | $55.25 | 246,000 | — | — | — | — | — |
| 2014-12-02 | $54.09 | $56.14 | $54.09 | $55.38 | 195,100 | — | — | — | — | — |
| 2014-12-01 | $55.59 | $56.27 | $53.67 | $53.81 | 194,400 | — | — | — | — | — |
| 2014-11-28 | $55.04 | $56.61 | $55.02 | $55.47 | 94,200 | — | — | — | — | — |
| 2014-11-26 | $54.39 | $55.26 | $53.94 | $54.70 | 151,100 | — | — | — | — | — |
| 2014-11-25 | $55.15 | $55.48 | $54.31 | $54.53 | 163,200 | — | — | — | — | — |
| 2014-11-24 | $53.87 | $54.91 | $53.87 | $54.88 | 136,400 | — | — | — | — | — |
| 2014-11-21 | $54.25 | $54.51 | $53.43 | $53.57 | 180,700 | — | — | — | — | — |
| 2014-11-20 | $52.89 | $53.65 | $52.64 | $53.51 | 185,400 | — | — | — | — | — |
| 2014-11-19 | $52.91 | $53.49 | $52.17 | $53.07 | 201,000 | — | — | — | — | — |
| 2014-11-18 | $52.54 | $53.31 | $52.04 | $52.84 | 225,100 | — | — | — | — | — |
| 2014-11-17 | $52.19 | $52.57 | $51.42 | $52.43 | 166,600 | — | — | — | — | — |
| 2014-11-14 | $53.16 | $53.47 | $51.74 | $52.13 | 208,700 | — | — | — | — | — |
| 2014-11-13 | $53.90 | $54.25 | $52.78 | $53.23 | 299,700 | — | — | — | — | — |
| 2014-11-12 | $52.98 | $54.00 | $52.98 | $53.71 | 204,300 | — | — | — | — | — |
| 2014-11-11 | $52.80 | $53.49 | $52.66 | $53.16 | 282,700 | — | — | — | — | — |
| 2014-11-10 | $51.55 | $52.82 | $51.38 | $52.75 | 283,200 | — | — | — | — | — |
| 2014-11-07 | $52.43 | $52.72 | $51.09 | $51.36 | 227,900 | — | — | — | — | — |
| 2014-11-06 | $51.50 | $52.46 | $51.50 | $52.38 | 179,200 | — | — | — | — | — |
| 2014-11-05 | $52.44 | $53.26 | $51.11 | $51.39 | 183,100 | — | — | — | — | — |
| 2014-11-04 | $49.85 | $52.09 | $49.82 | $51.98 | 368,200 | — | — | — | — | — |
| 2014-11-03 | $48.95 | $50.33 | $48.77 | $50.12 | 207,700 | — | — | — | — | — |
| 2014-10-31 | $52.19 | $52.40 | $48.90 | $49.02 | 378,300 | — | — | — | — | — |
| 2014-10-30 | $49.55 | $52.51 | $48.80 | $50.94 | 335,100 | — | — | — | — | — |
| 2014-10-29 | $47.25 | $49.96 | $46.27 | $49.82 | 306,100 | — | — | — | — | — |
| 2014-10-28 | $56.73 | $62.31 | $45.32 | $48.96 | 872,800 | — | — | — | — | — |
| 2014-10-27 | $50.00 | $51.05 | $49.59 | $50.95 | 301,100 | — | — | — | — | — |
| 2014-10-24 | $50.58 | $52.20 | $50.09 | $50.23 | 98,300 | — | — | — | — | — |
| 2014-10-23 | $49.94 | $51.13 | $49.61 | $50.39 | 153,900 | — | — | — | — | — |
| 2014-10-22 | $50.79 | $51.73 | $49.20 | $49.29 | 99,200 | — | — | — | — | — |
| 2014-10-21 | $48.83 | $50.74 | $48.20 | $50.54 | 143,100 | — | — | — | — | — |
| 2014-10-20 | $48.54 | $49.27 | $48.02 | $48.58 | 144,800 | — | — | — | — | — |
| 2014-10-17 | $48.48 | $49.02 | $47.92 | $48.71 | 210,300 | — | — | — | — | — |
| 2014-10-16 | $46.77 | $48.36 | $46.77 | $47.82 | 128,800 | — | — | — | — | — |
| 2014-10-15 | $46.02 | $47.86 | $44.59 | $47.35 | 230,700 | — | — | — | — | — |
| 2014-10-14 | $46.73 | $48.00 | $46.20 | $46.70 | 155,000 | — | — | — | — | — |
| 2014-10-13 | $47.02 | $47.78 | $45.96 | $46.26 | 168,000 | — | — | — | — | — |
| 2014-10-10 | $47.23 | $48.01 | $46.89 | $46.97 | 187,100 | — | — | — | — | — |
| 2014-10-09 | $48.27 | $48.27 | $46.62 | $47.50 | 178,000 | — | — | — | — | — |
| 2014-10-08 | $48.08 | $48.92 | $46.83 | $48.35 | 167,700 | — | — | — | — | — |
| 2014-10-07 | $49.27 | $51.09 | $47.95 | $48.05 | 116,700 | — | — | — | — | — |
| 2014-10-06 | $50.16 | $50.64 | $49.44 | $49.64 | 107,000 | — | — | — | — | — |
| 2014-10-03 | $50.15 | $50.75 | $49.97 | $50.00 | 93,300 | — | — | — | — | — |
| 2014-10-02 | $48.66 | $49.85 | $48.52 | $49.68 | 145,800 | — | — | — | — | — |
| 2014-10-01 | $49.65 | $49.65 | $48.09 | $48.53 | 209,300 | — | — | — | — | — |
| 2014-09-30 | $50.46 | $50.80 | $49.25 | $49.56 | 203,100 | — | — | — | — | — |
| 2014-09-29 | $49.70 | $50.83 | $49.51 | $50.66 | 102,600 | — | — | — | — | — |
| 2014-09-26 | $49.92 | $50.44 | $49.70 | $50.05 | 285,000 | — | — | — | — | — |
| 2014-09-25 | $49.86 | $50.59 | $48.62 | $49.88 | 336,800 | — | — | — | — | — |
| 2014-09-24 | $50.07 | $50.22 | $49.58 | $49.83 | 172,700 | — | — | — | — | — |
| 2014-09-23 | $50.55 | $51.02 | $49.82 | $50.00 | 254,400 | — | — | — | — | — |
| 2014-09-22 | $50.99 | $51.68 | $50.53 | $50.57 | 121,000 | — | — | — | — | — |
| 2014-09-19 | $53.67 | $54.10 | $50.76 | $51.17 | 480,000 | — | — | — | — | — |
| 2014-09-18 | $52.61 | $53.83 | $52.50 | $53.56 | 273,200 | — | — | — | — | — |
| 2014-09-17 | $49.39 | $52.78 | $49.05 | $52.53 | 657,400 | — | — | — | — | — |
| 2014-09-16 | $48.04 | $49.17 | $47.93 | $48.83 | 196,800 | — | — | — | — | — |
| 2014-09-15 | $49.80 | $49.80 | $48.24 | $48.37 | 85,900 | — | — | — | — | — |
| 2014-09-12 | $51.19 | $51.19 | $49.77 | $49.95 | 160,200 | — | — | — | — | — |
| 2014-09-11 | $50.27 | $51.19 | $50.27 | $51.02 | 172,800 | — | — | — | — | — |
| 2014-09-10 | $50.00 | $50.42 | $49.15 | $50.40 | 124,100 | — | — | — | — | — |
| 2014-09-09 | $51.03 | $51.03 | $49.74 | $49.93 | 98,400 | — | — | — | — | — |
| 2014-09-08 | $51.16 | $51.83 | $51.11 | $51.14 | 134,500 | — | — | — | — | — |
| 2014-09-05 | $50.48 | $51.46 | $50.48 | $51.04 | 119,100 | — | — | — | — | — |
| 2014-09-04 | $50.08 | $51.29 | $49.59 | $50.90 | 240,600 | — | — | — | — | — |
| 2014-09-03 | $49.03 | $50.00 | $48.61 | $49.90 | 239,300 | — | — | — | — | — |
| 2014-09-02 | $47.59 | $49.40 | $47.45 | $48.94 | 175,600 | — | — | — | — | — |
| 2014-08-29 | $46.95 | $47.78 | $46.65 | $47.47 | 117,600 | — | — | — | — | — |
| 2014-08-28 | $47.50 | $47.75 | $46.90 | $47.18 | 106,400 | — | — | — | — | — |
| 2014-08-27 | $47.78 | $47.96 | $47.02 | $47.69 | 217,700 | — | — | — | — | — |
| 2014-08-26 | $48.59 | $48.61 | $47.44 | $47.58 | 128,600 | — | — | — | — | — |
| 2014-08-25 | $48.47 | $48.91 | $48.03 | $48.54 | 102,300 | — | — | — | — | — |
| 2014-08-22 | $47.73 | $48.35 | $47.19 | $48.06 | 88,900 | — | — | — | — | — |
| 2014-08-21 | $48.20 | $48.20 | $47.27 | $47.78 | 138,100 | — | — | — | — | — |
| 2014-08-20 | $48.92 | $48.92 | $47.87 | $48.15 | 115,100 | — | — | — | — | — |
| 2014-08-19 | $49.16 | $49.85 | $48.76 | $49.08 | 392,800 | — | — | — | — | — |
| 2014-08-18 | $48.25 | $49.17 | $48.25 | $49.11 | 110,300 | — | — | — | — | — |
| 2014-08-15 | $48.30 | $48.30 | $46.87 | $48.00 | 151,400 | — | — | — | — | — |
| 2014-08-14 | $47.89 | $48.05 | $47.56 | $47.72 | 136,400 | — | — | — | — | — |
| 2014-08-13 | $47.21 | $48.23 | $47.18 | $47.86 | 143,400 | — | — | — | — | — |
| 2014-08-12 | $46.73 | $47.15 | $46.50 | $47.11 | 104,900 | — | — | — | — | — |
| 2014-08-11 | $46.20 | $47.06 | $46.09 | $46.84 | 113,900 | — | — | — | — | — |
| 2014-08-08 | $45.57 | $46.08 | $43.08 | $46.00 | 157,500 | — | — | — | — | — |
| 2014-08-07 | $45.79 | $46.20 | $45.36 | $45.65 | 206,100 | — | — | — | — | — |
| 2014-08-06 | $45.72 | $46.22 | $45.53 | $45.77 | 212,300 | — | — | — | — | — |
| 2014-08-05 | $45.87 | $46.39 | $45.79 | $46.02 | 118,300 | — | — | — | — | — |
| 2014-08-04 | $45.74 | $46.10 | $45.36 | $46.07 | 194,300 | — | — | — | — | — |
| 2014-08-01 | $45.68 | $45.72 | $45.26 | $45.66 | 227,000 | — | — | — | — | — |
| 2014-07-31 | $44.84 | $45.84 | $44.77 | $45.65 | 316,600 | — | — | — | — | — |
| 2014-07-30 | $42.94 | $45.40 | $42.25 | $45.20 | 720,200 | — | — | — | — | — |
| 2014-07-29 | $44.10 | $44.14 | $42.83 | $42.97 | 362,000 | — | — | — | — | — |
| 2014-07-28 | $45.61 | $45.61 | $43.91 | $44.17 | 280,300 | — | — | — | — | — |
| 2014-07-25 | $46.11 | $46.11 | $45.31 | $45.57 | 226,400 | — | — | — | — | — |
| 2014-07-24 | $46.73 | $47.15 | $46.31 | $46.50 | 214,200 | — | — | — | — | — |
| 2014-07-23 | $46.84 | $47.94 | $46.40 | $46.52 | 328,000 | — | — | — | — | — |
| 2014-07-22 | $45.60 | $46.71 | $45.29 | $46.63 | 161,700 | — | — | — | — | — |
| 2014-07-21 | $44.99 | $45.53 | $44.83 | $45.27 | 124,900 | — | — | — | — | — |
| 2014-07-18 | $45.10 | $45.72 | $44.97 | $45.26 | 123,800 | — | — | — | — | — |
| 2014-07-17 | $44.42 | $45.41 | $44.42 | $45.17 | 305,500 | — | — | — | — | — |
| 2014-07-16 | $44.73 | $44.96 | $44.39 | $44.68 | 280,600 | — | — | — | — | — |
| 2014-07-15 | $44.50 | $45.15 | $44.16 | $44.54 | 211,900 | — | — | — | — | — |
| 2014-07-14 | $44.64 | $45.00 | $44.33 | $44.41 | 98,700 | — | — | — | — | — |
| 2014-07-11 | $44.15 | $44.66 | $43.67 | $44.05 | 115,400 | — | — | — | — | — |
| 2014-07-10 | $44.31 | $44.85 | $43.84 | $44.38 | 144,200 | — | — | — | — | — |
| 2014-07-09 | $45.10 | $45.55 | $44.47 | $45.16 | 158,500 | — | — | — | — | — |
| 2014-07-08 | $44.83 | $45.15 | $44.12 | $44.96 | 225,800 | — | — | — | — | — |
| 2014-07-07 | $45.22 | $45.22 | $44.66 | $45.00 | 102,000 | — | — | — | — | — |
| 2014-07-03 | $45.13 | $45.58 | $44.35 | $45.36 | 74,200 | — | — | — | — | — |
| 2014-07-02 | $44.86 | $45.45 | $44.73 | $44.94 | 137,500 | — | — | — | — | — |
| 2014-07-01 | $44.06 | $45.35 | $44.06 | $44.73 | 138,300 | — | — | — | — | — |
| 2014-06-30 | $43.16 | $44.42 | $42.94 | $43.93 | 167,600 | — | — | — | — | — |
| 2014-06-27 | $42.97 | $43.53 | $42.36 | $43.31 | 264,500 | — | — | — | — | — |
| 2014-06-26 | $43.46 | $44.53 | $42.62 | $43.25 | 235,400 | — | — | — | — | — |
| 2014-06-25 | $43.25 | $43.58 | $42.52 | $43.33 | 189,100 | — | — | — | — | — |
| 2014-06-24 | $43.07 | $43.99 | $43.07 | $43.43 | 329,400 | — | — | — | — | — |
| 2014-06-23 | $43.88 | $43.97 | $42.86 | $43.28 | 181,600 | — | — | — | — | — |
| 2014-06-20 | $43.15 | $43.77 | $42.97 | $43.75 | 331,700 | — | — | — | — | — |
| 2014-06-19 | $43.24 | $43.28 | $42.65 | $43.14 | 198,600 | — | — | — | — | — |
| 2014-06-18 | $42.67 | $43.18 | $42.61 | $42.92 | 244,300 | — | — | — | — | — |
| 2014-06-17 | $43.86 | $44.36 | $41.92 | $42.82 | 460,400 | — | — | — | — | — |
| 2014-06-16 | $44.26 | $44.51 | $43.82 | $44.28 | 194,000 | — | — | — | — | — |
| 2014-06-13 | $45.58 | $45.58 | $44.11 | $44.53 | 293,000 | — | — | — | — | — |
| 2014-06-12 | $45.67 | $45.76 | $45.30 | $45.41 | 176,900 | — | — | — | — | — |
| 2014-06-11 | $45.42 | $46.00 | $45.28 | $45.61 | 118,800 | — | — | — | — | — |
| 2014-06-10 | $45.84 | $46.37 | $45.44 | $45.66 | 135,900 | — | — | — | — | — |
| 2014-06-09 | $45.44 | $46.74 | $45.44 | $46.09 | 152,700 | — | — | — | — | — |
| 2014-06-06 | $45.13 | $45.60 | $44.76 | $45.46 | 92,900 | — | — | — | — | — |
| 2014-06-05 | $43.54 | $44.87 | $43.29 | $44.82 | 204,100 | — | — | — | — | — |
| 2014-06-04 | $43.12 | $43.52 | $42.83 | $43.45 | 171,300 | — | — | — | — | — |
| 2014-06-03 | $43.81 | $43.90 | $43.08 | $43.23 | 487,700 | — | — | — | — | — |
| 2014-06-02 | $43.63 | $44.24 | $42.61 | $44.22 | 155,700 | — | — | — | — | — |
| 2014-05-30 | $45.10 | $45.42 | $43.38 | $43.58 | 320,600 | — | — | — | — | — |
| 2014-05-29 | $44.69 | $45.22 | $44.15 | $45.20 | 147,300 | — | — | — | — | — |
| 2014-05-28 | $44.62 | $44.78 | $43.84 | $44.46 | 237,100 | — | — | — | — | — |
| 2014-05-27 | $44.85 | $45.16 | $44.37 | $44.59 | 161,600 | — | — | — | — | — |
| 2014-05-23 | $44.72 | $44.72 | $43.98 | $44.40 | 241,000 | — | — | — | — | — |
| 2014-05-22 | $45.39 | $45.65 | $44.52 | $44.61 | 290,400 | — | — | — | — | — |
| 2014-05-21 | $43.53 | $45.47 | $42.72 | $45.25 | 351,600 | — | — | — | — | — |
| 2014-05-20 | $43.35 | $43.58 | $42.24 | $43.02 | 243,200 | — | — | — | — | — |
| 2014-05-19 | $41.93 | $43.54 | $41.28 | $43.38 | 211,400 | — | — | — | — | — |
| 2014-05-16 | $41.32 | $41.98 | $40.91 | $41.93 | 171,700 | — | — | — | — | — |
| 2014-05-15 | $40.91 | $41.86 | $40.60 | $41.39 | 266,900 | — | — | — | — | — |
| 2014-05-14 | $41.42 | $41.59 | $40.79 | $41.11 | 227,000 | — | — | — | — | — |
| 2014-05-13 | $40.96 | $41.80 | $40.15 | $41.37 | 288,000 | — | — | — | — | — |
| 2014-05-12 | $40.28 | $41.13 | $40.00 | $40.73 | 255,700 | — | — | — | — | — |
| 2014-05-09 | $40.10 | $40.39 | $39.58 | $40.04 | 112,300 | — | — | — | — | — |
| 2014-05-08 | $40.77 | $41.39 | $40.17 | $40.30 | 144,200 | — | — | — | — | — |
| 2014-05-07 | $40.44 | $40.82 | $39.69 | $40.68 | 207,400 | — | — | — | — | — |
| 2014-05-06 | $40.20 | $40.72 | $40.20 | $40.45 | 224,100 | — | — | — | — | — |
| 2014-05-05 | $40.86 | $40.86 | $39.91 | $40.46 | 175,200 | — | — | — | — | — |
| 2014-05-02 | $41.84 | $42.68 | $40.93 | $41.18 | 271,200 | — | — | — | — | — |
| 2014-05-01 | $41.23 | $42.29 | $40.68 | $41.85 | 388,600 | — | — | — | — | — |
| 2014-04-30 | $40.10 | $41.33 | $39.71 | $41.17 | 233,200 | — | — | — | — | — |
| 2014-04-29 | $41.00 | $41.03 | $39.65 | $40.03 | 442,800 | — | — | — | — | — |
| 2014-04-28 | $40.38 | $42.14 | $40.16 | $40.63 | 345,200 | — | — | — | — | — |
| 2014-04-25 | $39.39 | $41.72 | $38.65 | $40.04 | 444,100 | — | — | — | — | — |
| 2014-04-24 | $38.29 | $38.69 | $37.41 | $38.50 | 183,200 | — | — | — | — | — |
| 2014-04-23 | $39.32 | $39.95 | $38.00 | $38.10 | 252,900 | — | — | — | — | — |
| 2014-04-22 | $38.47 | $39.83 | $38.41 | $39.37 | 169,300 | — | — | — | — | — |
| 2014-04-21 | $37.94 | $38.72 | $37.93 | $38.53 | 200,800 | — | — | — | — | — |
| 2014-04-17 | $36.90 | $38.10 | $36.67 | $37.98 | 152,300 | — | — | — | — | — |
| 2014-04-16 | $36.55 | $37.20 | $36.37 | $37.12 | 153,600 | — | — | — | — | — |
| 2014-04-15 | $36.29 | $36.51 | $35.19 | $36.38 | 210,800 | — | — | — | — | — |
| 2014-04-14 | $36.69 | $37.07 | $35.68 | $36.10 | 222,000 | — | — | — | — | — |
| 2014-04-11 | $35.41 | $36.80 | $35.41 | $36.24 | 249,100 | — | — | — | — | — |
| 2014-04-10 | $36.68 | $36.96 | $35.47 | $35.79 | 162,100 | — | — | — | — | — |
| 2014-04-09 | $36.50 | $37.05 | $36.21 | $36.82 | 89,400 | — | — | — | — | — |
| 2014-04-08 | $36.49 | $36.87 | $35.85 | $36.43 | 155,900 | — | — | — | — | — |
| 2014-04-07 | $37.31 | $37.31 | $36.32 | $36.59 | 207,400 | — | — | — | — | — |
| 2014-04-04 | $38.86 | $39.37 | $36.98 | $37.51 | 185,400 | — | — | — | — | — |
| 2014-04-03 | $38.88 | $39.38 | $38.29 | $38.52 | 168,100 | — | — | — | — | — |
| 2014-04-02 | $38.35 | $39.19 | $38.20 | $38.96 | 141,700 | — | — | — | — | — |
| 2014-04-01 | $38.40 | $38.79 | $38.25 | $38.30 | 246,800 | — | — | — | — | — |
| 2014-03-31 | $36.88 | $38.49 | $36.88 | $38.21 | 292,300 | — | — | — | — | — |
| 2014-03-28 | $36.05 | $36.90 | $36.05 | $36.70 | 181,700 | — | — | — | — | — |
| 2014-03-27 | $37.07 | $37.70 | $35.76 | $36.15 | 196,600 | — | — | — | — | — |
| 2014-03-26 | $38.37 | $38.88 | $36.84 | $37.12 | 257,700 | — | — | — | — | — |
| 2014-03-25 | $38.16 | $38.72 | $37.58 | $37.89 | 124,900 | — | — | — | — | — |
| 2014-03-24 | $39.27 | $39.27 | $37.47 | $37.96 | 164,700 | — | — | — | — | — |
| 2014-03-21 | $39.10 | $40.12 | $38.86 | $39.24 | 217,200 | — | — | — | — | — |
| 2014-03-20 | $38.88 | $39.36 | $38.47 | $38.82 | 81,700 | — | — | — | — | — |
| 2014-03-19 | $39.57 | $39.87 | $38.61 | $39.04 | 188,900 | — | — | — | — | — |
| 2014-03-18 | $39.20 | $39.65 | $39.15 | $39.61 | 197,900 | — | — | — | — | — |
| 2014-03-17 | $39.62 | $39.96 | $38.95 | $39.11 | 94,500 | — | — | — | — | — |
| 2014-03-14 | $38.65 | $39.72 | $38.65 | $39.24 | 111,000 | — | — | — | — | — |
| 2014-03-13 | $39.38 | $39.50 | $38.42 | $38.80 | 142,800 | — | — | — | — | — |
| 2014-03-12 | $38.95 | $39.50 | $38.55 | $39.28 | 206,900 | — | — | — | — | — |
| 2014-03-11 | $40.41 | $40.68 | $38.95 | $39.18 | 279,500 | — | — | — | — | — |
| 2014-03-10 | $39.93 | $40.28 | $39.87 | $40.20 | 186,700 | — | — | — | — | — |
| 2014-03-07 | $40.03 | $40.40 | $39.72 | $39.94 | 285,400 | — | — | — | — | — |
| 2014-03-06 | $38.66 | $40.20 | $38.29 | $39.92 | 504,200 | — | — | — | — | — |
| 2014-03-05 | $36.34 | $38.55 | $36.34 | $38.34 | 618,600 | — | — | — | — | — |
| 2014-03-04 | $34.90 | $36.72 | $34.88 | $36.28 | 416,800 | — | — | — | — | — |
| 2014-03-03 | $34.17 | $34.76 | $34.00 | $34.61 | 184,300 | — | — | — | — | — |
| 2014-02-28 | $34.48 | $34.72 | $34.16 | $34.54 | 160,800 | — | — | — | — | — |
| 2014-02-27 | $34.10 | $34.53 | $33.91 | $34.51 | 121,900 | — | — | — | — | — |
| 2014-02-26 | $34.25 | $34.60 | $33.90 | $34.18 | 143,300 | — | — | — | — | — |
| 2014-02-25 | $34.25 | $34.60 | $33.72 | $34.19 | 201,600 | — | — | — | — | — |
| 2014-02-24 | $34.10 | $34.49 | $33.80 | $34.23 | 342,300 | — | — | — | — | — |
| 2014-02-21 | $33.68 | $34.42 | $33.52 | $34.06 | 299,100 | — | — | — | — | — |
| 2014-02-20 | $33.10 | $33.67 | $32.81 | $33.51 | 251,100 | — | — | — | — | — |
| 2014-02-19 | $33.40 | $33.68 | $33.02 | $33.03 | 370,000 | — | — | — | — | — |
| 2014-02-18 | $31.72 | $32.59 | $31.71 | $32.51 | 235,600 | — | — | — | — | — |
| 2014-02-14 | $31.48 | $31.96 | $31.26 | $31.67 | 253,100 | — | — | — | — | — |
| 2014-02-13 | $29.84 | $31.54 | $29.61 | $31.45 | 592,400 | — | — | — | — | — |
| 2014-02-12 | $30.07 | $30.34 | $29.61 | $30.16 | 213,800 | — | — | — | — | — |
| 2014-02-11 | $30.22 | $30.22 | $29.32 | $30.10 | 224,400 | — | — | — | — | — |
| 2014-02-10 | $30.79 | $30.79 | $29.73 | $30.22 | 294,500 | — | — | — | — | — |
| 2014-02-07 | $30.91 | $31.25 | $30.66 | $30.90 | 178,600 | — | — | — | — | — |
| 2014-02-06 | $30.73 | $31.26 | $30.32 | $30.87 | 357,600 | — | — | — | — | — |
| 2014-02-05 | $31.23 | $31.33 | $30.34 | $30.66 | 269,400 | — | — | — | — | — |
| 2014-02-04 | $32.11 | $33.00 | $31.36 | $31.50 | 225,300 | — | — | — | — | — |
| 2014-02-03 | $33.44 | $33.88 | $31.58 | $31.93 | 343,100 | — | — | — | — | — |
| 2014-01-31 | $32.51 | $33.93 | $32.06 | $33.66 | 306,600 | — | — | — | — | — |
| 2014-01-30 | $32.25 | $33.10 | $32.10 | $32.92 | 380,700 | — | — | — | — | — |
| 2014-01-29 | $31.68 | $32.06 | $31.52 | $31.95 | 220,200 | — | — | — | — | — |
| 2014-01-28 | $32.13 | $32.43 | $31.74 | $32.00 | 168,000 | — | — | — | — | — |
| 2014-01-27 | $32.96 | $33.12 | $32.01 | $32.06 | 208,800 | — | — | — | — | — |
| 2014-01-24 | $33.35 | $33.35 | $32.00 | $32.91 | 213,000 | — | — | — | — | — |
| 2014-01-23 | $33.40 | $33.73 | $33.04 | $33.68 | 299,100 | — | — | — | — | — |
| 2014-01-22 | $33.18 | $34.21 | $33.18 | $33.66 | 379,800 | — | — | — | — | — |
| 2014-01-21 | $33.51 | $33.53 | $32.63 | $33.21 | 240,700 | — | — | — | — | — |
| 2014-01-17 | $32.90 | $33.66 | $32.22 | $33.19 | 451,900 | — | — | — | — | — |
| 2014-01-16 | $33.47 | $33.58 | $32.94 | $33.24 | 221,200 | — | — | — | — | — |
| 2014-01-15 | $33.87 | $34.10 | $33.25 | $33.64 | 180,400 | — | — | — | — | — |
| 2014-01-14 | $34.16 | $34.16 | $33.52 | $33.73 | 203,400 | — | — | — | — | — |
| 2014-01-13 | $34.69 | $34.92 | $33.55 | $33.92 | 259,800 | — | — | — | — | — |
| 2014-01-10 | $32.69 | $34.77 | $32.42 | $34.75 | 422,500 | — | — | — | — | — |
| 2014-01-09 | $32.05 | $32.47 | $31.78 | $32.43 | 173,600 | — | — | — | — | — |
| 2014-01-08 | $30.90 | $31.87 | $30.78 | $31.79 | 247,100 | — | — | — | — | — |
| 2014-01-07 | $30.29 | $31.28 | $30.29 | $30.93 | 235,400 | — | — | — | — | — |
| 2014-01-06 | $31.44 | $31.47 | $30.16 | $30.22 | 191,200 | — | — | — | — | — |
| 2014-01-03 | $30.65 | $31.22 | $30.39 | $31.14 | 205,100 | — | — | — | — | — |
| 2014-01-02 | $31.96 | $32.11 | $30.46 | $30.52 | 287,400 | — | — | — | — | — |
| 2013-12-31 | $31.99 | $32.50 | $31.62 | $32.05 | 212,500 | — | — | — | — | — |
| 2013-12-30 | $32.17 | $32.52 | $31.78 | $31.96 | 93,900 | — | — | — | — | — |
| 2013-12-27 | $32.90 | $32.90 | $32.04 | $32.10 | 127,300 | — | — | — | — | — |
| 2013-12-26 | $32.54 | $33.11 | $32.17 | $33.06 | 296,800 | — | — | — | — | — |
| 2013-12-24 | $32.48 | $32.84 | $32.29 | $32.43 | 56,200 | — | — | — | — | — |
| 2013-12-23 | $31.58 | $32.56 | $31.52 | $32.41 | 185,600 | — | — | — | — | — |
| 2013-12-20 | $31.43 | $31.77 | $30.82 | $31.42 | 573,700 | — | — | — | — | — |
| 2013-12-19 | $32.20 | $32.20 | $31.26 | $31.40 | 285,700 | — | — | — | — | — |
| 2013-12-18 | $32.30 | $32.82 | $31.87 | $32.29 | 195,700 | — | — | — | — | — |
| 2013-12-17 | $32.32 | $32.97 | $31.96 | $32.31 | 143,400 | — | — | — | — | — |
| 2013-12-16 | $31.67 | $32.70 | $31.59 | $32.29 | 361,100 | — | — | — | — | — |
| 2013-12-13 | $31.91 | $32.18 | $31.52 | $31.56 | 124,100 | — | — | — | — | — |
| 2013-12-12 | $32.21 | $32.22 | $31.66 | $31.90 | 109,600 | — | — | — | — | — |
| 2013-12-11 | $32.57 | $32.80 | $31.97 | $32.06 | 190,400 | — | — | — | — | — |
| 2013-12-10 | $32.50 | $32.75 | $32.38 | $32.39 | 288,300 | — | — | — | — | — |
| 2013-12-09 | $32.55 | $32.77 | $32.41 | $32.56 | 136,800 | — | — | — | — | — |
| 2013-12-06 | $33.49 | $33.58 | $32.48 | $32.54 | 178,000 | — | — | — | — | — |
| 2013-12-05 | $33.15 | $33.53 | $33.01 | $33.11 | 159,400 | — | — | — | — | — |
| 2013-12-04 | $32.68 | $33.46 | $32.47 | $33.24 | 196,400 | — | — | — | — | — |
| 2013-12-03 | $33.62 | $33.91 | $32.79 | $32.98 | 271,600 | — | — | — | — | — |
| 2013-12-02 | $34.71 | $34.84 | $33.68 | $33.82 | 203,500 | — | — | — | — | — |
| 2013-11-29 | $34.53 | $34.94 | $34.52 | $34.73 | 59,000 | — | — | — | — | — |
| 2013-11-27 | $34.72 | $34.84 | $34.14 | $34.38 | 141,100 | — | — | — | — | — |
| 2013-11-26 | $33.07 | $34.76 | $33.06 | $34.58 | 210,700 | — | — | — | — | — |
| 2013-11-25 | $33.19 | $33.36 | $32.87 | $33.09 | 102,900 | — | — | — | — | — |
| 2013-11-22 | $33.63 | $33.65 | $32.98 | $33.18 | 142,600 | — | — | — | — | — |
| 2013-11-21 | $32.87 | $33.71 | $32.83 | $33.69 | 128,400 | — | — | — | — | — |
| 2013-11-20 | $32.72 | $32.92 | $32.45 | $32.57 | 231,300 | — | — | — | — | — |
| 2013-11-19 | $32.94 | $33.38 | $32.45 | $32.61 | 153,600 | — | — | — | — | — |
| 2013-11-18 | $33.24 | $33.91 | $32.82 | $33.02 | 190,100 | — | — | — | — | — |
| 2013-11-15 | $32.77 | $33.23 | $32.45 | $33.00 | 192,000 | — | — | — | — | — |
| 2013-11-14 | $31.73 | $32.83 | $31.51 | $32.60 | 231,400 | — | — | — | — | — |
| 2013-11-13 | $31.53 | $31.81 | $31.37 | $31.76 | 225,500 | — | — | — | — | — |
| 2013-11-12 | $32.30 | $32.40 | $31.70 | $31.80 | 232,800 | — | — | — | — | — |
| 2013-11-11 | $32.06 | $32.42 | $31.67 | $32.36 | 175,600 | — | — | — | — | — |
| 2013-11-08 | $31.69 | $32.48 | $31.58 | $32.05 | 227,500 | — | — | — | — | — |
| 2013-11-07 | $32.10 | $32.30 | $31.53 | $31.68 | 262,400 | — | — | — | — | — |
| 2013-11-06 | $32.64 | $32.70 | $31.52 | $31.94 | 234,500 | — | — | — | — | — |
| 2013-11-05 | $32.65 | $32.78 | $32.15 | $32.46 | 161,900 | — | — | — | — | — |
| 2013-11-04 | $32.39 | $33.46 | $32.23 | $32.98 | 416,000 | — | — | — | — | — |
| 2013-11-01 | $32.53 | $32.87 | $32.12 | $32.15 | 252,200 | — | — | — | — | — |
| 2013-10-31 | $31.56 | $32.69 | $31.04 | $32.53 | 503,300 | — | — | — | — | — |
| 2013-10-30 | $34.32 | $35.16 | $31.46 | $32.55 | 498,400 | — | — | — | — | — |
| 2013-10-29 | $34.05 | $34.63 | $33.78 | $34.50 | 222,700 | — | — | — | — | — |
| 2013-10-28 | $33.87 | $34.26 | $33.47 | $33.85 | 171,700 | — | — | — | — | — |
| 2013-10-25 | $34.18 | $34.33 | $33.86 | $33.93 | 104,400 | — | — | — | — | — |
| 2013-10-24 | $34.44 | $34.47 | $33.97 | $34.04 | 237,500 | — | — | — | — | — |
| 2013-10-23 | $34.86 | $35.31 | $34.37 | $34.52 | 288,400 | — | — | — | — | — |
| 2013-10-22 | $34.70 | $35.28 | $34.60 | $35.07 | 317,100 | — | — | — | — | — |
| 2013-10-21 | $34.58 | $34.72 | $34.35 | $34.59 | 193,800 | — | — | — | — | — |
| 2013-10-18 | $33.38 | $34.49 | $33.12 | $34.42 | 385,200 | — | — | — | — | — |
| 2013-10-17 | $32.91 | $33.47 | $32.91 | $33.31 | 3,401,500 | — | — | — | — | — |
| 2013-10-16 | $33.21 | $33.45 | $32.96 | $33.16 | 229,700 | — | — | — | — | — |
| 2013-10-15 | $32.96 | $33.18 | $32.65 | $32.82 | 301,900 | — | — | — | — | — |
| 2013-10-14 | $32.67 | $33.27 | $32.67 | $33.19 | 193,800 | — | — | — | — | — |
| 2013-10-11 | $32.91 | $33.02 | $32.67 | $32.89 | 722,800 | — | — | — | — | — |
| 2013-10-10 | $30.76 | $31.46 | $30.59 | $31.36 | 153,400 | — | — | — | — | — |
| 2013-10-09 | $30.59 | $30.63 | $29.85 | $30.20 | 188,200 | — | — | — | — | — |
| 2013-10-08 | $31.05 | $31.17 | $30.04 | $30.35 | 189,700 | — | — | — | — | — |
| 2013-10-07 | $31.65 | $31.77 | $31.05 | $31.11 | 164,200 | — | — | — | — | — |
| 2013-10-04 | $31.12 | $32.08 | $31.12 | $31.99 | 139,700 | — | — | — | — | — |
| 2013-10-03 | $31.53 | $31.75 | $30.52 | $31.03 | 143,600 | — | — | — | — | — |
| 2013-10-02 | $31.04 | $31.61 | $30.81 | $31.58 | 87,200 | — | — | — | — | — |
| 2013-10-01 | $31.19 | $31.65 | $31.03 | $31.43 | 138,500 | — | — | — | — | — |
| 2013-09-30 | $30.30 | $31.37 | $30.03 | $31.18 | 304,400 | — | — | — | — | — |
| 2013-09-27 | $31.26 | $31.54 | $30.74 | $30.78 | 196,400 | — | — | — | — | — |
| 2013-09-26 | $31.78 | $32.33 | $31.34 | $31.60 | 65,900 | — | — | — | — | — |
| 2013-09-25 | $32.20 | $32.36 | $31.65 | $31.74 | 195,700 | — | — | — | — | — |
| 2013-09-24 | $32.81 | $33.00 | $32.13 | $32.20 | 140,600 | — | — | — | — | — |
| 2013-09-23 | $32.45 | $33.10 | $32.29 | $32.76 | 146,400 | — | — | — | — | — |
| 2013-09-20 | $32.69 | $32.74 | $32.22 | $32.45 | 138,800 | — | — | — | — | — |
| 2013-09-19 | $32.61 | $32.75 | $32.22 | $32.66 | 71,600 | — | — | — | — | — |
| 2013-09-18 | $32.12 | $32.62 | $31.81 | $32.59 | 137,300 | — | — | — | — | — |
| 2013-09-17 | $32.39 | $32.46 | $31.87 | $32.11 | 195,700 | — | — | — | — | — |
| 2013-09-16 | $32.85 | $33.07 | $31.79 | $32.45 | 246,600 | — | — | — | — | — |
| 2013-09-13 | $31.95 | $32.26 | $31.81 | $32.23 | 95,600 | — | — | — | — | — |
| 2013-09-12 | $32.64 | $32.81 | $31.68 | $31.81 | 131,500 | — | — | — | — | — |
| 2013-09-11 | $32.78 | $33.07 | $32.37 | $32.81 | 181,300 | — | — | — | — | — |
| 2013-09-10 | $30.93 | $32.81 | $30.62 | $32.79 | 250,100 | — | — | — | — | — |
| 2013-09-09 | $30.37 | $30.80 | $30.18 | $30.71 | 214,600 | — | — | — | — | — |
| 2013-09-06 | $30.62 | $30.62 | $29.70 | $30.27 | 185,300 | — | — | — | — | — |
| 2013-09-05 | $30.37 | $30.70 | $30.14 | $30.38 | 234,600 | — | — | — | — | — |
| 2013-09-04 | $30.24 | $30.53 | $30.07 | $30.35 | 240,900 | — | — | — | — | — |
| 2013-09-03 | $30.46 | $30.52 | $30.04 | $30.27 | 142,900 | — | — | — | — | — |
| 2013-08-30 | $30.66 | $30.91 | $29.73 | $30.01 | 184,200 | — | — | — | — | — |
| 2013-08-29 | $29.99 | $30.89 | $29.99 | $30.72 | 125,800 | — | — | — | — | — |
| 2013-08-28 | $29.55 | $30.17 | $29.55 | $29.99 | 178,900 | — | — | — | — | — |
| 2013-08-27 | $29.71 | $30.00 | $29.28 | $29.59 | 185,500 | — | — | — | — | — |
| 2013-08-26 | $30.09 | $30.36 | $29.50 | $30.11 | 105,500 | — | — | — | — | — |
| 2013-08-23 | $30.58 | $30.98 | $29.72 | $30.01 | 241,300 | — | — | — | — | — |
| 2013-08-22 | $29.91 | $30.81 | $29.91 | $30.52 | 72,500 | — | — | — | — | — |
| 2013-08-21 | $29.64 | $29.98 | $29.39 | $29.75 | 173,400 | — | — | — | — | — |
| 2013-08-20 | $28.44 | $29.84 | $28.39 | $29.75 | 206,000 | — | — | — | — | — |
| 2013-08-19 | $28.43 | $28.74 | $28.35 | $28.38 | 88,600 | — | — | — | — | — |
| 2013-08-16 | $28.40 | $28.87 | $28.21 | $28.51 | 135,200 | — | — | — | — | — |
| 2013-08-15 | $28.06 | $28.43 | $27.95 | $28.31 | 135,600 | — | — | — | — | — |
| 2013-08-14 | $28.79 | $28.90 | $28.20 | $28.55 | 113,700 | — | — | — | — | — |
| 2013-08-13 | $29.45 | $29.82 | $28.88 | $28.92 | 98,200 | — | — | — | — | — |
| 2013-08-12 | $28.44 | $29.58 | $28.44 | $29.51 | 137,300 | — | — | — | — | — |
| 2013-08-09 | $29.56 | $30.08 | $28.30 | $28.58 | 241,000 | — | — | — | — | — |
| 2013-08-08 | $29.49 | $29.79 | $29.00 | $29.57 | 84,400 | — | — | — | — | — |
| 2013-08-07 | $29.55 | $29.55 | $28.78 | $29.26 | 141,600 | — | — | — | — | — |
| 2013-08-06 | $30.89 | $31.04 | $29.68 | $29.73 | 149,200 | — | — | — | — | — |
| 2013-08-05 | $31.46 | $31.46 | $30.75 | $31.00 | 176,200 | — | — | — | — | — |
| 2013-08-02 | $31.20 | $31.61 | $30.81 | $31.60 | 170,800 | — | — | — | — | — |
| 2013-08-01 | $30.24 | $31.35 | $30.22 | $31.26 | 163,600 | — | — | — | — | — |
| 2013-07-31 | $29.68 | $30.36 | $29.56 | $29.94 | 161,200 | — | — | — | — | — |
| 2013-07-30 | $30.06 | $30.16 | $29.45 | $29.54 | 173,000 | — | — | — | — | — |
| 2013-07-29 | $31.05 | $31.10 | $29.23 | $29.90 | 506,700 | — | — | — | — | — |
| 2013-07-26 | $30.77 | $31.36 | $30.13 | $31.32 | 238,500 | — | — | — | — | — |
| 2013-07-25 | $30.99 | $31.63 | $30.81 | $31.38 | 118,600 | — | — | — | — | — |
| 2013-07-24 | $31.23 | $31.58 | $31.03 | $31.09 | 123,400 | — | — | — | — | — |
| 2013-07-23 | $31.49 | $31.73 | $30.75 | $31.05 | 74,600 | — | — | — | — | — |
| 2013-07-22 | $31.71 | $32.20 | $31.36 | $31.45 | 100,100 | — | — | — | — | — |
| 2013-07-19 | $31.99 | $32.24 | $31.68 | $31.79 | 100,600 | — | — | — | — | — |
| 2013-07-18 | $31.34 | $32.54 | $31.22 | $32.10 | 263,700 | — | — | — | — | — |
| 2013-07-17 | $32.00 | $32.20 | $30.97 | $31.17 | 256,200 | — | — | — | — | — |
| 2013-07-16 | $32.96 | $33.04 | $31.43 | $31.84 | 382,200 | — | — | — | — | — |
| 2013-07-15 | $33.38 | $33.55 | $32.50 | $32.83 | 215,100 | — | — | — | — | — |
| 2013-07-12 | $34.72 | $34.72 | $33.20 | $33.26 | 175,600 | — | — | — | — | — |
| 2013-07-11 | $34.83 | $34.98 | $34.53 | $34.65 | 213,000 | — | — | — | — | — |
| 2013-07-10 | $33.88 | $34.34 | $33.50 | $34.13 | 177,100 | — | — | — | — | — |
| 2013-07-09 | $33.48 | $34.34 | $33.34 | $33.79 | 295,000 | — | — | — | — | — |
| 2013-07-08 | $33.24 | $33.68 | $32.82 | $33.09 | 193,200 | — | — | — | — | — |
| 2013-07-05 | $32.38 | $33.14 | $31.99 | $33.11 | 147,400 | — | — | — | — | — |
| 2013-07-03 | $32.24 | $32.37 | $31.49 | $31.60 | 162,000 | — | — | — | — | — |
| 2013-07-02 | $31.90 | $32.73 | $31.49 | $32.29 | 193,000 | — | — | — | — | — |
| 2013-07-01 | $30.15 | $32.10 | $29.88 | $31.82 | 263,700 | — | — | — | — | — |
| 2013-06-28 | $30.64 | $31.10 | $29.95 | $29.97 | 949,800 | — | — | — | — | — |
| 2013-06-27 | $29.83 | $30.89 | $29.83 | $30.67 | 114,900 | — | — | — | — | — |
| 2013-06-26 | $29.81 | $29.92 | $29.47 | $29.67 | 161,700 | — | — | — | — | — |
| 2013-06-25 | $29.61 | $30.19 | $29.38 | $29.50 | 136,800 | — | — | — | — | — |
| 2013-06-24 | $30.84 | $30.84 | $27.60 | $29.19 | 430,200 | — | — | — | — | — |
| 2013-06-21 | $31.42 | $31.67 | $31.16 | $31.37 | 303,100 | — | — | — | — | — |
| 2013-06-20 | $31.58 | $31.69 | $30.54 | $31.26 | 175,600 | — | — | — | — | — |
| 2013-06-19 | $32.28 | $32.28 | $31.86 | $31.96 | 191,800 | — | — | — | — | — |
| 2013-06-18 | $31.80 | $32.39 | $31.39 | $32.19 | 268,900 | — | — | — | — | — |
| 2013-06-17 | $31.12 | $31.80 | $30.57 | $31.69 | 272,000 | — | — | — | — | — |
| 2013-06-14 | $31.74 | $32.19 | $30.70 | $30.88 | 173,400 | — | — | — | — | 3-for-2 |
| 2013-06-13 | $30.68 | $31.35 | $30.47 | $31.33 | 153,150 | — | — | — | — | — |
| 2013-06-12 | $31.57 | $31.92 | $30.60 | $30.85 | 123,000 | — | — | — | — | — |
| 2013-06-11 | $31.27 | $31.76 | $30.74 | $31.23 | 139,050 | — | — | — | — | — |
| 2013-06-10 | $32.27 | $32.40 | $31.43 | $31.53 | 204,750 | — | — | — | — | — |
| 2013-06-07 | $31.59 | $32.79 | $31.47 | $32.07 | 258,300 | — | — | — | — | — |
| 2013-06-06 | $31.04 | $31.57 | $30.79 | $31.36 | 185,250 | — | — | — | — | — |
| 2013-06-05 | $31.81 | $31.89 | $30.73 | $30.97 | 214,200 | — | — | — | — | — |
| 2013-06-04 | $32.67 | $33.31 | $31.81 | $31.93 | 339,450 | — | — | — | — | — |
| 2013-06-03 | $32.04 | $32.75 | $31.83 | $32.72 | 250,500 | — | — | — | — | — |
| 2013-05-31 | $31.59 | $32.25 | $31.47 | $31.86 | 159,000 | — | — | — | — | — |
| 2013-05-30 | $32.01 | $32.33 | $31.66 | $31.85 | 145,200 | — | — | — | — | — |
| 2013-05-29 | $32.39 | $32.48 | $31.47 | $31.98 | 197,100 | — | — | — | — | — |
| 2013-05-28 | $32.14 | $33.04 | $32.08 | $32.49 | 219,000 | — | — | — | — | — |
| 2013-05-24 | $32.05 | $32.05 | $31.19 | $31.68 | 314,550 | — | — | — | — | — |
| 2013-05-23 | $31.00 | $32.35 | $30.22 | $32.05 | 373,650 | — | — | — | — | — |
| 2013-05-22 | $32.58 | $33.04 | $31.56 | $31.85 | 240,600 | — | — | — | — | — |
| 2013-05-21 | $32.01 | $32.71 | $32.01 | $32.38 | 329,250 | — | — | — | — | — |
| 2013-05-20 | $31.62 | $32.16 | $31.59 | $32.00 | 300,150 | — | — | — | — | — |
| 2013-05-17 | $30.85 | $31.88 | $30.85 | $31.72 | 247,350 | — | — | — | — | — |
| 2013-05-16 | $30.93 | $30.93 | $30.21 | $30.49 | 273,600 | — | — | — | — | — |
| 2013-05-15 | $30.26 | $31.27 | $30.18 | $30.95 | 321,000 | — | — | — | — | — |
| 2013-05-14 | $29.59 | $30.32 | $29.17 | $30.14 | 533,550 | — | — | — | — | — |
| 2013-05-13 | $28.98 | $29.47 | $28.80 | $29.29 | 171,300 | — | — | — | — | — |
| 2013-05-10 | $28.89 | $29.42 | $28.71 | $29.16 | 257,400 | — | — | — | — | — |
| 2013-05-09 | $29.08 | $29.24 | $28.55 | $28.85 | 595,950 | — | — | — | — | — |
| 2013-05-08 | $28.47 | $29.07 | $28.33 | $28.95 | 407,400 | — | — | — | — | — |
| 2013-05-07 | $28.27 | $28.69 | $28.07 | $28.47 | 661,350 | — | — | — | — | — |
| 2013-05-06 | $27.97 | $28.23 | $27.49 | $28.04 | 544,200 | — | — | — | — | — |
| 2013-05-03 | $28.05 | $28.24 | $27.59 | $27.79 | 718,800 | — | — | — | — | — |
| 2013-05-02 | $26.66 | $28.17 | $26.64 | $27.69 | 457,950 | — | — | — | — | — |
| 2013-05-01 | $27.03 | $27.33 | $26.59 | $26.79 | 553,950 | — | — | — | — | — |
| 2013-04-30 | $27.27 | $27.47 | $27.03 | $27.28 | 420,900 | — | — | — | — | — |
| 2013-04-29 | $26.98 | $27.05 | $26.20 | $26.49 | 231,450 | — | — | — | — | — |
| 2013-04-26 | $25.17 | $27.05 | $25.17 | $26.49 | 532,350 | — | — | — | — | — |
| 2013-04-25 | $24.47 | $25.00 | $24.47 | $24.78 | 199,050 | — | — | — | — | — |
| 2013-04-24 | $24.44 | $24.99 | $24.37 | $24.43 | 115,650 | — | — | — | — | — |
| 2013-04-23 | $24.28 | $24.57 | $23.96 | $24.39 | 151,500 | — | — | — | — | — |
| 2013-04-22 | $24.32 | $24.32 | $23.72 | $24.09 | 118,350 | — | — | — | — | — |
| 2013-04-19 | $23.81 | $24.19 | $23.43 | $24.13 | 204,150 | — | — | — | — | — |
| 2013-04-18 | $23.51 | $24.11 | $23.39 | $23.75 | 207,600 | — | — | — | — | — |
| 2013-04-17 | $23.60 | $23.71 | $22.98 | $23.43 | 155,550 | — | — | — | — | — |
| 2013-04-16 | $22.93 | $23.78 | $22.57 | $23.73 | 289,500 | — | — | — | — | — |
| 2013-04-15 | $24.08 | $24.08 | $22.63 | $22.75 | 235,350 | — | — | — | — | — |
| 2013-04-12 | $23.69 | $24.12 | $23.39 | $24.08 | 197,550 | — | — | — | — | — |
| 2013-04-11 | $24.36 | $24.62 | $23.78 | $23.86 | 139,200 | — | — | — | — | — |
| 2013-04-10 | $23.25 | $24.48 | $23.17 | $24.29 | 295,800 | — | — | — | — | — |
| 2013-04-09 | $23.37 | $23.50 | $23.17 | $23.19 | 193,650 | — | — | — | — | — |
| 2013-04-08 | $23.19 | $23.33 | $23.07 | $23.27 | 171,450 | — | — | — | — | — |
| 2013-04-05 | $22.46 | $23.19 | $21.91 | $23.17 | 296,100 | — | — | — | — | — |
| 2013-04-04 | $23.31 | $23.43 | $22.67 | $22.88 | 286,500 | — | — | — | — | — |
| 2013-04-03 | $23.73 | $23.81 | $22.93 | $23.25 | 248,700 | — | — | — | — | — |
| 2013-04-02 | $23.92 | $24.17 | $23.66 | $23.75 | 178,050 | — | — | — | — | — |
| 2013-04-01 | $24.19 | $24.60 | $23.47 | $23.79 | 195,900 | — | — | — | — | — |
| 2013-03-28 | $24.22 | $24.39 | $23.91 | $24.11 | 142,500 | — | — | — | — | — |
| 2013-03-27 | $23.90 | $24.23 | $23.67 | $24.10 | 138,900 | — | — | — | — | — |
| 2013-03-26 | $24.44 | $24.57 | $23.86 | $24.00 | 200,100 | — | — | — | — | — |
| 2013-03-25 | $24.03 | $24.48 | $23.87 | $24.37 | 240,750 | — | — | — | — | — |
| 2013-03-22 | $23.63 | $24.11 | $23.63 | $23.99 | 207,150 | — | — | — | — | — |
| 2013-03-21 | $23.82 | $24.05 | $22.92 | $23.56 | 254,400 | — | — | — | — | — |
| 2013-03-20 | $23.76 | $23.91 | $23.69 | $23.83 | 335,100 | — | — | — | — | — |
| 2013-03-19 | $23.82 | $24.04 | $23.64 | $23.75 | 310,200 | — | — | — | — | — |
| 2013-03-18 | $23.97 | $24.08 | $23.47 | $23.84 | 463,650 | — | — | — | — | — |
| 2013-03-15 | $24.05 | $24.51 | $23.94 | $24.00 | 1,009,800 | — | — | — | — | — |
| 2013-03-14 | $22.69 | $23.95 | $22.64 | $23.83 | 461,550 | — | — | — | — | — |
| 2013-03-13 | $21.77 | $22.74 | $21.57 | $22.61 | 346,200 | — | — | — | — | — |
| 2013-03-12 | $21.42 | $21.69 | $21.35 | $21.57 | 192,600 | — | — | — | — | — |
| 2013-03-11 | $21.40 | $21.73 | $21.40 | $21.50 | 259,950 | — | — | — | — | — |
| 2013-03-08 | $21.55 | $21.67 | $21.35 | $21.49 | 340,950 | — | — | — | — | — |
| 2013-03-07 | $21.57 | $21.57 | $21.03 | $21.34 | 192,750 | — | — | — | — | — |
| 2013-03-06 | $21.47 | $22.02 | $21.43 | $21.52 | 298,050 | — | — | — | — | — |
| 2013-03-05 | $21.47 | $21.67 | $21.19 | $21.46 | 343,050 | — | — | — | — | — |
| 2013-03-04 | $21.07 | $21.46 | $20.77 | $21.44 | 355,350 | — | — | — | — | — |
| 2013-03-01 | $20.91 | $21.21 | $20.43 | $21.02 | 383,700 | — | — | — | — | — |
| 2013-02-28 | $20.40 | $21.54 | $20.40 | $21.42 | 406,350 | — | — | — | — | — |
| 2013-02-27 | $20.03 | $20.48 | $20.03 | $20.38 | 180,900 | — | — | — | — | — |
| 2013-02-26 | $19.78 | $20.12 | $19.77 | $20.00 | 202,800 | — | — | — | — | — |
| 2013-02-25 | $19.80 | $19.87 | $19.58 | $19.63 | 190,350 | — | — | — | — | — |
| 2013-02-22 | $19.23 | $19.67 | $19.07 | $19.64 | 166,050 | — | — | — | — | — |
| 2013-02-21 | $19.12 | $19.57 | $18.55 | $19.08 | 129,000 | — | — | — | — | — |
| 2013-02-20 | $19.73 | $19.92 | $19.05 | $19.12 | 131,250 | — | — | — | — | — |
| 2013-02-19 | $19.57 | $20.21 | $19.49 | $19.68 | 236,250 | — | — | — | — | — |
| 2013-02-15 | $19.17 | $19.91 | $19.04 | $19.52 | 219,000 | — | — | — | — | — |
| 2013-02-14 | $18.23 | $19.15 | $18.18 | $19.05 | 148,650 | — | — | — | — | — |
| 2013-02-13 | $18.13 | $18.29 | $17.93 | $18.27 | 128,700 | — | — | — | — | — |
| 2013-02-12 | $18.33 | $18.33 | $18.09 | $18.11 | 52,350 | — | — | — | — | — |
| 2013-02-11 | $18.09 | $18.33 | $17.92 | $18.29 | 136,650 | — | — | — | — | — |
| 2013-02-08 | $18.00 | $18.22 | $17.93 | $18.06 | 338,100 | — | — | — | — | — |
| 2013-02-07 | $18.22 | $18.22 | $17.97 | $18.03 | 148,350 | — | — | — | — | — |
| 2013-02-06 | $17.93 | $18.27 | $17.89 | $18.20 | 237,000 | — | — | — | — | — |
| 2013-02-05 | $16.70 | $18.15 | $16.68 | $18.10 | 176,850 | — | — | — | — | — |
| 2013-02-04 | $17.23 | $17.37 | $17.02 | $17.15 | 69,450 | — | — | — | — | — |
| 2013-02-01 | $17.33 | $17.69 | $17.07 | $17.39 | 204,600 | — | — | — | — | — |
| 2013-01-31 | $17.07 | $17.55 | $17.04 | $17.29 | 159,300 | — | — | — | — | — |
| 2013-01-30 | $16.66 | $16.97 | $16.30 | $16.83 | 282,000 | — | — | — | — | — |
| 2013-01-29 | $16.78 | $16.91 | $16.53 | $16.75 | 101,850 | — | — | — | — | — |
| 2013-01-28 | $16.72 | $16.94 | $16.65 | $16.76 | 101,550 | — | — | — | — | — |
| 2013-01-25 | $16.97 | $16.97 | $16.60 | $16.73 | 91,950 | — | — | — | — | — |
| 2013-01-24 | $16.19 | $16.83 | $16.19 | $16.81 | 186,900 | — | — | — | — | — |
| 2013-01-23 | $16.15 | $16.19 | $15.96 | $16.13 | 97,800 | — | — | — | — | — |
| 2013-01-22 | $16.11 | $16.18 | $15.97 | $16.13 | 85,500 | — | — | — | — | — |
| 2013-01-18 | $16.25 | $16.29 | $15.99 | $16.11 | 97,500 | — | — | — | — | — |
| 2013-01-17 | $15.99 | $16.35 | $15.86 | $16.29 | 132,600 | — | — | — | — | — |
| 2013-01-16 | $15.75 | $15.99 | $15.71 | $15.95 | 51,600 | — | — | — | — | — |
| 2013-01-15 | $15.60 | $15.95 | $15.60 | $15.83 | 52,500 | — | — | — | — | — |
| 2013-01-14 | $15.61 | $15.74 | $15.47 | $15.72 | 122,100 | — | — | — | — | — |
| 2013-01-11 | $15.56 | $15.75 | $15.38 | $15.69 | 94,950 | — | — | — | — | — |
| 2013-01-10 | $15.58 | $15.61 | $15.37 | $15.53 | 77,250 | — | — | — | — | — |
| 2013-01-09 | $15.51 | $15.67 | $15.39 | $15.53 | 48,600 | — | — | — | — | — |
| 2013-01-08 | $15.22 | $15.51 | $15.17 | $15.41 | 106,200 | — | — | — | — | — |
| 2013-01-07 | $15.57 | $15.67 | $15.24 | $15.28 | 134,850 | — | — | — | — | — |
| 2013-01-04 | $15.61 | $15.88 | $15.41 | $15.73 | 85,050 | — | — | — | — | — |
| 2013-01-03 | $15.65 | $15.86 | $15.37 | $15.50 | 105,450 | — | — | — | — | — |
| 2013-01-02 | $15.79 | $15.79 | $15.37 | $15.70 | 295,800 | — | — | — | — | — |
| 2012-12-31 | $14.97 | $15.50 | $14.81 | $15.41 | 104,100 | — | — | — | — | — |
| 2012-12-28 | $14.87 | $15.18 | $14.83 | $14.90 | 39,750 | — | — | — | — | — |
| 2012-12-27 | $14.79 | $15.05 | $14.67 | $14.97 | 78,300 | — | — | — | — | — |
| 2012-12-26 | $15.28 | $15.32 | $14.91 | $14.99 | 44,850 | — | — | — | — | — |
| 2012-12-24 | $15.13 | $15.32 | $15.01 | $15.18 | 15,900 | — | — | — | — | — |
| 2012-12-21 | $14.98 | $15.18 | $14.63 | $15.16 | 256,500 | — | — | — | — | — |
| 2012-12-20 | $14.94 | $15.33 | $14.80 | $15.13 | 99,750 | — | — | — | — | — |
| 2012-12-19 | $14.73 | $15.15 | $14.65 | $15.01 | 118,950 | — | — | — | — | — |
| 2012-12-18 | $14.67 | $14.89 | $14.48 | $14.87 | 189,300 | — | — | — | — | — |
| 2012-12-17 | $14.80 | $15.07 | $14.60 | $14.68 | 271,350 | — | — | — | — | — |
| 2012-12-14 | $14.37 | $14.88 | $14.35 | $14.67 | 286,800 | — | — | — | — | — |
| 2012-12-13 | $14.53 | $14.89 | $14.42 | $14.49 | 169,800 | — | — | — | — | — |
| 2012-12-12 | $14.89 | $15.00 | $14.31 | $14.49 | 204,900 | — | — | — | — | — |
| 2012-12-11 | $14.92 | $15.05 | $14.61 | $14.88 | 148,050 | — | — | — | — | — |
| 2012-12-10 | $14.28 | $14.87 | $14.00 | $14.75 | 342,600 | — | — | — | — | — |
| 2012-12-07 | $14.21 | $14.30 | $13.85 | $14.20 | 129,150 | — | — | — | — | — |
| 2012-12-06 | $13.96 | $14.23 | $13.90 | $14.07 | 148,950 | — | — | — | — | — |
| 2012-12-05 | $14.04 | $14.09 | $13.88 | $14.01 | 107,700 | — | — | — | — | — |
| 2012-12-04 | $14.09 | $14.09 | $13.81 | $13.91 | 44,550 | — | — | — | — | — |
| 2012-12-03 | $14.55 | $14.55 | $13.91 | $14.03 | 91,050 | — | — | — | — | — |
| 2012-11-30 | $14.24 | $14.51 | $14.21 | $14.44 | 233,550 | — | — | — | — | — |
| 2012-11-29 | $14.11 | $14.26 | $14.06 | $14.16 | 54,000 | — | — | — | — | — |
| 2012-11-28 | $13.90 | $14.08 | $13.65 | $13.93 | 62,550 | — | — | — | — | — |
| 2012-11-27 | $13.81 | $14.11 | $13.77 | $13.95 | 65,550 | — | — | — | — | — |
| 2012-11-26 | $13.81 | $13.98 | $13.57 | $13.79 | 82,950 | — | — | — | — | — |
| 2012-11-23 | $13.76 | $13.96 | $13.71 | $13.90 | 22,950 | — | — | — | — | — |
| 2012-11-21 | $13.53 | $13.78 | $13.53 | $13.67 | 24,750 | — | — | — | — | — |
| 2012-11-20 | $13.55 | $13.75 | $13.37 | $13.56 | 48,450 | — | — | — | — | — |
| 2012-11-19 | $13.34 | $13.56 | $13.33 | $13.56 | 47,250 | — | — | — | — | — |
| 2012-11-16 | $13.28 | $13.49 | $13.07 | $13.38 | 131,550 | — | — | — | — | — |
| 2012-11-15 | $13.51 | $13.60 | $13.27 | $13.33 | 143,100 | — | — | — | — | — |
| 2012-11-14 | $13.87 | $13.87 | $13.39 | $13.54 | 131,100 | — | — | — | — | — |
| 2012-11-13 | $13.71 | $14.11 | $13.71 | $13.79 | 72,900 | — | — | — | — | — |
| 2012-11-12 | $13.63 | $13.99 | $13.63 | $13.86 | 37,050 | — | — | — | — | — |
| 2012-11-09 | $13.81 | $14.17 | $13.57 | $13.61 | 80,550 | — | — | — | — | — |
| 2012-11-08 | $14.01 | $14.13 | $13.89 | $13.91 | 116,100 | — | — | — | — | — |
| 2012-11-07 | $14.14 | $14.28 | $13.83 | $14.03 | 148,650 | — | — | — | — | — |
| 2012-11-06 | $14.39 | $14.49 | $14.34 | $14.40 | 229,350 | — | — | — | — | — |
| 2012-11-05 | $14.41 | $14.60 | $14.23 | $14.39 | 107,850 | — | — | — | — | — |
| 2012-11-02 | $14.69 | $14.81 | $14.35 | $14.45 | 99,600 | — | — | — | — | — |
| 2012-11-01 | $14.97 | $15.08 | $13.71 | $14.62 | 322,950 | — | — | — | — | — |
| 2012-10-31 | $14.64 | $15.21 | $14.48 | $15.07 | 211,800 | — | — | — | — | — |
| 2012-10-26 | $14.45 | $14.92 | $14.07 | $14.79 | 186,900 | — | — | — | — | — |
| 2012-10-25 | $14.42 | $14.52 | $14.29 | $14.43 | 75,900 | — | — | — | — | — |
| 2012-10-24 | $14.27 | $14.33 | $14.10 | $14.31 | 89,250 | — | — | — | — | — |
| 2012-10-23 | $13.82 | $14.19 | $13.71 | $14.15 | 57,900 | — | — | — | — | — |
| 2012-10-22 | $14.07 | $14.09 | $13.85 | $13.99 | 50,850 | — | — | — | — | — |
| 2012-10-19 | $14.45 | $14.45 | $13.89 | $14.09 | 109,200 | — | — | — | — | — |
| 2012-10-18 | $14.23 | $14.65 | $14.23 | $14.60 | 104,250 | — | — | — | — | — |
| 2012-10-17 | $14.39 | $14.39 | $14.07 | $14.29 | 133,200 | — | — | — | — | — |
| 2012-10-16 | $14.31 | $14.47 | $14.06 | $14.37 | 53,250 | — | — | — | — | — |
| 2012-10-15 | $14.19 | $14.31 | $14.07 | $14.17 | 162,900 | — | — | — | — | — |
| 2012-10-12 | $13.99 | $14.28 | $13.99 | $14.14 | 53,250 | — | — | — | — | — |
| 2012-10-11 | $13.86 | $14.07 | $13.80 | $13.94 | 78,150 | — | — | — | — | — |
| 2012-10-10 | $13.67 | $13.80 | $13.40 | $13.79 | 179,700 | — | — | — | — | — |
| 2012-10-09 | $13.87 | $13.97 | $13.55 | $13.67 | 90,450 | — | — | — | — | — |
| 2012-10-08 | $13.85 | $13.98 | $13.55 | $13.85 | 112,050 | — | — | — | — | — |
| 2012-10-05 | $13.96 | $14.29 | $13.84 | $13.99 | 159,750 | — | — | — | — | — |
| 2012-10-04 | $13.73 | $14.05 | $13.71 | $14.03 | 183,750 | — | — | — | — | — |
| 2012-10-03 | $13.54 | $13.71 | $13.48 | $13.68 | 111,000 | — | — | — | — | — |
| 2012-10-02 | $13.89 | $13.94 | $13.43 | $13.55 | 212,700 | — | — | — | — | — |
| 2012-10-01 | $13.49 | $13.81 | $13.35 | $13.78 | 224,700 | — | — | — | — | — |
| 2012-09-28 | $13.55 | $13.55 | $13.31 | $13.43 | 118,800 | — | — | — | — | — |
| 2012-09-27 | $13.59 | $13.67 | $13.31 | $13.63 | 129,150 | — | — | — | — | — |
| 2012-09-26 | $13.53 | $13.55 | $13.33 | $13.47 | 108,000 | — | — | — | — | — |
| 2012-09-25 | $13.73 | $13.96 | $13.52 | $13.54 | 204,300 | — | — | — | — | — |
| 2012-09-24 | $13.41 | $13.91 | $13.33 | $13.89 | 167,250 | — | — | — | — | — |
| 2012-09-21 | $13.41 | $13.78 | $13.40 | $13.51 | 276,750 | — | — | — | — | — |
| 2012-09-20 | $13.67 | $13.73 | $13.02 | $13.40 | 402,000 | — | — | — | — | — |
| 2012-09-19 | $14.01 | $14.09 | $13.67 | $13.78 | 219,600 | — | — | — | — | — |
| 2012-09-18 | $13.95 | $14.08 | $13.77 | $13.96 | 249,900 | — | — | — | — | — |
| 2012-09-17 | $13.82 | $14.13 | $13.71 | $14.02 | 210,450 | — | — | — | — | — |
| 2012-09-14 | $14.43 | $14.93 | $13.87 | $13.91 | 420,000 | — | — | — | — | — |
| 2012-09-13 | $14.39 | $14.87 | $14.11 | $14.73 | 133,500 | — | — | — | — | — |
| 2012-09-12 | $14.69 | $14.81 | $14.20 | $14.43 | 108,000 | — | — | — | — | — |
| 2012-09-11 | $14.41 | $14.77 | $14.41 | $14.63 | 145,650 | — | — | — | — | — |
| 2012-09-10 | $14.33 | $14.59 | $14.23 | $14.45 | 93,900 | — | — | — | — | — |
| 2012-09-07 | $14.39 | $14.53 | $14.19 | $14.30 | 131,550 | — | — | — | — | — |
| 2012-09-06 | $14.55 | $15.05 | $14.27 | $14.36 | 206,550 | — | — | — | — | — |
| 2012-09-05 | $14.59 | $14.69 | $14.35 | $14.39 | 145,650 | — | — | — | — | — |
| 2012-09-04 | $14.35 | $14.71 | $13.92 | $14.53 | 227,250 | — | — | — | — | — |
| 2012-08-31 | $14.55 | $14.55 | $14.19 | $14.47 | 155,700 | — | — | — | — | — |
| 2012-08-30 | $14.75 | $14.80 | $14.35 | $14.37 | 95,700 | — | — | — | — | — |
| 2012-08-29 | $14.92 | $15.07 | $14.77 | $14.81 | 162,900 | — | — | — | — | — |
| 2012-08-28 | $14.95 | $15.05 | $14.76 | $14.81 | 208,500 | — | — | — | — | — |
| 2012-08-27 | $15.13 | $15.50 | $14.90 | $14.99 | 122,550 | — | — | — | — | — |
| 2012-08-24 | $15.10 | $15.20 | $14.87 | $15.05 | 121,500 | — | — | — | — | — |
| 2012-08-23 | $15.45 | $15.61 | $14.90 | $15.18 | 226,800 | — | — | — | — | — |
| 2012-08-22 | $15.75 | $15.99 | $15.45 | $15.45 | 238,950 | — | — | — | — | — |
| 2012-08-21 | $15.77 | $16.05 | $14.86 | $15.58 | 513,750 | — | — | — | — | — |
| 2012-08-20 | $15.88 | $15.88 | $15.41 | $15.73 | 95,400 | — | — | — | — | — |
| 2012-08-17 | $15.73 | $15.89 | $15.48 | $15.89 | 87,600 | — | — | — | — | — |
| 2012-08-16 | $15.43 | $15.83 | $15.20 | $15.70 | 83,250 | — | — | — | — | — |
| 2012-08-15 | $15.42 | $15.50 | $15.23 | $15.47 | 56,550 | — | — | — | — | — |
| 2012-08-14 | $15.18 | $15.50 | $15.06 | $15.45 | 116,100 | — | — | — | — | — |
| 2012-08-13 | $14.83 | $15.03 | $14.47 | $15.02 | 81,300 | — | — | — | — | — |
| 2012-08-10 | $15.32 | $15.33 | $14.81 | $14.89 | 63,300 | — | — | — | — | — |
| 2012-08-09 | $15.26 | $15.49 | $15.19 | $15.31 | 133,200 | — | — | — | — | — |
| 2012-08-08 | $15.62 | $15.62 | $15.16 | $15.32 | 145,650 | — | — | — | — | — |
| 2012-08-07 | $15.95 | $16.15 | $15.69 | $15.72 | 189,000 | — | — | — | — | — |
| 2012-08-06 | $15.47 | $16.23 | $15.47 | $15.76 | 293,850 | — | — | — | — | — |
| 2012-08-03 | $15.03 | $15.44 | $14.70 | $15.37 | 161,850 | — | — | — | — | — |
| 2012-08-02 | $14.27 | $14.87 | $14.09 | $14.83 | 234,300 | — | — | — | — | — |
| 2012-08-01 | $15.17 | $15.49 | $14.36 | $14.40 | 242,250 | — | — | — | — | — |
| 2012-07-31 | $15.07 | $15.47 | $14.77 | $15.07 | 328,200 | — | — | — | — | — |
| 2012-07-30 | $15.09 | $15.86 | $14.95 | $15.20 | 374,550 | — | — | — | — | — |
| 2012-07-27 | $14.60 | $15.45 | $14.24 | $15.01 | 549,300 | — | — | — | — | — |
| 2012-07-26 | $12.44 | $12.63 | $12.33 | $12.53 | 132,900 | — | — | — | — | — |
| 2012-07-25 | $12.24 | $12.33 | $12.10 | $12.23 | 94,500 | — | — | — | — | — |
| 2012-07-24 | $12.42 | $12.42 | $12.03 | $12.18 | 141,300 | — | — | — | — | — |
| 2012-07-23 | $12.57 | $12.57 | $12.33 | $12.39 | 106,200 | — | — | — | — | — |
| 2012-07-20 | $13.23 | $13.25 | $12.85 | $12.88 | 91,800 | — | — | — | — | — |
| 2012-07-19 | $13.41 | $13.41 | $13.15 | $13.30 | 91,650 | — | — | — | — | — |
| 2012-07-18 | $13.05 | $13.41 | $13.05 | $13.41 | 139,950 | — | — | — | — | — |
| 2012-07-17 | $13.33 | $13.43 | $12.98 | $13.05 | 166,950 | — | — | — | — | — |
| 2012-07-16 | $13.35 | $13.35 | $13.05 | $13.29 | 144,300 | — | — | — | — | — |
| 2012-07-13 | $13.27 | $13.38 | $13.21 | $13.35 | 238,350 | — | — | — | — | — |
| 2012-07-12 | $13.67 | $13.67 | $13.05 | $13.23 | 216,900 | — | — | — | — | — |
| 2012-07-11 | $13.84 | $14.00 | $13.63 | $13.79 | 215,700 | — | — | — | — | — |
| 2012-07-10 | $14.23 | $14.23 | $13.69 | $13.76 | 227,100 | — | — | — | — | — |
| 2012-07-09 | $14.16 | $14.19 | $14.03 | $14.17 | 109,950 | — | — | — | — | — |
| 2012-07-06 | $14.19 | $14.29 | $14.16 | $14.22 | 226,950 | — | — | — | — | — |
| 2012-07-05 | $14.25 | $14.34 | $14.23 | $14.33 | 305,700 | — | — | — | — | — |
| 2012-07-03 | $14.30 | $14.33 | $14.18 | $14.30 | 103,500 | — | — | — | — | — |
| 2012-07-02 | $14.61 | $14.67 | $13.99 | $14.30 | 311,250 | — | — | — | — | — |
| 2012-06-29 | $14.20 | $14.81 | $13.95 | $14.59 | 252,150 | — | — | — | — | — |
| 2012-06-28 | $13.92 | $14.06 | $13.41 | $13.86 | 146,400 | — | — | — | — | — |
| 2012-06-27 | $14.12 | $14.40 | $14.00 | $14.09 | 86,100 | — | — | — | — | — |
| 2012-06-26 | $14.21 | $14.30 | $13.91 | $14.11 | 75,900 | — | — | — | — | — |
| 2012-06-25 | $14.25 | $14.40 | $14.07 | $14.15 | 127,800 | — | — | — | — | — |
| 2012-06-22 | $14.41 | $14.67 | $14.37 | $14.47 | 321,750 | — | — | — | — | — |
| 2012-06-21 | $14.89 | $15.10 | $14.06 | $14.36 | 148,950 | — | — | — | — | — |
| 2012-06-20 | $15.21 | $15.35 | $14.73 | $14.92 | 120,000 | — | — | — | — | — |
| 2012-06-19 | $14.49 | $15.45 | $14.49 | $15.18 | 333,000 | — | — | — | — | — |
| 2012-06-18 | $14.25 | $14.55 | $14.08 | $14.40 | 149,100 | — | — | — | — | — |
| 2012-06-15 | $14.67 | $14.67 | $14.19 | $14.47 | 219,450 | — | — | — | — | — |
| 2012-06-14 | $14.15 | $14.89 | $14.15 | $14.56 | 212,400 | — | — | — | — | — |
| 2012-06-13 | $14.25 | $14.45 | $13.97 | $14.11 | 141,300 | — | — | — | — | — |
| 2012-06-12 | $14.30 | $14.66 | $13.95 | $14.25 | 152,850 | — | — | — | — | — |
| 2012-06-11 | $14.18 | $14.34 | $13.91 | $14.30 | 219,450 | — | — | — | — | — |
| 2012-06-08 | $13.60 | $14.10 | $13.60 | $13.96 | 212,400 | — | — | — | — | — |
| 2012-06-07 | $14.29 | $14.29 | $13.43 | $13.61 | 228,150 | — | — | — | — | — |
| 2012-06-06 | $13.26 | $14.07 | $13.26 | $14.01 | 202,800 | — | — | — | — | — |
| 2012-06-05 | $12.88 | $13.24 | $12.88 | $13.14 | 163,050 | — | — | — | — | — |
| 2012-06-04 | $13.58 | $13.75 | $12.77 | $13.01 | 304,650 | — | — | — | — | — |
| 2012-06-01 | $14.05 | $14.05 | $13.31 | $13.55 | 176,400 | — | — | — | — | — |
| 2012-05-31 | $14.02 | $14.45 | $13.78 | $14.42 | 267,000 | — | — | — | — | — |
| 2012-05-30 | $14.30 | $14.30 | $13.80 | $14.05 | 122,250 | — | — | — | — | — |
| 2012-05-29 | $14.61 | $14.70 | $14.25 | $14.44 | 165,150 | — | — | — | — | — |
| 2012-05-25 | $14.57 | $14.61 | $14.09 | $14.45 | 140,550 | — | — | — | — | — |
| 2012-05-24 | $14.09 | $14.63 | $13.86 | $14.61 | 391,650 | — | — | — | — | — |
| 2012-05-23 | $13.03 | $13.97 | $12.72 | $13.91 | 328,500 | — | — | — | — | — |
| 2012-05-22 | $12.96 | $13.43 | $12.89 | $13.15 | 243,000 | — | — | — | — | — |
| 2012-05-21 | $12.51 | $13.01 | $12.43 | $12.91 | 353,550 | — | — | — | — | — |
| 2012-05-18 | $12.89 | $13.03 | $12.42 | $12.51 | 261,300 | — | — | — | — | — |
| 2012-05-17 | $13.40 | $13.60 | $12.86 | $12.88 | 189,300 | — | — | — | — | — |
| 2012-05-16 | $14.01 | $14.06 | $13.30 | $13.33 | 329,400 | — | — | — | — | — |
| 2012-05-15 | $13.90 | $14.19 | $13.79 | $13.91 | 328,500 | — | — | — | — | — |
| 2012-05-14 | $13.71 | $13.89 | $13.65 | $13.84 | 247,350 | — | — | — | — | — |
| 2012-05-11 | $13.59 | $13.87 | $13.59 | $13.81 | 136,200 | — | — | — | — | — |
| 2012-05-10 | $13.87 | $13.89 | $13.64 | $13.75 | 267,000 | — | — | — | — | — |
| 2012-05-09 | $13.45 | $13.87 | $13.38 | $13.77 | 349,500 | — | — | — | — | — |
| 2012-05-08 | $13.24 | $13.63 | $13.23 | $13.58 | 196,950 | — | — | — | — | — |
| 2012-05-07 | $13.07 | $13.65 | $13.07 | $13.40 | 499,500 | — | — | — | — | — |
| 2012-05-04 | $13.22 | $13.33 | $12.79 | $13.24 | 240,600 | — | — | — | — | — |
| 2012-05-03 | $13.46 | $13.46 | $13.07 | $13.25 | 201,150 | — | — | — | — | — |
| 2012-05-02 | $12.76 | $13.71 | $12.69 | $13.41 | 640,200 | — | — | — | — | — |
| 2012-05-01 | $12.56 | $12.99 | $12.43 | $12.82 | 777,750 | — | — | — | — | — |
| 2012-04-30 | $12.39 | $12.60 | $12.31 | $12.52 | 424,500 | — | — | — | — | — |
| 2012-04-27 | $11.67 | $12.30 | $11.67 | $11.98 | 933,000 | — | — | — | — | — |
| 2012-04-26 | $11.19 | $11.32 | $10.91 | $11.17 | 203,700 | — | — | — | — | — |
| 2012-04-25 | $11.40 | $11.40 | $11.15 | $11.19 | 278,700 | — | — | — | — | — |
| 2012-04-24 | $11.24 | $11.33 | $11.01 | $11.19 | 125,550 | — | — | — | — | — |
| 2012-04-23 | $11.50 | $11.69 | $11.05 | $11.18 | 219,750 | — | — | — | — | — |
| 2012-04-20 | $12.07 | $12.07 | $11.61 | $11.65 | 230,850 | — | — | — | — | — |
| 2012-04-19 | $12.03 | $12.25 | $11.85 | $11.85 | 198,300 | — | — | — | — | — |
| 2012-04-18 | $11.93 | $12.15 | $11.78 | $12.05 | 154,350 | — | — | — | — | — |
| 2012-04-17 | $11.89 | $12.15 | $11.83 | $11.95 | 363,750 | — | — | — | — | — |
| 2012-04-16 | $11.50 | $11.79 | $11.23 | $11.71 | 209,550 | — | — | — | — | — |
| 2012-04-13 | $11.53 | $11.61 | $11.37 | $11.39 | 90,600 | — | — | — | — | — |
| 2012-04-12 | $11.53 | $11.71 | $11.47 | $11.62 | 186,150 | — | — | — | — | — |
| 2012-04-11 | $10.93 | $11.46 | $10.90 | $11.46 | 134,700 | — | — | — | — | — |
| 2012-04-10 | $11.31 | $11.41 | $10.80 | $10.81 | 262,500 | — | — | — | — | — |
| 2012-04-09 | $11.39 | $11.39 | $11.20 | $11.33 | 276,450 | — | — | — | — | — |
| 2012-04-05 | $11.31 | $11.55 | $11.31 | $11.47 | 99,750 | — | — | — | — | — |
| 2012-04-04 | $11.46 | $11.52 | $11.35 | $11.40 | 120,150 | — | — | — | — | — |
| 2012-04-03 | $11.53 | $11.81 | $11.53 | $11.65 | 218,550 | — | — | — | — | — |
| 2012-04-02 | $11.34 | $11.62 | $11.28 | $11.51 | 215,250 | — | — | — | — | — |
| 2012-03-30 | $11.50 | $11.51 | $11.21 | $11.34 | 133,650 | — | — | — | — | — |
| 2012-03-29 | $11.37 | $11.47 | $11.23 | $11.37 | 125,250 | — | — | — | — | — |
| 2012-03-28 | $11.42 | $11.56 | $11.42 | $11.49 | 153,750 | — | — | — | — | — |
| 2012-03-27 | $11.51 | $11.57 | $11.37 | $11.39 | 231,600 | — | — | — | — | — |
| 2012-03-26 | $11.54 | $11.61 | $11.36 | $11.44 | 246,000 | — | — | — | — | — |
| 2012-03-23 | $11.41 | $11.51 | $11.28 | $11.32 | 247,500 | — | — | — | — | — |
| 2012-03-22 | $11.34 | $11.51 | $11.33 | $11.39 | 178,650 | — | — | — | — | — |
| 2012-03-21 | $11.42 | $11.61 | $11.31 | $11.49 | 222,150 | — | — | — | — | — |
| 2012-03-20 | $11.77 | $11.78 | $11.40 | $11.46 | 392,550 | — | — | — | — | — |
| 2012-03-19 | $11.33 | $12.00 | $11.29 | $11.81 | 544,050 | — | — | — | — | — |
| 2012-03-16 | $11.30 | $11.32 | $11.13 | $11.21 | 175,200 | — | — | — | — | — |
| 2012-03-15 | $11.16 | $11.33 | $11.09 | $11.24 | 198,600 | — | — | — | — | — |
| 2012-03-14 | $11.10 | $11.17 | $10.98 | $11.13 | 103,050 | — | — | — | — | — |
| 2012-03-13 | $11.13 | $11.13 | $10.94 | $11.09 | 101,100 | — | — | — | — | — |
| 2012-03-12 | $10.98 | $11.07 | $10.87 | $10.99 | 52,650 | — | — | — | — | — |
| 2012-03-09 | $10.83 | $11.05 | $10.79 | $10.90 | 141,450 | — | — | — | — | — |
| 2012-03-08 | $10.67 | $10.89 | $10.62 | $10.81 | 82,650 | — | — | — | — | — |
| 2012-03-07 | $10.49 | $10.63 | $10.39 | $10.53 | 49,950 | — | — | — | — | — |
| 2012-03-06 | $10.59 | $10.72 | $10.27 | $10.41 | 54,450 | — | — | — | — | — |
| 2012-03-05 | $10.80 | $10.81 | $10.47 | $10.77 | 102,750 | — | — | — | — | — |
| 2012-03-02 | $10.99 | $11.05 | $10.59 | $10.59 | 120,750 | — | — | — | — | — |
| 2012-03-01 | $10.98 | $11.23 | $10.89 | $10.97 | 162,150 | — | — | — | — | — |
| 2012-02-29 | $11.11 | $11.17 | $10.73 | $10.87 | 140,700 | — | — | — | — | — |
| 2012-02-28 | $10.84 | $11.19 | $10.79 | $11.04 | 196,200 | — | — | — | — | — |
| 2012-02-27 | $10.94 | $10.97 | $10.83 | $10.83 | 65,400 | — | — | — | — | — |
| 2012-02-24 | $11.17 | $11.25 | $11.03 | $11.03 | 49,800 | — | — | — | — | — |
| 2012-02-23 | $10.84 | $11.21 | $10.69 | $11.17 | 90,000 | — | — | — | — | — |
| 2012-02-22 | $10.85 | $10.94 | $10.68 | $10.79 | 91,950 | — | — | — | — | — |
| 2012-02-21 | $11.19 | $11.27 | $10.83 | $10.93 | 78,750 | — | — | — | — | — |
| 2012-02-17 | $11.28 | $11.28 | $11.17 | $11.19 | 79,950 | — | — | — | — | — |
| 2012-02-16 | $11.02 | $11.31 | $10.97 | $11.20 | 147,150 | — | — | — | — | — |
| 2012-02-15 | $11.25 | $11.25 | $10.93 | $10.98 | 67,800 | — | — | — | — | — |
| 2012-02-14 | $11.16 | $11.24 | $10.97 | $11.19 | 45,300 | — | — | — | — | — |
| 2012-02-13 | $11.24 | $11.33 | $11.11 | $11.23 | 128,250 | — | — | — | — | — |
| 2012-02-10 | $11.03 | $11.16 | $10.91 | $11.07 | 65,850 | — | — | — | — | — |
| 2012-02-09 | $11.27 | $11.27 | $11.11 | $11.16 | 35,100 | — | — | — | — | — |
| 2012-02-08 | $11.15 | $11.33 | $11.07 | $11.20 | 106,650 | — | — | — | — | — |
| 2012-02-07 | $11.11 | $11.17 | $10.64 | $11.15 | 125,700 | — | — | — | — | — |
| 2012-02-06 | $11.13 | $11.31 | $10.96 | $11.11 | 118,200 | — | — | — | — | — |
| 2012-02-03 | $11.17 | $11.17 | $11.00 | $11.17 | 108,000 | — | — | — | — | — |
| 2012-02-02 | $10.76 | $11.23 | $10.75 | $11.00 | 74,250 | — | — | — | — | — |
| 2012-02-01 | $10.13 | $10.87 | $10.05 | $10.76 | 168,750 | — | — | — | — | — |
| 2012-01-31 | $9.97 | $10.07 | $9.57 | $10.03 | 116,400 | — | — | — | — | — |
| 2012-01-30 | $9.73 | $9.97 | $9.65 | $9.93 | 69,750 | — | — | — | — | — |
| 2012-01-27 | $9.69 | $9.93 | $9.60 | $9.84 | 93,450 | — | — | — | — | — |
| 2012-01-26 | $9.77 | $9.87 | $9.67 | $9.78 | 103,500 | — | — | — | — | — |
| 2012-01-25 | $9.57 | $9.83 | $9.45 | $9.65 | 76,350 | — | — | — | — | — |
| 2012-01-24 | $9.43 | $9.65 | $9.15 | $9.61 | 134,850 | — | — | — | — | — |
| 2012-01-23 | $9.60 | $9.63 | $9.34 | $9.50 | 97,050 | — | — | — | — | — |
| 2012-01-20 | $9.69 | $9.76 | $9.53 | $9.61 | 87,450 | — | — | — | — | — |
| 2012-01-19 | $9.45 | $9.77 | $9.31 | $9.73 | 66,750 | — | — | — | — | — |
| 2012-01-18 | $9.28 | $9.40 | $9.28 | $9.37 | 48,900 | — | — | — | — | — |
| 2012-01-17 | $9.43 | $9.59 | $9.27 | $9.30 | 93,300 | — | — | — | — | — |
| 2012-01-13 | $9.45 | $9.58 | $9.31 | $9.34 | 61,200 | — | — | — | — | — |
| 2012-01-12 | $9.40 | $9.66 | $9.37 | $9.63 | 48,750 | — | — | — | — | — |
| 2012-01-11 | $9.13 | $9.41 | $9.13 | $9.35 | 61,350 | — | — | — | — | — |
| 2012-01-10 | $9.21 | $9.25 | $9.14 | $9.20 | 49,350 | — | — | — | — | — |
| 2012-01-09 | $9.07 | $9.21 | $8.93 | $9.05 | 160,800 | — | — | — | — | — |
| 2012-01-06 | $8.96 | $9.18 | $8.87 | $8.99 | 91,800 | — | — | — | — | — |
| 2012-01-05 | $8.70 | $8.99 | $8.47 | $8.95 | 75,600 | — | — | — | — | — |
| 2012-01-04 | $8.66 | $8.87 | $8.57 | $8.77 | 61,050 | — | — | — | — | — |
| 2012-01-03 | $8.62 | $9.01 | $8.62 | $8.75 | 129,150 | — | — | — | — | — |
| 2011-12-30 | $8.47 | $8.53 | $8.29 | $8.32 | 93,450 | — | — | — | — | — |
| 2011-12-29 | $8.47 | $8.61 | $8.33 | $8.47 | 70,200 | — | — | — | — | — |
| 2011-12-28 | $8.53 | $8.53 | $8.42 | $8.44 | 29,700 | — | — | — | — | — |
| 2011-12-27 | $8.65 | $8.66 | $8.49 | $8.57 | 59,850 | — | — | — | — | — |
| 2011-12-23 | $8.96 | $8.96 | $8.69 | $8.73 | 40,650 | — | — | — | — | — |
| 2011-12-22 | $8.85 | $9.07 | $8.81 | $8.93 | 34,500 | — | — | — | — | — |
| 2011-12-21 | $8.84 | $8.89 | $8.59 | $8.81 | 34,950 | — | — | — | — | — |
| 2011-12-20 | $8.47 | $8.89 | $8.47 | $8.87 | 176,700 | — | — | — | — | — |
| 2011-12-19 | $8.51 | $8.61 | $8.19 | $8.23 | 165,600 | — | — | — | — | — |
| 2011-12-16 | $8.65 | $8.68 | $8.37 | $8.43 | 144,750 | — | — | — | — | — |
| 2011-12-15 | $8.43 | $8.71 | $8.35 | $8.55 | 73,950 | — | — | — | — | — |
| 2011-12-14 | $8.15 | $8.33 | $8.03 | $8.28 | 151,800 | — | — | — | — | — |
| 2011-12-13 | $8.47 | $8.55 | $8.17 | $8.22 | 88,950 | — | — | — | — | — |
| 2011-12-12 | $8.17 | $8.40 | $8.17 | $8.37 | 67,200 | — | — | — | — | — |
| 2011-12-09 | $8.13 | $8.39 | $8.11 | $8.33 | 128,700 | — | — | — | — | — |
| 2011-12-08 | $8.59 | $8.59 | $8.01 | $8.07 | 147,600 | — | — | — | — | — |
| 2011-12-07 | $8.24 | $8.79 | $8.21 | $8.70 | 144,300 | — | — | — | — | — |
| 2011-12-06 | $8.14 | $8.37 | $7.99 | $8.33 | 152,400 | — | — | — | — | — |
| 2011-12-05 | $8.13 | $8.31 | $7.98 | $8.10 | 214,200 | — | — | — | — | — |
| 2011-12-02 | $7.87 | $7.99 | $7.74 | $7.96 | 89,550 | — | — | — | — | — |
| 2011-12-01 | $7.61 | $7.87 | $7.50 | $7.71 | 102,900 | — | — | — | — | — |
| 2011-11-30 | $7.88 | $7.92 | $7.67 | $7.75 | 289,050 | — | — | — | — | — |
| 2011-11-29 | $7.27 | $7.62 | $7.25 | $7.49 | 91,650 | — | — | — | — | — |
| 2011-11-28 | $7.29 | $7.35 | $7.06 | $7.31 | 132,300 | — | — | — | — | — |
| 2011-11-25 | $7.28 | $7.28 | $6.91 | $6.92 | 63,750 | — | — | — | — | — |
| 2011-11-23 | $7.62 | $7.62 | $7.27 | $7.30 | 114,900 | — | — | — | — | — |
| 2011-11-22 | $8.00 | $8.11 | $7.69 | $7.69 | 134,700 | — | — | — | — | — |
| 2011-11-21 | $8.03 | $8.20 | $7.97 | $8.02 | 90,750 | — | — | — | — | — |
| 2011-11-18 | $8.14 | $8.29 | $8.08 | $8.22 | 71,250 | — | — | — | — | — |
| 2011-11-17 | $8.11 | $8.28 | $8.03 | $8.13 | 66,900 | — | — | — | — | — |
| 2011-11-16 | $8.46 | $8.61 | $8.12 | $8.14 | 75,000 | — | — | — | — | — |
| 2011-11-15 | $8.29 | $8.67 | $8.25 | $8.60 | 58,500 | — | — | — | — | — |
| 2011-11-14 | $8.60 | $8.71 | $8.30 | $8.35 | 78,900 | — | — | — | — | — |
| 2011-11-11 | $8.40 | $8.70 | $8.31 | $8.64 | 94,950 | — | — | — | — | — |
| 2011-11-10 | $8.59 | $8.59 | $8.19 | $8.31 | 83,100 | — | — | — | — | — |
| 2011-11-09 | $8.62 | $8.70 | $8.35 | $8.41 | 136,500 | — | — | — | — | — |
| 2011-11-08 | $8.86 | $8.97 | $8.57 | $8.92 | 147,300 | — | — | — | — | — |
| 2011-11-07 | $8.87 | $8.87 | $8.48 | $8.82 | 87,750 | — | — | — | — | — |
| 2011-11-04 | $8.97 | $8.99 | $8.69 | $8.90 | 138,300 | — | — | — | — | — |
| 2011-11-03 | $9.09 | $9.17 | $8.75 | $9.07 | 102,600 | — | — | — | — | — |
| 2011-11-02 | $8.73 | $9.12 | $8.27 | $8.97 | 121,800 | — | — | — | — | — |
| 2011-11-01 | $8.51 | $9.02 | $8.29 | $8.53 | 128,850 | — | — | — | — | — |
| 2011-10-31 | $9.59 | $9.77 | $8.90 | $8.90 | 138,750 | — | — | — | — | — |
| 2011-10-28 | $9.79 | $10.12 | $9.69 | $9.79 | 115,350 | — | — | — | — | — |
| 2011-10-27 | $9.34 | $9.87 | $9.19 | $9.84 | 273,750 | — | — | — | — | — |
| 2011-10-26 | $9.03 | $10.00 | $9.03 | $9.29 | 313,200 | — | — | — | — | — |
| 2011-10-25 | $8.77 | $8.77 | $8.22 | $8.25 | 83,100 | — | — | — | — | — |
| 2011-10-24 | $8.42 | $9.11 | $8.40 | $8.89 | 88,050 | — | — | — | — | — |
| 2011-10-21 | $8.69 | $8.69 | $8.13 | $8.36 | 130,800 | — | — | — | — | — |
| 2011-10-20 | $8.35 | $8.59 | $8.16 | $8.51 | 70,650 | — | — | — | — | — |
| 2011-10-19 | $8.73 | $8.73 | $8.30 | $8.31 | 71,550 | — | — | — | — | — |
| 2011-10-18 | $8.41 | $8.83 | $8.19 | $8.73 | 85,350 | — | — | — | — | — |
| 2011-10-17 | $8.75 | $8.86 | $8.25 | $8.37 | 71,100 | — | — | — | — | — |
| 2011-10-14 | $8.63 | $8.93 | $7.05 | $8.86 | 69,600 | — | — | — | — | — |
| 2011-10-13 | $8.42 | $8.58 | $7.99 | $8.55 | 113,700 | — | — | — | — | — |
| 2011-10-12 | $7.84 | $8.61 | $7.84 | $8.51 | 142,050 | — | — | — | — | — |
| 2011-10-11 | $7.77 | $7.93 | $7.65 | $7.81 | 147,600 | — | — | — | — | — |
| 2011-10-10 | $7.32 | $7.91 | $7.24 | $7.86 | 198,450 | — | — | — | — | — |
| 2011-10-07 | $7.38 | $7.49 | $7.00 | $7.16 | 115,800 | — | — | — | — | — |
| 2011-10-06 | $7.37 | $7.53 | $7.23 | $7.38 | 105,900 | — | — | — | — | — |
| 2011-10-05 | $7.21 | $7.55 | $7.19 | $7.37 | 63,000 | — | — | — | — | — |
| 2011-10-04 | $6.24 | $7.27 | $6.18 | $7.23 | 151,500 | — | — | — | — | — |
| 2011-10-03 | $6.93 | $7.05 | $6.33 | $6.33 | 107,550 | — | — | — | — | — |
| 2011-09-30 | $7.07 | $7.15 | $6.97 | $7.01 | 138,300 | — | — | — | — | — |
| 2011-09-29 | $6.79 | $7.25 | $6.77 | $7.25 | 73,200 | — | — | — | — | — |
| 2011-09-28 | $6.95 | $6.95 | $6.61 | $6.63 | 101,850 | — | — | — | — | — |
| 2011-09-27 | $6.97 | $7.16 | $6.87 | $6.97 | 135,900 | — | — | — | — | — |
| 2011-09-26 | $6.85 | $6.85 | $6.60 | $6.79 | 76,050 | — | — | — | — | — |
| 2011-09-23 | $6.35 | $6.81 | $6.35 | $6.77 | 88,650 | — | — | — | — | — |
| 2011-09-22 | $6.54 | $6.63 | $6.19 | $6.34 | 210,000 | — | — | — | — | — |
| 2011-09-21 | $7.44 | $7.45 | $6.73 | $6.77 | 143,250 | — | — | — | — | — |
| 2011-09-20 | $8.20 | $8.20 | $7.39 | $7.44 | 133,800 | — | — | — | — | — |
| 2011-09-19 | $8.08 | $8.25 | $7.95 | $8.18 | 86,250 | — | — | — | — | — |
| 2011-09-16 | $8.22 | $8.36 | $8.13 | $8.25 | 130,800 | — | — | — | — | — |
| 2011-09-15 | $7.83 | $8.23 | $7.55 | $8.21 | 132,300 | — | — | — | — | — |
| 2011-09-14 | $7.37 | $7.97 | $7.21 | $7.73 | 240,750 | — | — | — | — | — |
| 2011-09-13 | $7.22 | $7.53 | $7.10 | $7.31 | 210,900 | — | — | — | — | — |
| 2011-09-12 | $7.00 | $7.28 | $7.00 | $7.17 | 112,950 | — | — | — | — | — |
| 2011-09-09 | $7.33 | $7.53 | $7.07 | $7.09 | 241,200 | — | — | — | — | — |
| 2011-09-08 | $7.57 | $7.83 | $7.37 | $7.39 | 145,650 | — | — | — | — | — |
| 2011-09-07 | $7.75 | $7.75 | $7.45 | $7.63 | 119,250 | — | — | — | — | — |
| 2011-09-06 | $7.37 | $7.65 | $7.37 | $7.59 | 159,450 | — | — | — | — | — |
| 2011-09-02 | $7.63 | $7.77 | $7.55 | $7.63 | 133,200 | — | — | — | — | — |
| 2011-09-01 | $7.99 | $8.05 | $7.71 | $7.79 | 151,500 | — | — | — | — | — |
| 2011-08-31 | $8.02 | $8.02 | $7.79 | $7.98 | 174,000 | — | — | — | — | — |
| 2011-08-30 | $8.05 | $8.05 | $7.70 | $7.94 | 106,350 | — | — | — | — | — |
| 2011-08-29 | $7.90 | $8.13 | $7.76 | $8.09 | 102,300 | — | — | — | — | — |
| 2011-08-26 | $7.53 | $7.81 | $7.33 | $7.78 | 72,900 | — | — | — | — | — |
| 2011-08-25 | $7.88 | $7.89 | $7.55 | $7.58 | 59,100 | — | — | — | — | — |
| 2011-08-24 | $7.75 | $7.89 | $7.65 | $7.84 | 35,850 | — | — | — | — | — |
| 2011-08-23 | $7.46 | $7.76 | $7.34 | $7.75 | 80,400 | — | — | — | — | — |
| 2011-08-22 | $7.83 | $7.83 | $7.37 | $7.43 | 88,500 | — | — | — | — | — |
| 2011-08-19 | $7.84 | $8.11 | $7.54 | $7.61 | 201,150 | — | — | — | — | — |
| 2011-08-18 | $8.11 | $8.27 | $7.72 | $7.98 | 133,350 | — | — | — | — | — |
| 2011-08-17 | $8.39 | $8.51 | $8.29 | $8.37 | 75,000 | — | — | — | — | — |
| 2011-08-16 | $8.43 | $8.54 | $8.27 | $8.36 | 112,050 | — | — | — | — | — |
| 2011-08-15 | $8.76 | $8.89 | $8.46 | $8.57 | 60,450 | — | — | — | — | — |
| 2011-08-12 | $8.69 | $8.86 | $8.50 | $8.65 | 126,450 | — | — | — | — | — |
| 2011-08-11 | $8.31 | $8.66 | $8.23 | $8.63 | 196,950 | — | — | — | — | — |
| 2011-08-10 | $8.16 | $8.48 | $8.01 | $8.24 | 264,750 | — | — | — | — | — |
| 2011-08-09 | $8.51 | $8.63 | $7.77 | $8.37 | 410,250 | — | — | — | — | — |
| 2011-08-08 | $8.67 | $8.91 | $8.21 | $8.22 | 335,550 | — | — | — | — | — |
| 2011-08-05 | $9.00 | $9.42 | $8.58 | $9.00 | 325,800 | — | — | — | — | — |
| 2011-08-04 | $9.40 | $9.52 | $8.83 | $8.84 | 218,850 | — | — | — | — | — |
| 2011-08-03 | $9.69 | $9.81 | $9.41 | $9.57 | 204,000 | — | — | — | — | — |
| 2011-08-02 | $10.07 | $10.30 | $9.65 | $9.66 | 176,250 | — | — | — | — | — |
| 2011-08-01 | $10.12 | $10.27 | $10.07 | $10.17 | 175,350 | — | — | — | — | — |
| 2011-07-29 | $10.19 | $10.31 | $9.93 | $10.05 | 265,050 | — | — | — | — | — |
| 2011-07-28 | $10.49 | $10.49 | $10.18 | $10.34 | 237,150 | — | — | — | — | — |
| 2011-07-27 | $9.91 | $10.90 | $9.91 | $10.50 | 253,200 | — | — | — | — | — |
| 2011-07-26 | $10.95 | $11.00 | $10.53 | $10.76 | 184,050 | — | — | — | — | — |
| 2011-07-25 | $11.01 | $11.18 | $10.89 | $10.91 | 132,900 | — | — | — | — | — |
| 2011-07-22 | $11.37 | $11.37 | $11.04 | $11.13 | 171,300 | — | — | — | — | — |
| 2011-07-21 | $11.53 | $11.73 | $11.37 | $11.43 | 125,700 | — | — | — | — | — |
| 2011-07-20 | $12.17 | $12.17 | $11.43 | $11.51 | 159,900 | — | — | — | — | — |
| 2011-07-19 | $12.13 | $12.24 | $12.04 | $12.17 | 170,400 | — | — | — | — | — |
| 2011-07-18 | $12.03 | $12.16 | $11.89 | $12.06 | 91,050 | — | — | — | — | — |
| 2011-07-15 | $11.97 | $12.21 | $11.95 | $12.15 | 228,450 | — | — | — | — | — |
| 2011-07-14 | $11.99 | $12.05 | $11.77 | $11.92 | 198,600 | — | — | — | — | — |
| 2011-07-13 | $11.87 | $12.07 | $11.72 | $11.94 | 104,400 | — | — | — | — | — |
| 2011-07-12 | $11.86 | $11.95 | $11.71 | $11.80 | 121,050 | — | — | — | — | — |
| 2011-07-11 | $11.73 | $11.93 | $11.57 | $11.89 | 125,100 | — | — | — | — | — |
| 2011-07-08 | $11.74 | $12.01 | $11.55 | $11.94 | 250,350 | — | — | — | — | — |
| 2011-07-07 | $11.55 | $12.01 | $11.55 | $12.01 | 159,600 | — | — | — | — | — |
| 2011-07-06 | $10.89 | $11.55 | $10.85 | $11.49 | 151,200 | — | — | — | — | — |
| 2011-07-05 | $11.31 | $11.31 | $10.87 | $10.90 | 192,900 | — | — | — | — | — |
| 2011-07-01 | $11.25 | $11.46 | $11.17 | $11.32 | 172,800 | — | — | — | — | — |
| 2011-06-30 | $11.61 | $11.61 | $11.21 | $11.30 | 223,500 | — | — | — | — | — |
| 2011-06-29 | $11.20 | $11.76 | $11.20 | $11.54 | 377,400 | — | — | — | — | — |
| 2011-06-28 | $10.75 | $11.25 | $10.73 | $11.10 | 453,300 | — | — | — | — | — |
| 2011-06-27 | $10.33 | $10.84 | $10.32 | $10.77 | 455,850 | — | — | — | — | — |
| 2011-06-24 | $10.30 | $10.47 | $10.19 | $10.31 | 554,250 | — | — | — | — | — |
| 2011-06-23 | $9.84 | $10.32 | $9.84 | $10.29 | 119,700 | — | — | — | — | — |
| 2011-06-22 | $10.01 | $10.11 | $9.99 | $10.03 | 87,750 | — | — | — | — | — |
| 2011-06-21 | $10.03 | $10.31 | $9.89 | $10.09 | 187,650 | — | — | — | — | — |
| 2011-06-20 | $9.91 | $10.05 | $9.86 | $9.99 | 85,200 | — | — | — | — | — |
| 2011-06-17 | $10.04 | $10.04 | $9.87 | $9.94 | 163,950 | — | — | — | — | — |
| 2011-06-16 | $9.63 | $10.05 | $9.63 | $9.97 | 58,500 | — | — | — | — | — |
| 2011-06-15 | $9.40 | $9.67 | $9.39 | $9.63 | 76,650 | — | — | — | — | — |
| 2011-06-14 | $9.40 | $9.57 | $9.36 | $9.53 | 69,150 | — | — | — | — | — |
| 2011-06-13 | $9.42 | $9.47 | $9.28 | $9.28 | 127,800 | — | — | — | — | — |
| 2011-06-10 | $9.53 | $9.75 | $9.33 | $9.37 | 275,400 | — | — | — | — | — |
| 2011-06-09 | $9.65 | $9.73 | $9.52 | $9.60 | 120,600 | — | — | — | — | — |
| 2011-06-08 | $9.67 | $9.80 | $9.56 | $9.57 | 57,750 | — | — | — | — | — |
| 2011-06-07 | $9.83 | $10.03 | $9.69 | $9.71 | 122,550 | — | — | — | — | — |
| 2011-06-06 | $9.81 | $9.83 | $9.67 | $9.75 | 156,300 | — | — | — | — | — |
| 2011-06-03 | $9.86 | $10.03 | $9.77 | $9.83 | 246,000 | — | — | — | — | — |
| 2011-06-02 | $9.98 | $10.09 | $9.89 | $10.04 | 65,550 | — | — | — | — | — |
| 2011-06-01 | $10.46 | $10.53 | $9.89 | $9.90 | 88,500 | — | — | — | — | — |
| 2011-05-31 | $10.57 | $10.61 | $10.31 | $10.47 | 190,500 | — | — | — | — | — |
| 2011-05-27 | $10.55 | $10.55 | $10.34 | $10.43 | 58,500 | — | — | — | — | — |
| 2011-05-26 | $10.31 | $10.59 | $10.21 | $10.51 | 95,100 | — | — | — | — | — |
| 2011-05-25 | $10.37 | $10.39 | $10.08 | $10.36 | 182,850 | — | — | — | — | — |
| 2011-05-24 | $10.51 | $10.57 | $10.39 | $10.42 | 57,450 | — | — | — | — | — |
| 2011-05-23 | $10.66 | $10.70 | $10.50 | $10.51 | 75,300 | — | — | — | — | — |
| 2011-05-20 | $10.85 | $10.95 | $10.61 | $10.85 | 76,800 | — | — | — | — | — |
| 2011-05-19 | $10.80 | $10.95 | $10.62 | $10.91 | 66,300 | — | — | — | — | — |
| 2011-05-18 | $10.58 | $10.75 | $10.47 | $10.75 | 69,750 | — | — | — | — | — |
| 2011-05-17 | $10.61 | $10.65 | $10.33 | $10.53 | 133,350 | — | — | — | — | — |
| 2011-05-16 | $10.83 | $10.90 | $10.63 | $10.63 | 55,800 | — | — | — | — | — |
| 2011-05-13 | $11.26 | $11.31 | $10.85 | $10.89 | 87,000 | — | — | — | — | — |
| 2011-05-12 | $11.35 | $11.57 | $11.04 | $11.27 | 89,400 | — | — | — | — | — |
| 2011-05-11 | $11.49 | $11.61 | $11.33 | $11.39 | 122,850 | — | — | — | — | — |
| 2011-05-10 | $11.27 | $11.61 | $11.15 | $11.53 | 284,250 | — | — | — | — | — |
| 2011-05-09 | $11.13 | $11.32 | $11.13 | $11.25 | 51,000 | — | — | — | — | — |
| 2011-05-06 | $11.33 | $11.33 | $11.15 | $11.15 | 157,500 | — | — | — | — | — |
| 2011-05-05 | $10.93 | $11.49 | $10.81 | $11.29 | 201,150 | — | — | — | — | — |
| 2011-05-04 | $11.01 | $11.17 | $10.97 | $10.98 | 462,150 | — | — | — | — | — |
| 2011-05-03 | $10.91 | $11.10 | $10.85 | $11.06 | 109,500 | — | — | — | — | — |
| 2011-05-02 | $10.89 | $11.09 | $10.82 | $10.93 | 109,500 | — | — | — | — | — |
| 2011-04-29 | $11.01 | $11.23 | $10.85 | $11.07 | 166,500 | — | — | — | — | — |
| 2011-04-28 | $10.76 | $11.11 | $10.67 | $10.97 | 279,000 | — | — | — | — | — |
| 2011-04-27 | $10.33 | $10.79 | $10.33 | $10.73 | 195,000 | — | — | — | — | — |
| 2011-04-26 | $10.15 | $10.56 | $10.15 | $10.31 | 63,600 | — | — | — | — | — |
| 2011-04-25 | $10.13 | $10.26 | $10.10 | $10.15 | 31,800 | — | — | — | — | — |
| 2011-04-21 | $10.15 | $10.17 | $9.98 | $10.17 | 33,750 | — | — | — | — | — |
| 2011-04-20 | $10.15 | $10.15 | $9.95 | $10.09 | 60,450 | — | — | — | — | — |
| 2011-04-19 | $10.14 | $10.17 | $9.88 | $9.92 | 33,000 | — | — | — | — | — |
| 2011-04-18 | $9.98 | $10.09 | $9.97 | $10.08 | 43,200 | — | — | — | — | — |
| 2011-04-15 | $10.03 | $10.21 | $9.92 | $10.18 | 70,500 | — | — | — | — | — |
| 2011-04-14 | $9.83 | $10.12 | $9.77 | $10.07 | 138,900 | — | — | — | — | — |
| 2011-04-13 | $10.24 | $10.24 | $9.89 | $9.90 | 82,800 | — | — | — | — | — |
| 2011-04-12 | $10.29 | $10.41 | $10.16 | $10.17 | 44,550 | — | — | — | — | — |
| 2011-04-11 | $10.35 | $10.55 | $10.34 | $10.41 | 55,950 | — | — | — | — | — |
| 2011-04-08 | $10.80 | $10.80 | $10.32 | $10.38 | 42,450 | — | — | — | — | — |
| 2011-04-07 | $11.09 | $11.09 | $10.74 | $10.75 | 38,850 | — | — | — | — | — |
| 2011-04-06 | $11.11 | $11.17 | $11.01 | $11.05 | 35,100 | — | — | — | — | — |
| 2011-04-05 | $11.01 | $11.15 | $10.59 | $11.01 | 37,200 | — | — | — | — | — |
| 2011-04-04 | $11.00 | $11.16 | $10.97 | $11.07 | 39,000 | — | — | — | — | — |
| 2011-04-01 | $10.97 | $11.23 | $10.53 | $10.99 | 141,300 | — | — | — | — | — |
| 2011-03-31 | $10.95 | $10.97 | $10.79 | $10.93 | 59,850 | — | — | — | — | — |
| 2011-03-30 | $10.52 | $11.03 | $10.49 | $10.96 | 74,700 | — | — | — | — | — |
| 2011-03-29 | $10.69 | $10.77 | $10.46 | $10.53 | 79,350 | — | — | — | — | — |
| 2011-03-28 | $10.77 | $10.88 | $10.65 | $10.71 | 94,950 | — | — | — | — | — |
| 2011-03-25 | $10.68 | $10.87 | $10.62 | $10.78 | 146,400 | — | — | — | — | — |
| 2011-03-24 | $10.57 | $10.69 | $10.50 | $10.62 | 73,950 | — | — | — | — | — |
| 2011-03-23 | $10.31 | $10.65 | $10.14 | $10.54 | 170,850 | — | — | — | — | — |
| 2011-03-22 | $10.51 | $10.53 | $10.25 | $10.31 | 223,650 | — | — | — | — | — |
| 2011-03-21 | $10.14 | $10.68 | $10.10 | $10.51 | 219,150 | — | — | — | — | — |
| 2011-03-18 | $9.99 | $10.31 | $9.79 | $10.01 | 207,600 | — | — | — | — | — |
| 2011-03-17 | $9.87 | $10.03 | $9.63 | $9.91 | 134,100 | — | — | — | — | — |
| 2011-03-16 | $9.55 | $10.06 | $9.53 | $9.63 | 112,350 | — | — | — | — | — |
| 2011-03-15 | $9.54 | $9.74 | $9.54 | $9.57 | 49,500 | — | — | — | — | — |
| 2011-03-14 | $9.73 | $9.95 | $9.73 | $9.83 | 40,500 | — | — | — | — | — |
| 2011-03-11 | $9.95 | $9.95 | $9.67 | $9.84 | 71,100 | — | — | — | — | — |
| 2011-03-10 | $10.13 | $10.13 | $9.93 | $9.98 | 71,850 | — | — | — | — | — |
| 2011-03-09 | $10.34 | $10.67 | $10.15 | $10.33 | 100,350 | — | — | — | — | — |
| 2011-03-08 | $9.85 | $10.40 | $9.85 | $10.35 | 49,650 | — | — | — | — | — |
| 2011-03-07 | $9.88 | $9.93 | $9.63 | $9.83 | 86,700 | — | — | — | — | — |
| 2011-03-04 | $10.13 | $10.18 | $9.79 | $9.91 | 56,850 | — | — | — | — | — |
| 2011-03-03 | $10.08 | $10.38 | $10.07 | $10.15 | 51,150 | — | — | — | — | — |
| 2011-03-02 | $9.93 | $10.11 | $9.79 | $9.93 | 45,450 | — | — | — | — | — |
| 2011-03-01 | $10.00 | $10.08 | $9.89 | $9.96 | 76,350 | — | — | — | — | — |
| 2011-02-28 | $10.07 | $10.09 | $9.91 | $10.05 | 64,650 | — | — | — | — | — |
| 2011-02-25 | $10.21 | $10.21 | $9.95 | $10.01 | 142,200 | — | — | — | — | — |
| 2011-02-24 | $10.06 | $10.38 | $10.05 | $10.19 | 148,500 | — | — | — | — | — |
| 2011-02-23 | $10.41 | $10.53 | $10.04 | $10.17 | 173,100 | — | — | — | — | — |
| 2011-02-22 | $10.59 | $10.67 | $10.35 | $10.43 | 76,800 | — | — | — | — | — |
| 2011-02-18 | $10.72 | $10.87 | $10.57 | $10.73 | 208,950 | — | — | — | — | — |
| 2011-02-17 | $10.57 | $10.68 | $10.51 | $10.65 | 55,200 | — | — | — | — | — |
| 2011-02-16 | $10.23 | $10.58 | $10.23 | $10.58 | 72,150 | — | — | — | — | — |
| 2011-02-15 | $9.83 | $10.20 | $9.83 | $10.19 | 50,250 | — | — | — | — | — |
| 2011-02-14 | $9.88 | $10.01 | $9.79 | $9.83 | 34,200 | — | — | — | — | — |
| 2011-02-11 | $9.65 | $9.93 | $9.53 | $9.91 | 37,050 | — | — | — | — | — |
| 2011-02-10 | $9.73 | $9.93 | $9.63 | $9.65 | 40,200 | — | — | — | — | — |
| 2011-02-09 | $9.95 | $10.09 | $9.77 | $9.80 | 58,200 | — | — | — | — | — |
| 2011-02-08 | $10.02 | $10.08 | $9.83 | $10.04 | 79,350 | — | — | — | — | — |
| 2011-02-07 | $10.01 | $10.16 | $9.96 | $10.01 | 70,800 | — | — | — | — | — |
| 2011-02-04 | $10.01 | $10.09 | $9.87 | $10.02 | 74,700 | — | — | — | — | — |
| 2011-02-03 | $9.98 | $10.39 | $9.80 | $10.01 | 114,000 | — | — | — | — | — |
| 2011-02-02 | $10.01 | $10.03 | $9.79 | $9.95 | 158,550 | — | — | — | — | — |
| 2011-02-01 | $9.63 | $10.17 | $9.63 | $10.07 | 163,950 | — | — | — | — | — |
| 2011-01-31 | $9.88 | $10.49 | $9.25 | $9.54 | 182,550 | — | — | — | — | — |
| 2011-01-28 | $10.27 | $10.27 | $9.79 | $9.90 | 79,950 | — | — | — | — | — |
| 2011-01-27 | $10.34 | $10.36 | $10.24 | $10.27 | 48,150 | — | — | — | — | — |
| 2011-01-26 | $9.99 | $10.43 | $9.95 | $10.32 | 190,050 | — | — | — | — | — |
| 2011-01-25 | $9.73 | $9.93 | $9.73 | $9.92 | 31,650 | — | — | — | — | — |
| 2011-01-24 | $9.63 | $9.87 | $9.55 | $9.81 | 35,250 | — | — | — | — | — |
| 2011-01-21 | $9.84 | $9.84 | $9.57 | $9.66 | 79,650 | — | — | — | — | — |
| 2011-01-20 | $9.79 | $9.95 | $9.69 | $9.77 | 104,550 | — | — | — | — | — |
| 2011-01-19 | $10.38 | $10.38 | $9.82 | $9.89 | 78,900 | — | — | — | — | — |
| 2011-01-18 | $10.73 | $10.81 | $10.37 | $10.41 | 89,250 | — | — | — | — | — |
| 2011-01-14 | $10.67 | $10.93 | $10.57 | $10.80 | 149,700 | — | — | — | — | — |
| 2011-01-13 | $10.39 | $10.67 | $10.11 | $10.66 | 104,700 | — | — | — | — | — |
| 2011-01-12 | $10.13 | $10.49 | $10.07 | $10.43 | 218,400 | — | — | — | — | — |
| 2011-01-11 | $10.00 | $10.11 | $9.88 | $10.07 | 229,200 | — | — | — | — | — |
| 2011-01-10 | $10.17 | $10.17 | $9.87 | $9.97 | 164,550 | — | — | — | — | — |
| 2011-01-07 | $10.67 | $10.73 | $10.26 | $10.35 | 100,650 | — | — | — | — | — |
| 2011-01-06 | $10.70 | $10.79 | $10.60 | $10.67 | 61,500 | — | — | — | — | — |
| 2011-01-05 | $10.73 | $10.90 | $10.60 | $10.73 | 89,100 | — | — | — | — | — |
| 2011-01-04 | $11.22 | $11.22 | $10.53 | $10.78 | 121,050 | — | — | — | — | — |
| 2011-01-03 | $11.06 | $11.33 | $11.06 | $11.15 | 179,100 | — | — | — | — | — |
| 2010-12-31 | $10.68 | $11.19 | $10.68 | $11.06 | 34,650 | — | — | — | — | — |
| 2010-12-30 | $10.99 | $11.13 | $10.93 | $11.03 | 27,900 | — | — | — | — | — |
| 2010-12-29 | $11.05 | $11.05 | $10.92 | $10.96 | 36,150 | — | — | — | — | — |
| 2010-12-28 | $10.91 | $11.23 | $10.88 | $10.99 | 85,650 | — | — | — | — | — |
| 2010-12-27 | $11.02 | $11.07 | $10.91 | $10.94 | 51,000 | — | — | — | — | — |
| 2010-12-23 | $10.94 | $11.08 | $10.58 | $11.04 | 40,350 | — | — | — | — | — |
| 2010-12-22 | $10.86 | $11.01 | $10.71 | $10.95 | 40,950 | — | — | — | — | — |
| 2010-12-21 | $10.45 | $10.83 | $10.37 | $10.79 | 142,200 | — | — | — | — | — |
| 2010-12-20 | $10.57 | $10.65 | $10.17 | $10.37 | 101,550 | — | — | — | — | — |
| 2010-12-17 | $10.67 | $10.67 | $10.14 | $10.59 | 150,300 | — | — | — | — | — |
| 2010-12-16 | $10.39 | $10.67 | $10.39 | $10.66 | 93,300 | — | — | — | — | — |
| 2010-12-15 | $10.69 | $10.75 | $10.39 | $10.55 | 50,700 | — | — | — | — | — |
| 2010-12-14 | $10.73 | $10.75 | $10.64 | $10.67 | 52,200 | — | — | — | — | — |
| 2010-12-13 | $10.43 | $10.71 | $10.36 | $10.65 | 104,850 | — | — | — | — | — |
| 2010-12-10 | $10.80 | $10.80 | $10.23 | $10.41 | 110,550 | — | — | — | — | — |
| 2010-12-09 | $10.65 | $11.05 | $10.51 | $10.73 | 219,900 | — | — | — | — | — |
| 2010-12-08 | $10.89 | $10.91 | $10.50 | $10.53 | 64,350 | — | — | — | — | — |
| 2010-12-07 | $10.88 | $10.96 | $10.77 | $10.83 | 89,700 | — | — | — | — | — |
| 2010-12-06 | $10.37 | $10.80 | $10.23 | $10.75 | 86,100 | — | — | — | — | — |
| 2010-12-03 | $9.80 | $10.45 | $9.80 | $10.42 | 44,100 | — | — | — | — | — |
| 2010-12-02 | $10.18 | $10.37 | $10.06 | $10.26 | 169,350 | — | — | — | — | — |
| 2010-12-01 | $10.00 | $10.45 | $9.99 | $10.15 | 144,750 | — | — | — | — | — |
| 2010-11-30 | $10.13 | $10.13 | $9.88 | $10.05 | 72,750 | — | — | — | — | — |
| 2010-11-29 | $10.21 | $10.30 | $9.93 | $10.27 | 18,750 | — | — | — | — | — |
| 2010-11-26 | $10.21 | $10.37 | $10.07 | $10.30 | 12,750 | — | — | — | — | — |
| 2010-11-24 | $9.93 | $10.29 | $9.83 | $10.29 | 42,750 | — | — | — | — | — |
| 2010-11-23 | $10.07 | $10.07 | $9.73 | $9.82 | 54,450 | — | — | — | — | — |
| 2010-11-22 | $10.07 | $10.23 | $9.97 | $10.21 | 80,550 | — | — | — | — | — |
| 2010-11-19 | $10.07 | $10.17 | $9.79 | $10.13 | 95,100 | — | — | — | — | — |
| 2010-11-18 | $10.09 | $10.42 | $9.95 | $10.06 | 134,400 | — | — | — | — | — |
| 2010-11-17 | $9.85 | $10.09 | $9.68 | $9.95 | 72,900 | — | — | — | — | — |
| 2010-11-16 | $9.45 | $9.87 | $9.42 | $9.86 | 92,400 | — | — | — | — | — |
| 2010-11-15 | $9.51 | $9.67 | $9.49 | $9.55 | 38,850 | — | — | — | — | — |
| 2010-11-12 | $9.83 | $9.95 | $9.47 | $9.48 | 73,050 | — | — | — | — | — |
| 2010-11-11 | $9.87 | $10.02 | $9.73 | $9.96 | 42,000 | — | — | — | — | — |
| 2010-11-10 | $9.87 | $10.01 | $9.54 | $10.00 | 62,850 | — | — | — | — | — |
| 2010-11-09 | $10.02 | $10.15 | $9.77 | $9.81 | 35,850 | — | — | — | — | — |
| 2010-11-08 | $9.95 | $10.07 | $9.87 | $9.97 | 60,000 | — | — | — | — | — |
| 2010-11-05 | $9.96 | $10.04 | $9.89 | $10.01 | 69,150 | — | — | — | — | — |
| 2010-11-04 | $9.96 | $10.00 | $9.83 | $9.99 | 136,500 | — | — | — | — | — |
| 2010-11-03 | $9.93 | $9.94 | $9.46 | $9.76 | 77,400 | — | — | — | — | — |
| 2010-11-02 | $9.71 | $9.90 | $9.54 | $9.89 | 103,500 | — | — | — | — | — |
| 2010-11-01 | $9.67 | $9.81 | $9.42 | $9.56 | 96,150 | — | — | — | — | — |
| 2010-10-29 | $9.25 | $9.83 | $9.25 | $9.65 | 283,800 | — | — | — | — | — |
| 2010-10-28 | $9.17 | $9.57 | $9.15 | $9.31 | 200,250 | — | — | — | — | — |
| 2010-10-27 | $9.30 | $9.45 | $9.08 | $9.11 | 90,450 | — | — | — | — | — |
| 2010-10-26 | $9.27 | $9.49 | $9.25 | $9.39 | 231,150 | — | — | — | — | — |
| 2010-10-25 | $9.25 | $9.42 | $9.19 | $9.33 | 69,000 | — | — | — | — | — |
| 2010-10-22 | $9.11 | $9.23 | $9.07 | $9.15 | 105,900 | — | — | — | — | — |
| 2010-10-21 | $9.37 | $9.37 | $9.07 | $9.24 | 228,300 | — | — | — | — | — |
| 2010-10-20 | $9.43 | $9.53 | $9.30 | $9.35 | 191,250 | — | — | — | — | — |
| 2010-10-19 | $9.81 | $9.81 | $9.38 | $9.46 | 110,700 | — | — | — | — | — |
| 2010-10-18 | $9.64 | $10.00 | $9.59 | $9.99 | 103,800 | — | — | — | — | — |
| 2010-10-15 | $9.92 | $9.98 | $9.59 | $9.67 | 181,050 | — | — | — | — | — |
| 2010-10-14 | $9.86 | $9.87 | $9.63 | $9.77 | 90,750 | — | — | — | — | — |
| 2010-10-13 | $9.73 | $10.00 | $9.67 | $9.85 | 124,350 | — | — | — | — | — |
| 2010-10-12 | $9.44 | $9.67 | $9.31 | $9.64 | 137,850 | — | — | — | — | — |
| 2010-10-11 | $9.68 | $9.78 | $9.41 | $9.48 | 232,500 | — | — | — | — | — |
| 2010-10-08 | $9.28 | $9.77 | $9.25 | $9.69 | 239,100 | — | — | — | — | — |
| 2010-10-07 | $9.81 | $9.86 | $9.15 | $9.31 | 429,750 | — | — | — | — | — |
| 2010-10-06 | $10.00 | $10.04 | $9.64 | $9.69 | 281,700 | — | — | — | — | — |
| 2010-10-05 | $9.78 | $10.16 | $9.73 | $10.01 | 215,700 | — | — | — | — | — |
| 2010-10-04 | $9.90 | $10.02 | $9.57 | $9.65 | 97,500 | — | — | — | — | — |
| 2010-10-01 | $10.00 | $10.09 | $9.83 | $9.94 | 142,050 | — | — | — | — | — |
| 2010-09-30 | $10.00 | $10.17 | $9.86 | $9.95 | 234,450 | — | — | — | — | — |
| 2010-09-29 | $9.67 | $9.97 | $9.67 | $9.93 | 153,750 | — | — | — | — | — |
| 2010-09-28 | $9.31 | $9.71 | $9.12 | $9.67 | 157,050 | — | — | — | — | — |
| 2010-09-27 | $9.37 | $9.45 | $9.10 | $9.27 | 64,650 | — | — | — | — | — |
| 2010-09-24 | $8.87 | $9.39 | $8.81 | $9.34 | 81,750 | — | — | — | — | — |
| 2010-09-23 | $9.00 | $9.11 | $8.71 | $8.74 | 79,500 | — | — | — | — | — |
| 2010-09-22 | $9.17 | $9.24 | $8.94 | $9.07 | 160,500 | — | — | — | — | — |
| 2010-09-21 | $9.39 | $9.39 | $9.20 | $9.21 | 124,200 | — | — | — | — | — |
| 2010-09-20 | $9.25 | $9.45 | $9.17 | $9.42 | 151,950 | — | — | — | — | — |
| 2010-09-17 | $9.37 | $9.41 | $9.11 | $9.21 | 204,600 | — | — | — | — | — |
| 2010-09-16 | $8.85 | $9.45 | $8.72 | $9.23 | 373,800 | — | — | — | — | — |
| 2010-09-15 | $8.79 | $8.99 | $8.53 | $8.83 | 207,450 | — | — | — | — | — |
| 2010-09-14 | $9.23 | $9.43 | $8.78 | $8.81 | 151,500 | — | — | — | — | — |
| 2010-09-13 | $8.90 | $9.33 | $8.90 | $9.23 | 170,400 | — | — | — | — | — |
| 2010-09-10 | $8.51 | $8.90 | $8.51 | $8.81 | 118,950 | — | — | — | — | — |
| 2010-09-09 | $9.01 | $9.02 | $8.45 | $8.62 | 141,750 | — | — | — | — | — |
| 2010-09-08 | $8.50 | $9.07 | $8.50 | $8.87 | 243,600 | — | — | — | — | — |
| 2010-09-07 | $8.33 | $8.51 | $8.10 | $8.48 | 253,050 | — | — | — | — | — |
| 2010-09-03 | $8.45 | $8.77 | $8.37 | $8.39 | 139,650 | — | — | — | — | — |
| 2010-09-02 | $8.15 | $8.41 | $8.06 | $8.34 | 142,050 | — | — | — | — | — |
| 2010-09-01 | $7.92 | $8.23 | $7.84 | $8.21 | 301,800 | — | — | — | — | — |
| 2010-08-31 | $8.07 | $8.07 | $7.63 | $7.77 | 279,750 | — | — | — | — | — |
| 2010-08-30 | $8.51 | $8.51 | $8.07 | $8.09 | 259,050 | — | — | — | — | — |
| 2010-08-27 | $8.28 | $8.59 | $8.16 | $8.57 | 178,650 | — | — | — | — | — |
| 2010-08-26 | $8.15 | $8.44 | $7.97 | $8.17 | 119,700 | — | — | — | — | — |
| 2010-08-25 | $7.75 | $8.15 | $7.59 | $8.12 | 131,100 | — | — | — | — | — |
| 2010-08-24 | $7.87 | $7.95 | $7.63 | $7.79 | 124,650 | — | — | — | — | — |
| 2010-08-23 | $8.09 | $8.34 | $7.93 | $8.00 | 108,900 | — | — | — | — | — |
| 2010-08-20 | $8.05 | $8.08 | $7.63 | $8.06 | 195,300 | — | — | — | — | — |
| 2010-08-19 | $8.29 | $8.29 | $7.89 | $8.11 | 205,500 | — | — | — | — | — |
| 2010-08-18 | $8.30 | $8.37 | $8.17 | $8.35 | 146,250 | — | — | — | — | — |
| 2010-08-17 | $8.22 | $8.37 | $8.07 | $8.30 | 140,550 | — | — | — | — | — |
| 2010-08-16 | $7.85 | $8.13 | $7.83 | $8.12 | 90,900 | — | — | — | — | — |
| 2010-08-13 | $8.15 | $8.17 | $7.89 | $7.91 | 105,000 | — | — | — | — | — |
| 2010-08-12 | $7.83 | $8.21 | $7.79 | $8.19 | 165,450 | — | — | — | — | — |
| 2010-08-11 | $8.21 | $8.21 | $7.87 | $7.91 | 193,050 | — | — | — | — | — |
| 2010-08-10 | $8.51 | $8.67 | $8.17 | $8.39 | 224,850 | — | — | — | — | — |
| 2010-08-09 | $8.95 | $9.09 | $8.60 | $8.63 | 209,250 | — | — | — | — | — |
| 2010-08-06 | $8.87 | $9.00 | $8.67 | $8.87 | 366,300 | — | — | — | — | — |
| 2010-08-05 | $9.10 | $9.13 | $8.73 | $8.98 | 385,800 | — | — | — | — | — |
| 2010-08-04 | $9.50 | $9.55 | $9.13 | $9.21 | 326,250 | — | — | — | — | — |
| 2010-08-03 | $9.87 | $9.89 | $9.49 | $9.51 | 155,550 | — | — | — | — | — |
| 2010-08-02 | $10.07 | $10.30 | $9.87 | $9.89 | 145,500 | — | — | — | — | — |
| 2010-07-30 | $9.67 | $10.19 | $9.61 | $10.07 | 102,900 | — | — | — | — | — |
| 2010-07-29 | $10.18 | $10.19 | $9.73 | $9.79 | 135,000 | — | — | — | — | — |
| 2010-07-28 | $10.45 | $10.54 | $10.04 | $10.07 | 165,000 | — | — | — | — | — |
| 2010-07-27 | $10.77 | $10.95 | $10.45 | $10.45 | 150,150 | — | — | — | — | — |
| 2010-07-26 | $10.23 | $10.77 | $10.23 | $10.67 | 101,700 | — | — | — | — | — |
| 2010-07-23 | $9.92 | $10.34 | $9.89 | $10.25 | 82,650 | — | — | — | — | — |
| 2010-07-22 | $9.91 | $10.11 | $9.78 | $9.99 | 192,900 | — | — | — | — | — |
| 2010-07-21 | $10.35 | $10.51 | $9.74 | $9.76 | 160,650 | — | — | — | — | — |
| 2010-07-20 | $9.99 | $10.28 | $9.88 | $10.27 | 139,350 | — | — | — | — | — |
| 2010-07-19 | $9.96 | $10.16 | $9.72 | $10.16 | 90,450 | — | — | — | — | — |
| 2010-07-16 | $10.30 | $10.37 | $9.93 | $9.96 | 126,000 | — | — | — | — | — |
| 2010-07-15 | $10.69 | $10.69 | $10.20 | $10.40 | 176,850 | — | — | — | — | — |
| 2010-07-14 | $10.79 | $10.92 | $10.65 | $10.70 | 144,000 | — | — | — | — | — |
| 2010-07-13 | $10.77 | $11.23 | $10.59 | $10.86 | 250,350 | — | — | — | — | — |
| 2010-07-12 | $10.56 | $10.82 | $10.39 | $10.60 | 137,250 | — | — | — | — | — |
| 2010-07-09 | $10.57 | $10.65 | $10.43 | $10.59 | 76,350 | — | — | — | — | — |
| 2010-07-08 | $10.30 | $10.59 | $10.23 | $10.55 | 180,750 | — | — | — | — | — |
| 2010-07-07 | $9.89 | $10.16 | $9.83 | $10.15 | 170,400 | — | — | — | — | — |
| 2010-07-06 | $10.00 | $10.24 | $9.84 | $9.89 | 174,750 | — | — | — | — | — |
| 2010-07-02 | $9.94 | $10.02 | $9.73 | $9.75 | 144,450 | — | — | — | — | — |
| 2010-07-01 | $9.95 | $10.10 | $9.65 | $9.85 | 143,700 | — | — | — | — | — |
| 2010-06-30 | $9.91 | $10.10 | $9.83 | $10.00 | 216,900 | — | — | — | — | — |
| 2010-06-29 | $9.99 | $10.09 | $9.75 | $9.87 | 192,300 | — | — | — | — | — |
| 2010-06-28 | $9.92 | $10.31 | $9.92 | $10.17 | 181,500 | — | — | — | — | — |
| 2010-06-25 | $9.69 | $10.01 | $9.69 | $10.00 | 347,100 | — | — | — | — | — |
| 2010-06-24 | $9.67 | $9.95 | $9.45 | $9.67 | 89,250 | — | — | — | — | — |
| 2010-06-23 | $9.38 | $9.81 | $9.38 | $9.73 | 145,950 | — | — | — | — | — |
| 2010-06-22 | $10.02 | $10.16 | $9.39 | $9.39 | 189,600 | — | — | — | — | — |
| 2010-06-21 | $10.21 | $10.72 | $9.94 | $9.96 | 185,250 | — | — | — | — | — |
| 2010-06-18 | $10.23 | $10.24 | $9.89 | $9.91 | 200,700 | — | — | — | — | — |
| 2010-06-17 | $10.34 | $10.34 | $10.00 | $10.25 | 52,650 | — | — | — | — | — |
| 2010-06-16 | $10.26 | $10.41 | $10.07 | $10.25 | 104,550 | — | — | — | — | — |
| 2010-06-15 | $10.74 | $10.74 | $10.29 | $10.37 | 313,800 | — | — | — | — | — |
| 2010-06-14 | $10.67 | $11.14 | $10.58 | $10.60 | 576,300 | — | — | — | — | — |
| 2010-06-11 | $9.63 | $9.98 | $9.62 | $9.95 | 51,150 | — | — | — | — | — |
| 2010-06-10 | $9.50 | $9.81 | $9.50 | $9.76 | 94,950 | — | — | — | — | — |
| 2010-06-09 | $9.30 | $9.50 | $9.13 | $9.35 | 219,450 | — | — | — | — | — |
| 2010-06-08 | $9.49 | $9.61 | $9.07 | $9.22 | 103,050 | — | — | — | — | — |
| 2010-06-07 | $9.68 | $9.79 | $9.45 | $9.49 | 158,250 | — | — | — | — | — |
| 2010-06-04 | $9.85 | $10.05 | $9.62 | $9.67 | 229,500 | — | — | — | — | — |
| 2010-06-03 | $9.65 | $10.25 | $9.59 | $10.13 | 121,950 | — | — | — | — | — |
| 2010-06-02 | $9.45 | $9.65 | $9.30 | $9.59 | 230,100 | — | — | — | — | — |
| 2010-06-01 | $9.88 | $10.12 | $9.39 | $9.40 | 122,550 | — | — | — | — | — |
| 2010-05-28 | $10.06 | $10.11 | $9.81 | $9.98 | 111,450 | — | — | — | — | — |
| 2010-05-27 | $9.69 | $10.12 | $9.69 | $10.11 | 70,200 | — | — | — | — | — |
| 2010-05-26 | $9.40 | $9.75 | $9.39 | $9.50 | 148,500 | — | — | — | — | — |
| 2010-05-25 | $9.34 | $9.37 | $9.15 | $9.31 | 140,250 | — | — | — | — | — |
| 2010-05-24 | $9.77 | $9.78 | $9.52 | $9.57 | 91,050 | — | — | — | — | — |
| 2010-05-21 | $9.75 | $9.93 | $9.59 | $9.84 | 265,500 | — | — | — | — | — |
| 2010-05-20 | $10.18 | $10.18 | $9.86 | $9.88 | 143,100 | — | — | — | — | — |
| 2010-05-19 | $10.57 | $10.59 | $10.26 | $10.41 | 140,850 | — | — | — | — | — |
| 2010-05-18 | $11.08 | $11.14 | $10.48 | $10.66 | 146,550 | — | — | — | — | — |
| 2010-05-17 | $10.98 | $11.11 | $10.74 | $10.95 | 102,450 | — | — | — | — | — |
| 2010-05-14 | $10.90 | $10.97 | $10.77 | $10.90 | 118,650 | — | — | — | — | — |
| 2010-05-13 | $11.41 | $11.46 | $10.90 | $10.95 | 154,800 | — | — | — | — | — |
| 2010-05-12 | $11.09 | $11.66 | $11.05 | $11.49 | 98,250 | — | — | — | — | — |
| 2010-05-11 | $10.91 | $11.23 | $10.77 | $10.99 | 104,850 | — | — | — | — | — |
| 2010-05-10 | $10.78 | $11.09 | $10.64 | $10.82 | 146,550 | — | — | — | — | — |
| 2010-05-07 | $10.48 | $11.11 | $10.23 | $10.33 | 172,350 | — | — | — | — | — |
| 2010-05-06 | $10.78 | $10.94 | $10.00 | $10.51 | 146,250 | — | — | — | — | — |
| 2010-05-05 | $10.83 | $11.10 | $10.71 | $10.83 | 108,450 | — | — | — | — | — |
| 2010-05-04 | $11.26 | $11.26 | $10.81 | $10.95 | 217,500 | — | — | — | — | — |
| 2010-05-03 | $11.14 | $11.55 | $11.10 | $11.40 | 203,550 | — | — | — | — | — |
| 2010-04-30 | $11.49 | $11.60 | $10.98 | $11.05 | 339,150 | — | — | — | — | — |
| 2010-04-29 | $10.80 | $11.83 | $10.80 | $11.46 | 624,450 | — | — | — | — | — |
| 2010-04-28 | $10.30 | $10.59 | $10.26 | $10.53 | 185,100 | — | — | — | — | — |
| 2010-04-27 | $10.45 | $10.65 | $10.23 | $10.26 | 241,500 | — | — | — | — | — |
| 2010-04-26 | $10.32 | $10.60 | $10.23 | $10.51 | 533,400 | — | — | — | — | — |
| 2010-04-23 | $9.97 | $10.33 | $9.95 | $10.33 | 182,700 | — | — | — | — | — |
| 2010-04-22 | $9.84 | $10.05 | $9.84 | $9.99 | 135,150 | — | — | — | — | — |
| 2010-04-21 | $9.75 | $9.99 | $9.75 | $9.90 | 365,250 | — | — | — | — | — |
| 2010-04-20 | $10.11 | $10.23 | $10.02 | $10.10 | 68,100 | — | — | — | — | — |
| 2010-04-19 | $10.03 | $10.10 | $9.75 | $10.04 | 84,600 | — | — | — | — | — |
| 2010-04-16 | $10.34 | $10.34 | $9.89 | $10.10 | 108,600 | — | — | — | — | — |
| 2010-04-15 | $9.95 | $10.67 | $9.95 | $10.34 | 430,500 | — | — | — | — | — |
| 2010-04-14 | $9.84 | $10.01 | $9.69 | $9.99 | 227,250 | — | — | — | — | — |
| 2010-04-13 | $9.86 | $9.87 | $9.76 | $9.82 | 416,100 | — | — | — | — | — |
| 2010-04-12 | $9.83 | $9.97 | $9.79 | $9.85 | 168,300 | — | — | — | — | — |
| 2010-04-09 | $9.91 | $10.02 | $9.73 | $9.85 | 98,550 | — | — | — | — | — |
| 2010-04-08 | $9.74 | $9.97 | $9.72 | $9.95 | 163,200 | — | — | — | — | — |
| 2010-04-07 | $9.52 | $9.81 | $9.51 | $9.81 | 128,400 | — | — | — | — | — |
| 2010-04-06 | $9.21 | $9.65 | $9.14 | $9.59 | 137,550 | — | — | — | — | — |
| 2010-04-05 | $9.19 | $9.35 | $9.08 | $9.28 | 126,300 | — | — | — | — | — |
| 2010-04-01 | $9.31 | $9.31 | $9.08 | $9.19 | 102,150 | — | — | — | — | — |
| 2010-03-31 | $9.63 | $9.79 | $9.19 | $9.25 | 521,550 | — | — | — | — | — |
| 2010-03-30 | $9.45 | $9.80 | $9.06 | $9.65 | 211,350 | — | — | — | — | — |
| 2010-03-29 | $9.44 | $9.57 | $9.30 | $9.43 | 136,350 | — | — | — | — | — |
| 2010-03-26 | $9.35 | $9.48 | $9.27 | $9.41 | 116,550 | — | — | — | — | — |
| 2010-03-25 | $9.45 | $9.81 | $9.31 | $9.31 | 165,000 | — | — | — | — | — |
| 2010-03-24 | $9.42 | $9.59 | $9.37 | $9.37 | 86,100 | — | — | — | — | — |
| 2010-03-23 | $9.37 | $9.59 | $9.25 | $9.49 | 77,400 | — | — | — | — | — |
| 2010-03-22 | $9.23 | $9.55 | $9.22 | $9.38 | 74,250 | — | — | — | — | — |
| 2010-03-19 | $9.51 | $9.51 | $9.12 | $9.29 | 153,150 | — | — | — | — | — |
| 2010-03-18 | $9.29 | $9.64 | $9.29 | $9.45 | 161,250 | — | — | — | — | — |
| 2010-03-17 | $9.32 | $9.65 | $9.32 | $9.48 | 95,700 | — | — | — | — | — |
| 2010-03-16 | $9.33 | $9.41 | $9.21 | $9.33 | 100,800 | — | — | — | — | — |
| 2010-03-15 | $9.29 | $9.33 | $9.07 | $9.32 | 83,400 | — | — | — | — | — |
| 2010-03-12 | $9.45 | $9.49 | $9.21 | $9.27 | 115,200 | — | — | — | — | — |
| 2010-03-11 | $9.30 | $9.40 | $9.17 | $9.39 | 50,550 | — | — | — | — | — |
| 2010-03-10 | $9.56 | $9.64 | $9.22 | $9.33 | 168,150 | — | — | — | — | — |
| 2010-03-09 | $9.08 | $9.75 | $8.91 | $9.59 | 369,000 | — | — | — | — | — |
| 2010-03-08 | $8.87 | $9.23 | $8.85 | $9.09 | 179,700 | — | — | — | — | — |
| 2010-03-05 | $8.49 | $8.62 | $8.38 | $8.61 | 128,850 | — | — | — | — | — |
| 2010-03-04 | $8.36 | $8.49 | $8.25 | $8.43 | 84,450 | — | — | — | — | — |
| 2010-03-03 | $8.25 | $8.43 | $8.13 | $8.37 | 87,600 | — | — | — | — | — |
| 2010-03-02 | $8.55 | $8.63 | $8.16 | $8.21 | 110,400 | — | — | — | — | — |
| 2010-03-01 | $8.45 | $8.87 | $8.41 | $8.51 | 339,750 | — | — | — | — | — |
| 2010-02-26 | $8.17 | $8.63 | $8.11 | $8.44 | 267,000 | — | — | — | — | — |
| 2010-02-25 | $7.97 | $8.14 | $7.71 | $8.14 | 118,050 | — | — | — | — | — |
| 2010-02-24 | $7.77 | $8.13 | $7.75 | $8.11 | 80,400 | — | — | — | — | — |
| 2010-02-23 | $7.89 | $7.98 | $7.74 | $7.77 | 51,900 | — | — | — | — | — |
| 2010-02-22 | $7.61 | $7.98 | $7.50 | $7.89 | 401,550 | — | — | — | — | — |
| 2010-02-19 | $7.61 | $7.72 | $7.55 | $7.57 | 59,100 | — | — | — | — | — |
| 2010-02-18 | $7.64 | $7.67 | $7.61 | $7.61 | 52,350 | — | — | — | — | — |
| 2010-02-17 | $7.80 | $7.80 | $7.61 | $7.67 | 206,700 | — | — | — | — | — |
| 2010-02-16 | $8.11 | $8.11 | $7.75 | $7.79 | 90,150 | — | — | — | — | — |
| 2010-02-12 | $8.15 | $8.15 | $7.75 | $8.03 | 140,850 | — | — | — | — | — |
| 2010-02-11 | $8.11 | $8.25 | $8.00 | $8.24 | 236,850 | — | — | — | — | — |
| 2010-02-10 | $8.26 | $8.26 | $7.88 | $8.16 | 67,200 | — | — | — | — | — |
| 2010-02-09 | $8.09 | $8.42 | $8.09 | $8.26 | 213,600 | — | — | — | — | — |
| 2010-02-08 | $8.04 | $8.35 | $7.85 | $8.01 | 164,250 | — | — | — | — | — |
| 2010-02-05 | $7.94 | $8.03 | $7.72 | $8.01 | 117,450 | — | — | — | — | — |
| 2010-02-04 | $8.10 | $8.10 | $7.83 | $7.94 | 140,550 | — | — | — | — | — |
| 2010-02-03 | $8.01 | $8.25 | $7.92 | $8.19 | 147,450 | — | — | — | — | — |
| 2010-02-02 | $8.39 | $8.49 | $7.95 | $8.07 | 256,500 | — | — | — | — | — |
| 2010-02-01 | $8.05 | $8.43 | $8.02 | $8.36 | 535,200 | — | — | — | — | — |
| 2010-01-29 | $7.59 | $8.53 | $7.51 | $8.00 | 649,950 | — | — | — | — | — |
| 2010-01-28 | $7.87 | $8.04 | $7.51 | $7.58 | 250,200 | — | — | — | — | — |
| 2010-01-27 | $7.93 | $8.03 | $7.72 | $7.87 | 611,100 | — | — | — | — | — |
| 2010-01-26 | $7.94 | $8.07 | $7.84 | $7.99 | 275,100 | — | — | — | — | — |
| 2010-01-25 | $8.19 | $8.27 | $7.90 | $7.95 | 395,100 | — | — | — | — | — |
| 2010-01-22 | $8.18 | $8.26 | $8.09 | $8.13 | 243,450 | — | — | — | — | — |
| 2010-01-21 | $8.37 | $8.41 | $8.11 | $8.21 | 315,450 | — | — | — | — | — |
| 2010-01-20 | $8.39 | $8.41 | $8.21 | $8.38 | 107,100 | — | — | — | — | — |
| 2010-01-19 | $8.75 | $8.75 | $8.44 | $8.46 | 154,650 | — | — | — | — | — |
| 2010-01-15 | $8.80 | $8.91 | $8.64 | $8.75 | 213,300 | — | — | — | — | — |
| 2010-01-14 | $8.93 | $9.16 | $8.84 | $8.84 | 183,900 | — | — | — | — | — |
| 2010-01-13 | $8.89 | $9.06 | $8.70 | $8.93 | 179,250 | — | — | — | — | — |
| 2010-01-12 | $9.22 | $9.25 | $8.73 | $8.88 | 198,000 | — | — | — | — | — |
| 2010-01-11 | $9.13 | $9.34 | $9.12 | $9.29 | 70,950 | — | — | — | — | — |
| 2010-01-08 | $9.41 | $9.61 | $9.01 | $9.07 | 253,650 | — | — | — | — | — |
| 2010-01-07 | $9.64 | $9.65 | $9.39 | $9.40 | 105,450 | — | — | — | — | — |
| 2010-01-06 | $9.55 | $9.81 | $9.50 | $9.51 | 146,400 | — | — | — | — | — |
| 2010-01-05 | $9.61 | $9.73 | $9.40 | $9.60 | 224,100 | — | — | — | — | — |
| 2010-01-04 | $10.01 | $10.04 | $9.53 | $9.58 | 575,100 | — | — | — | — | — |
| 2009-12-31 | $10.60 | $10.60 | $9.73 | $9.88 | 709,200 | — | — | — | — | — |
| 2009-12-30 | $10.39 | $10.82 | $10.20 | $10.82 | 353,850 | — | — | — | — | — |
| 2009-12-29 | $10.00 | $10.48 | $9.99 | $10.41 | 158,400 | — | — | — | — | — |
| 2009-12-28 | $9.93 | $10.02 | $9.82 | $9.99 | 258,600 | — | — | — | — | — |
| 2009-12-24 | $9.62 | $10.17 | $9.62 | $9.91 | 163,500 | — | — | — | — | — |
| 2009-12-23 | $9.61 | $9.62 | $9.30 | $9.53 | 382,050 | — | — | — | — | — |
| 2009-12-22 | $8.67 | $9.65 | $8.64 | $9.58 | 1,448,850 | — | — | — | — | — |
| 2009-12-21 | $9.76 | $10.20 | $9.67 | $9.70 | 100,050 | — | — | — | — | — |
| 2009-12-18 | $10.10 | $10.75 | $9.64 | $9.73 | 620,100 | — | — | — | — | — |
| 2009-12-17 | $9.23 | $10.13 | $8.77 | $9.98 | 489,900 | — | — | — | — | — |
| 2009-12-16 | $10.13 | $10.13 | $9.27 | $9.37 | 425,700 | — | — | — | — | — |
| 2009-12-15 | $10.37 | $10.37 | $9.95 | $10.01 | 54,600 | — | — | — | — | — |
| 2009-12-14 | $10.28 | $10.41 | $9.95 | $10.37 | 68,250 | — | — | — | — | — |
| 2009-12-11 | $10.26 | $10.38 | $10.07 | $10.22 | 87,000 | — | — | — | — | — |
| 2009-12-10 | $10.39 | $10.45 | $10.03 | $10.17 | 181,800 | — | — | — | — | — |
| 2009-12-09 | $10.66 | $10.66 | $10.02 | $10.38 | 79,200 | — | — | — | — | — |
| 2009-12-08 | $9.96 | $10.45 | $9.67 | $10.33 | 164,250 | — | — | — | — | — |
| 2009-12-07 | $9.81 | $10.02 | $9.67 | $10.01 | 82,200 | — | — | — | — | — |
| 2009-12-04 | $9.60 | $10.03 | $9.51 | $9.84 | 126,000 | — | — | — | — | — |
| 2009-12-03 | $9.47 | $9.71 | $9.36 | $9.37 | 60,000 | — | — | — | — | — |
| 2009-12-02 | $9.63 | $9.80 | $9.25 | $9.45 | 153,900 | — | — | — | — | — |
| 2009-12-01 | $9.67 | $9.78 | $9.53 | $9.59 | 55,200 | — | — | — | — | — |
| 2009-11-30 | $9.49 | $9.65 | $9.18 | $9.61 | 113,850 | — | — | — | — | — |
| 2009-11-27 | $9.42 | $10.03 | $9.42 | $9.53 | 44,250 | — | — | — | — | — |
| 2009-11-25 | $10.06 | $10.23 | $9.77 | $9.79 | 61,050 | — | — | — | — | — |
| 2009-11-24 | $10.10 | $10.19 | $9.93 | $10.04 | 84,150 | — | — | — | — | — |
| 2009-11-23 | $10.12 | $10.42 | $10.06 | $10.12 | 62,550 | — | — | — | — | — |
| 2009-11-20 | $9.75 | $9.97 | $9.63 | $9.95 | 65,100 | — | — | — | — | — |
| 2009-11-19 | $10.11 | $10.11 | $9.76 | $9.86 | 121,500 | — | — | — | — | — |
| 2009-11-18 | $10.51 | $10.59 | $9.92 | $10.23 | 30,300 | — | — | — | — | — |
| 2009-11-17 | $10.07 | $10.31 | $10.03 | $10.27 | 125,100 | — | — | — | — | — |
| 2009-11-16 | $10.03 | $10.60 | $10.00 | $10.07 | 221,850 | — | — | — | — | — |
| 2009-11-13 | $10.04 | $10.30 | $9.72 | $9.97 | 134,700 | — | — | — | — | — |
| 2009-11-12 | $10.72 | $10.74 | $10.01 | $10.03 | 165,000 | — | — | — | — | — |
| 2009-11-11 | $10.18 | $10.88 | $10.18 | $10.71 | 360,600 | — | — | — | — | — |
| 2009-11-10 | $10.00 | $10.19 | $9.97 | $10.11 | 136,950 | — | — | — | — | — |
| 2009-11-09 | $9.39 | $10.10 | $9.33 | $10.05 | 364,500 | — | — | — | — | — |
| 2009-11-06 | $9.53 | $9.71 | $9.01 | $9.25 | 152,250 | — | — | — | — | — |
| 2009-11-05 | $9.36 | $9.81 | $9.27 | $9.67 | 189,150 | — | — | — | — | — |
| 2009-11-04 | $10.07 | $10.11 | $9.29 | $9.29 | 315,150 | — | — | — | — | — |
| 2009-11-03 | $9.33 | $10.08 | $9.16 | $10.05 | 315,750 | — | — | — | — | — |
| 2009-11-02 | $9.86 | $10.00 | $9.27 | $9.43 | 408,150 | — | — | — | — | — |
| 2009-10-30 | $9.65 | $9.90 | $9.53 | $9.77 | 268,500 | — | — | — | — | — |
| 2009-10-29 | $9.50 | $9.75 | $9.30 | $9.70 | 207,000 | — | — | — | — | — |
| 2009-10-28 | $9.43 | $9.55 | $9.21 | $9.37 | 367,650 | — | — | — | — | — |
| 2009-10-27 | $9.43 | $9.62 | $9.39 | $9.42 | 359,100 | — | — | — | — | — |
| 2009-10-26 | $9.41 | $9.68 | $9.31 | $9.38 | 204,600 | — | — | — | — | — |
| 2009-10-23 | $10.27 | $10.60 | $9.37 | $9.41 | 510,300 | — | — | — | — | — |
| 2009-10-22 | $9.72 | $9.99 | $9.51 | $9.95 | 169,800 | — | — | — | — | — |
| 2009-10-21 | $10.04 | $10.24 | $9.73 | $9.79 | 150,450 | — | — | — | — | — |
| 2009-10-20 | $9.99 | $10.27 | $9.90 | $10.13 | 295,200 | — | — | — | — | — |
| 2009-10-19 | $10.09 | $10.25 | $9.87 | $10.00 | 292,800 | — | — | — | — | — |
| 2009-10-16 | $10.62 | $10.62 | $10.03 | $10.03 | 290,850 | — | — | — | — | — |
| 2009-10-15 | $10.69 | $10.97 | $10.58 | $10.68 | 135,000 | — | — | — | — | — |
| 2009-10-14 | $10.47 | $10.91 | $10.33 | $10.81 | 132,750 | — | — | — | — | — |
| 2009-10-13 | $10.61 | $10.67 | $10.27 | $10.36 | 87,750 | — | — | — | — | — |
| 2009-10-12 | $10.92 | $10.97 | $10.43 | $10.65 | 54,450 | — | — | — | — | — |
| 2009-10-09 | $10.67 | $11.11 | $10.67 | $10.95 | 109,800 | — | — | — | — | — |
| 2009-10-08 | $10.85 | $11.07 | $10.64 | $10.64 | 165,900 | — | — | — | — | — |
| 2009-10-07 | $10.78 | $10.95 | $10.65 | $10.79 | 121,350 | — | — | — | — | — |
| 2009-10-06 | $10.70 | $11.04 | $10.66 | $10.80 | 117,450 | — | — | — | — | — |
| 2009-10-05 | $10.41 | $10.69 | $10.41 | $10.65 | 279,000 | — | — | — | — | — |
| 2009-10-02 | $10.13 | $10.47 | $9.91 | $10.46 | 181,800 | — | — | — | — | — |
| 2009-10-01 | $10.69 | $10.82 | $10.18 | $10.21 | 221,700 | — | — | — | — | — |
| 2009-09-30 | $11.00 | $11.00 | $10.39 | $10.72 | 228,750 | — | — | — | — | — |
| 2009-09-29 | $10.87 | $11.29 | $10.81 | $10.82 | 187,650 | — | — | — | — | — |
| 2009-09-28 | $11.00 | $11.32 | $10.91 | $10.91 | 122,250 | — | — | — | — | — |
| 2009-09-25 | $10.89 | $10.99 | $10.45 | $10.90 | 181,650 | — | — | — | — | — |
| 2009-09-24 | $11.33 | $11.40 | $10.41 | $10.97 | 488,100 | — | — | — | — | — |
| 2009-09-23 | $11.85 | $11.97 | $11.29 | $11.33 | 223,350 | — | — | — | — | — |
| 2009-09-22 | $12.07 | $12.14 | $11.81 | $11.84 | 140,250 | — | — | — | — | — |
| 2009-09-21 | $12.07 | $12.43 | $11.93 | $12.00 | 108,750 | — | — | — | — | — |
| 2009-09-18 | $12.24 | $12.66 | $12.13 | $12.17 | 248,100 | — | — | — | — | — |
| 2009-09-17 | $12.85 | $12.89 | $12.01 | $12.21 | 240,600 | — | — | — | — | — |
| 2009-09-16 | $13.33 | $13.33 | $12.69 | $12.83 | 257,700 | — | — | — | — | — |
| 2009-09-15 | $12.97 | $13.33 | $12.97 | $13.29 | 180,900 | — | — | — | — | — |
| 2009-09-14 | $12.66 | $13.27 | $12.29 | $12.93 | 168,900 | — | — | — | — | — |
| 2009-09-11 | $12.75 | $13.02 | $12.53 | $12.81 | 127,200 | — | — | — | — | — |
| 2009-09-10 | $12.91 | $13.19 | $12.36 | $12.69 | 174,300 | — | — | — | — | — |
| 2009-09-09 | $13.12 | $13.23 | $12.75 | $12.96 | 158,250 | — | — | — | — | — |
| 2009-09-08 | $12.58 | $13.11 | $12.09 | $13.10 | 423,300 | — | — | — | — | — |
| 2009-09-04 | $11.91 | $12.53 | $11.91 | $12.49 | 133,500 | — | — | — | — | — |
| 2009-09-03 | $11.95 | $12.15 | $11.76 | $12.13 | 70,350 | — | — | — | — | — |
| 2009-09-02 | $11.83 | $12.09 | $11.63 | $11.91 | 154,500 | — | — | — | — | — |
| 2009-09-01 | $11.68 | $12.45 | $11.65 | $11.90 | 123,000 | — | — | — | — | — |
| 2009-08-31 | $11.75 | $11.89 | $11.49 | $11.80 | 199,200 | — | — | — | — | — |
| 2009-08-28 | $12.13 | $12.15 | $11.55 | $11.90 | 126,150 | — | — | — | — | — |
| 2009-08-27 | $12.05 | $12.21 | $11.77 | $12.01 | 134,100 | — | — | — | — | — |
| 2009-08-26 | $12.22 | $12.49 | $11.95 | $12.15 | 149,700 | — | — | — | — | — |
| 2009-08-25 | $12.11 | $12.35 | $11.77 | $12.20 | 209,550 | — | — | — | — | — |
| 2009-08-24 | $12.37 | $12.52 | $12.00 | $12.07 | 68,400 | — | — | — | — | — |
| 2009-08-21 | $12.72 | $12.72 | $12.15 | $12.47 | 129,150 | — | — | — | — | — |
| 2009-08-20 | $12.23 | $12.59 | $12.03 | $12.59 | 48,900 | — | — | — | — | — |
| 2009-08-19 | $12.14 | $12.43 | $11.51 | $12.23 | 52,050 | — | — | — | — | — |
| 2009-08-18 | $12.29 | $12.50 | $12.28 | $12.31 | 87,300 | — | — | — | — | — |
| 2009-08-17 | $12.34 | $12.54 | $12.06 | $12.17 | 81,150 | — | — | — | — | — |
| 2009-08-14 | $13.07 | $13.07 | $12.31 | $12.55 | 120,750 | — | — | — | — | — |
| 2009-08-13 | $12.65 | $13.27 | $12.34 | $13.05 | 268,950 | — | — | — | — | — |
| 2009-08-12 | $12.64 | $13.00 | $12.45 | $12.53 | 153,750 | — | — | — | — | — |
| 2009-08-11 | $12.20 | $12.77 | $12.06 | $12.66 | 376,950 | — | — | — | — | — |
| 2009-08-10 | $12.09 | $12.37 | $12.01 | $12.31 | 171,300 | — | — | — | — | — |
| 2009-08-07 | $11.97 | $12.44 | $11.97 | $12.23 | 343,050 | — | — | — | — | — |
| 2009-08-06 | $12.31 | $12.31 | $11.46 | $11.72 | 154,050 | — | — | — | — | — |
| 2009-08-05 | $12.47 | $12.47 | $12.16 | $12.21 | 151,350 | — | — | — | — | — |
| 2009-08-04 | $12.33 | $12.53 | $12.06 | $12.43 | 221,100 | — | — | — | — | — |
| 2009-08-03 | $12.21 | $12.63 | $12.12 | $12.39 | 429,000 | — | — | — | — | — |
| 2009-07-31 | $10.79 | $12.20 | $10.68 | $12.04 | 371,400 | — | — | — | — | — |
| 2009-07-30 | $10.56 | $11.19 | $10.56 | $10.81 | 215,400 | — | — | — | — | — |
| 2009-07-29 | $10.43 | $10.50 | $10.11 | $10.37 | 156,750 | — | — | — | — | — |
| 2009-07-28 | $10.21 | $10.69 | $10.21 | $10.53 | 158,250 | — | — | — | — | — |
| 2009-07-27 | $10.66 | $10.82 | $10.11 | $10.30 | 337,800 | — | — | — | — | — |
| 2009-07-24 | $10.65 | $10.71 | $10.10 | $10.65 | 380,550 | — | — | — | — | — |
| 2009-07-23 | $10.49 | $11.00 | $10.40 | $10.81 | 137,700 | — | — | — | — | — |
| 2009-07-22 | $10.37 | $10.80 | $10.24 | $10.54 | 121,800 | — | — | — | — | — |
| 2009-07-21 | $10.56 | $10.94 | $10.39 | $10.44 | 163,950 | — | — | — | — | — |
| 2009-07-20 | $10.72 | $10.88 | $10.41 | $10.50 | 182,550 | — | — | — | — | — |
| 2009-07-17 | $10.59 | $10.90 | $10.52 | $10.62 | 208,500 | — | — | — | — | — |
| 2009-07-16 | $10.73 | $10.95 | $10.41 | $10.57 | 227,850 | — | — | — | — | — |
| 2009-07-15 | $11.27 | $11.27 | $10.51 | $10.72 | 461,250 | — | — | — | — | — |
| 2009-07-14 | $11.84 | $12.01 | $11.09 | $11.19 | 285,750 | — | — | — | — | — |
| 2009-07-13 | $11.63 | $11.89 | $11.22 | $11.81 | 155,850 | — | — | — | — | — |
| 2009-07-10 | $11.29 | $11.76 | $11.25 | $11.61 | 138,600 | — | — | — | — | — |
| 2009-07-09 | $11.93 | $12.03 | $11.38 | $11.40 | 163,050 | — | — | — | — | — |
| 2009-07-08 | $11.71 | $11.89 | $11.43 | $11.80 | 179,850 | — | — | — | — | — |
| 2009-07-07 | $11.32 | $12.47 | $11.05 | $11.69 | 586,200 | — | — | — | — | — |
| 2009-07-06 | $11.59 | $11.85 | $11.05 | $11.28 | 290,400 | — | — | — | — | — |
| 2009-07-02 | $12.06 | $12.09 | $11.67 | $11.79 | 261,750 | — | — | — | — | — |
| 2009-07-01 | $12.18 | $12.61 | $12.08 | $12.23 | 170,700 | — | — | — | — | — |
| 2009-06-30 | $12.42 | $12.57 | $11.71 | $12.01 | 322,950 | — | — | — | — | — |
| 2009-06-29 | $12.55 | $12.57 | $11.89 | $12.45 | 249,300 | — | — | — | — | — |
| 2009-06-26 | $12.45 | $12.70 | $12.27 | $12.65 | 603,750 | — | — | — | — | — |
| 2009-06-25 | $12.22 | $12.62 | $12.11 | $12.50 | 473,250 | — | — | — | — | — |
| 2009-06-24 | $12.33 | $12.93 | $12.25 | $12.33 | 390,900 | — | — | — | — | — |
| 2009-06-23 | $12.20 | $12.47 | $11.96 | $12.06 | 382,200 | — | — | — | — | — |
| 2009-06-22 | $12.30 | $12.50 | $12.06 | $12.14 | 285,750 | — | — | — | — | — |
| 2009-06-19 | $12.19 | $12.64 | $12.07 | $12.45 | 736,650 | — | — | — | — | — |
| 2009-06-18 | $10.63 | $12.31 | $10.42 | $11.87 | 851,850 | — | — | — | — | — |
| 2009-06-17 | $10.83 | $10.83 | $10.33 | $10.68 | 287,250 | — | — | — | — | — |
| 2009-06-16 | $11.17 | $11.84 | $10.63 | $10.80 | 516,150 | — | — | — | — | — |
| 2009-06-15 | $10.59 | $11.21 | $10.43 | $11.18 | 428,700 | — | — | — | — | — |
| 2009-06-12 | $10.24 | $10.60 | $10.24 | $10.55 | 202,350 | — | — | — | — | — |
| 2009-06-11 | $10.03 | $10.34 | $9.75 | $10.31 | 143,250 | — | — | — | — | — |
| 2009-06-10 | $9.69 | $10.09 | $9.36 | $9.97 | 289,500 | — | — | — | — | — |
| 2009-06-09 | $9.42 | $9.80 | $9.19 | $9.66 | 361,350 | — | — | — | — | — |
| 2009-06-08 | $9.44 | $9.44 | $9.06 | $9.25 | 267,600 | — | — | — | — | — |
| 2009-06-05 | $9.73 | $9.73 | $9.34 | $9.61 | 159,000 | — | — | — | — | — |
| 2009-06-04 | $9.38 | $9.63 | $9.18 | $9.59 | 133,050 | — | — | — | — | — |
| 2009-06-03 | $9.57 | $9.72 | $9.24 | $9.43 | 268,650 | — | — | — | — | — |
| 2009-06-02 | $9.61 | $9.73 | $9.13 | $9.67 | 243,150 | — | — | — | — | — |
| 2009-06-01 | $9.32 | $9.73 | $9.10 | $9.70 | 319,950 | — | — | — | — | — |
| 2009-05-29 | $8.45 | $9.19 | $8.20 | $9.17 | 602,700 | — | — | — | — | — |
| 2009-05-28 | $8.47 | $8.47 | $8.01 | $8.39 | 247,050 | — | — | — | — | — |
| 2009-05-27 | $8.42 | $8.99 | $8.21 | $8.36 | 250,800 | — | — | — | — | — |
| 2009-05-26 | $8.04 | $8.73 | $8.04 | $8.48 | 348,900 | — | — | — | — | — |
| 2009-05-22 | $8.11 | $8.21 | $7.93 | $8.11 | 264,300 | — | — | — | — | — |
| 2009-05-21 | $8.47 | $8.47 | $7.71 | $8.07 | 290,250 | — | — | — | — | — |
| 2009-05-20 | $8.83 | $9.08 | $8.47 | $8.57 | 348,450 | — | — | — | — | — |
| 2009-05-19 | $9.35 | $9.59 | $8.69 | $8.73 | 371,250 | — | — | — | — | — |
| 2009-05-18 | $8.75 | $9.35 | $8.71 | $9.28 | 505,050 | — | — | — | — | — |
| 2009-05-15 | $7.97 | $8.74 | $7.74 | $8.69 | 453,450 | — | — | — | — | — |
| 2009-05-14 | $7.71 | $8.13 | $7.59 | $7.92 | 155,850 | — | — | — | — | — |
| 2009-05-13 | $8.43 | $8.43 | $7.49 | $7.64 | 311,850 | — | — | — | — | — |
| 2009-05-12 | $9.01 | $9.16 | $7.99 | $8.65 | 337,200 | — | — | — | — | — |
| 2009-05-11 | $8.85 | $9.25 | $8.59 | $9.01 | 200,250 | — | — | — | — | — |
| 2009-05-08 | $9.02 | $9.12 | $8.68 | $9.10 | 249,300 | — | — | — | — | — |
| 2009-05-07 | $9.67 | $9.79 | $8.69 | $8.87 | 176,100 | — | — | — | — | — |
| 2009-05-06 | $9.12 | $9.60 | $8.35 | $9.55 | 394,350 | — | — | — | — | — |
| 2009-05-05 | $9.36 | $9.69 | $9.05 | $9.08 | 339,150 | — | — | — | — | — |
| 2009-05-04 | $8.62 | $9.41 | $8.39 | $9.41 | 378,600 | — | — | — | — | — |
| 2009-05-01 | $8.71 | $8.85 | $8.33 | $8.55 | 277,800 | — | — | — | — | — |
| 2009-04-30 | $8.51 | $9.10 | $8.23 | $8.71 | 412,650 | — | — | — | — | — |
| 2009-04-29 | $8.07 | $8.62 | $7.83 | $8.44 | 226,050 | — | — | — | — | — |
| 2009-04-28 | $7.81 | $8.26 | $7.78 | $8.03 | 147,000 | — | — | — | — | — |
| 2009-04-27 | $8.14 | $8.14 | $7.81 | $7.93 | 260,250 | — | — | — | — | — |
| 2009-04-24 | $8.02 | $8.73 | $7.35 | $8.37 | 598,200 | — | — | — | — | — |
| 2009-04-23 | $9.11 | $9.11 | $8.35 | $8.89 | 257,550 | — | — | — | — | — |
| 2009-04-22 | $8.63 | $9.49 | $8.63 | $9.07 | 340,800 | — | — | — | — | — |
| 2009-04-21 | $8.16 | $8.86 | $7.92 | $8.83 | 284,850 | — | — | — | — | — |
| 2009-04-20 | $9.33 | $9.36 | $8.02 | $8.20 | 486,150 | — | — | — | — | — |
| 2009-04-17 | $9.37 | $9.77 | $9.26 | $9.73 | 307,950 | — | — | — | — | — |
| 2009-04-16 | $8.79 | $9.35 | $8.62 | $9.31 | 247,200 | — | — | — | — | — |
| 2009-04-15 | $8.64 | $8.87 | $8.51 | $8.73 | 400,050 | — | — | — | — | — |
| 2009-04-14 | $8.92 | $9.12 | $8.47 | $8.68 | 296,700 | — | — | — | — | — |
| 2009-04-13 | $9.03 | $9.29 | $8.82 | $9.07 | 162,000 | — | — | — | — | — |
| 2009-04-09 | $9.17 | $9.92 | $9.01 | $9.20 | 359,850 | — | — | — | — | — |
| 2009-04-08 | $8.54 | $8.94 | $8.45 | $8.89 | 281,250 | — | — | — | — | — |
| 2009-04-07 | $8.49 | $8.55 | $8.15 | $8.43 | 164,400 | — | — | — | — | — |
| 2009-04-06 | $8.89 | $8.89 | $8.45 | $8.61 | 184,950 | — | — | — | — | — |
| 2009-04-03 | $8.80 | $9.04 | $8.68 | $8.99 | 315,900 | — | — | — | — | — |
| 2009-04-02 | $8.37 | $9.33 | $8.19 | $8.80 | 424,200 | — | — | — | — | — |
| 2009-04-01 | $7.86 | $8.39 | $7.56 | $8.18 | 371,250 | — | — | — | — | — |
| 2009-03-31 | $7.59 | $8.28 | $7.41 | $7.97 | 239,250 | — | — | — | — | — |
| 2009-03-30 | $7.24 | $7.51 | $7.05 | $7.45 | 292,800 | — | — | — | — | — |
| 2009-03-27 | $7.21 | $7.66 | $6.67 | $7.43 | 283,650 | — | — | — | — | — |
| 2009-03-26 | $7.45 | $7.83 | $7.35 | $7.67 | 388,950 | — | — | — | — | — |
| 2009-03-25 | $6.99 | $7.35 | $6.91 | $7.33 | 396,450 | — | — | — | — | — |
| 2009-03-24 | $6.69 | $7.15 | $6.68 | $6.97 | 215,850 | — | — | — | — | — |
| 2009-03-23 | $6.30 | $6.84 | $6.20 | $6.83 | 271,800 | — | — | — | — | — |
| 2009-03-20 | $6.85 | $6.95 | $6.09 | $6.11 | 265,050 | — | — | — | — | — |
| 2009-03-19 | $7.33 | $7.33 | $6.75 | $6.77 | 181,650 | — | — | — | — | — |
| 2009-03-18 | $6.89 | $7.43 | $6.75 | $7.33 | 222,750 | — | — | — | — | — |
| 2009-03-17 | $6.55 | $6.95 | $6.55 | $6.95 | 148,200 | — | — | — | — | — |
| 2009-03-16 | $6.54 | $6.85 | $6.54 | $6.61 | 218,400 | — | — | — | — | — |
| 2009-03-13 | $6.68 | $6.70 | $6.41 | $6.48 | 116,550 | — | — | — | — | — |
| 2009-03-12 | $6.09 | $6.70 | $5.73 | $6.65 | 328,800 | — | — | — | — | — |
| 2009-03-11 | $6.19 | $6.33 | $6.01 | $6.14 | 181,650 | — | — | — | — | — |
| 2009-03-10 | $5.94 | $6.26 | $5.81 | $6.16 | 189,450 | — | — | — | — | — |
| 2009-03-09 | $5.43 | $5.87 | $5.34 | $5.81 | 147,600 | — | — | — | — | — |
| 2009-03-06 | $5.45 | $5.61 | $5.35 | $5.51 | 141,300 | — | — | — | — | — |
| 2009-03-05 | $5.77 | $5.94 | $5.39 | $5.39 | 266,700 | — | — | — | — | — |
| 2009-03-04 | $5.70 | $6.05 | $5.57 | $5.94 | 181,350 | — | — | — | — | — |
| 2009-03-03 | $5.65 | $5.79 | $5.39 | $5.59 | 119,850 | — | — | — | — | — |
| 2009-03-02 | $5.65 | $5.85 | $5.43 | $5.54 | 166,050 | — | — | — | — | — |
| 2009-02-27 | $5.59 | $6.07 | $5.29 | $5.79 | 182,550 | — | — | — | — | — |
| 2009-02-26 | $5.99 | $6.20 | $5.65 | $5.66 | 345,450 | — | — | — | — | — |
| 2009-02-25 | $6.33 | $6.43 | $5.62 | $5.94 | 183,450 | — | — | — | — | — |
| 2009-02-24 | $6.23 | $6.55 | $6.18 | $6.37 | 158,400 | — | — | — | — | — |
| 2009-02-23 | $6.79 | $6.79 | $6.11 | $6.13 | 133,050 | — | — | — | — | — |
| 2009-02-20 | $6.85 | $7.10 | $6.47 | $6.61 | 112,500 | — | — | — | — | — |
| 2009-02-19 | $6.99 | $7.19 | $6.88 | $7.00 | 198,750 | — | — | — | — | — |
| 2009-02-18 | $7.00 | $7.07 | $6.71 | $6.89 | 145,950 | — | — | — | — | — |
| 2009-02-17 | $7.09 | $7.17 | $6.89 | $6.93 | 65,850 | — | — | — | — | — |
| 2009-02-13 | $7.49 | $7.49 | $7.17 | $7.29 | 107,700 | — | — | — | — | — |
| 2009-02-12 | $7.20 | $7.51 | $7.18 | $7.49 | 136,500 | — | — | — | — | — |
| 2009-02-11 | $7.47 | $7.53 | $7.24 | $7.36 | 123,000 | — | — | — | — | — |
| 2009-02-10 | $7.61 | $7.93 | $7.29 | $7.43 | 225,900 | — | — | — | — | — |
| 2009-02-09 | $7.77 | $8.03 | $7.65 | $7.86 | 114,000 | — | — | — | — | — |
| 2009-02-06 | $7.80 | $8.07 | $7.69 | $7.85 | 183,900 | — | — | — | — | — |
| 2009-02-05 | $7.77 | $8.19 | $7.62 | $7.79 | 89,850 | — | — | — | — | — |
| 2009-02-04 | $7.95 | $8.21 | $7.79 | $7.86 | 143,100 | — | — | — | — | — |
| 2009-02-03 | $7.63 | $8.04 | $7.63 | $7.97 | 235,950 | — | — | — | — | — |
| 2009-02-02 | $7.04 | $7.53 | $6.91 | $7.51 | 242,550 | — | — | — | — | — |
| 2009-01-30 | $7.07 | $7.63 | $7.05 | $7.13 | 145,500 | — | — | — | — | — |
| 2009-01-29 | $6.33 | $6.58 | $6.20 | $6.39 | 102,900 | — | — | — | — | — |
| 2009-01-28 | $6.43 | $6.67 | $6.41 | $6.45 | 275,550 | — | — | — | — | — |
| 2009-01-27 | $6.24 | $6.52 | $6.19 | $6.33 | 48,300 | — | — | — | — | — |
| 2009-01-26 | $6.35 | $6.57 | $6.19 | $6.23 | 72,450 | — | — | — | — | — |
| 2009-01-23 | $6.12 | $6.41 | $6.12 | $6.35 | 43,650 | — | — | — | — | — |
| 2009-01-22 | $6.32 | $6.63 | $6.21 | $6.31 | 57,000 | — | — | — | — | — |
| 2009-01-21 | $6.01 | $6.46 | $5.96 | $6.45 | 68,250 | — | — | — | — | — |
| 2009-01-20 | $6.41 | $6.59 | $5.97 | $5.97 | 82,800 | — | — | — | — | — |
| 2009-01-16 | $6.85 | $6.97 | $6.36 | $6.54 | 137,550 | — | — | — | — | — |
| 2009-01-15 | $6.58 | $6.85 | $6.46 | $6.85 | 172,200 | — | — | — | — | — |
| 2009-01-14 | $6.47 | $6.71 | $6.35 | $6.55 | 168,450 | — | — | — | — | — |
| 2009-01-13 | $6.60 | $6.82 | $6.47 | $6.58 | 77,850 | — | — | — | — | — |
| 2009-01-12 | $6.89 | $7.22 | $6.63 | $6.63 | 105,300 | — | — | — | — | — |
| 2009-01-09 | $7.56 | $7.56 | $6.89 | $6.93 | 115,950 | — | — | — | — | — |
| 2009-01-08 | $7.77 | $8.11 | $7.42 | $7.57 | 140,550 | — | — | — | — | — |
| 2009-01-07 | $7.96 | $8.17 | $7.68 | $7.78 | 99,000 | — | — | — | — | — |
| 2009-01-06 | $7.44 | $8.09 | $7.44 | $8.09 | 160,500 | — | — | — | — | — |
| 2009-01-05 | $7.43 | $7.59 | $7.26 | $7.32 | 124,950 | — | — | — | — | — |
| 2009-01-02 | $7.25 | $7.82 | $7.25 | $7.50 | 69,900 | — | — | — | — | — |
| 2008-12-31 | $6.87 | $7.56 | $6.67 | $7.24 | 112,500 | — | — | — | — | — |
| 2008-12-30 | $6.04 | $6.83 | $6.00 | $6.83 | 110,850 | — | — | — | — | — |
| 2008-12-29 | $6.07 | $6.22 | $5.93 | $5.95 | 42,000 | — | — | — | — | — |
| 2008-12-26 | $6.25 | $6.25 | $6.01 | $6.06 | 52,650 | — | — | — | — | — |
| 2008-12-24 | $5.87 | $6.27 | $5.77 | $6.25 | 84,900 | — | — | — | — | — |
| 2008-12-23 | $6.00 | $6.11 | $5.78 | $5.83 | 106,350 | — | — | — | — | — |
| 2008-12-22 | $6.05 | $6.12 | $5.71 | $5.99 | 116,400 | — | — | — | — | — |
| 2008-12-19 | $6.04 | $6.12 | $5.69 | $6.00 | 256,950 | — | — | — | — | — |
| 2008-12-18 | $6.33 | $6.33 | $5.69 | $5.87 | 216,150 | — | — | — | — | — |
| 2008-12-17 | $6.11 | $6.31 | $5.65 | $6.21 | 326,400 | — | — | — | — | — |
| 2008-12-16 | $6.03 | $6.43 | $5.78 | $6.43 | 132,600 | — | — | — | — | — |
| 2008-12-15 | $6.15 | $6.43 | $5.66 | $5.87 | 158,100 | — | — | — | — | — |
| 2008-12-12 | $5.68 | $6.37 | $5.34 | $6.08 | 102,900 | — | — | — | — | — |
| 2008-12-11 | $6.50 | $6.59 | $5.77 | $5.83 | 123,300 | — | — | — | — | — |
| 2008-12-10 | $6.55 | $6.83 | $6.24 | $6.63 | 143,400 | — | — | — | — | — |
| 2008-12-09 | $7.00 | $7.02 | $6.21 | $6.44 | 254,700 | — | — | — | — | — |
| 2008-12-08 | $7.14 | $7.45 | $6.79 | $7.37 | 148,500 | — | — | — | — | — |
| 2008-12-05 | $6.56 | $7.22 | $6.49 | $6.97 | 248,850 | — | — | — | — | — |
| 2008-12-04 | $6.59 | $7.11 | $6.29 | $6.71 | 313,800 | — | — | — | — | — |
| 2008-12-03 | $6.02 | $6.74 | $6.02 | $6.69 | 180,750 | — | — | — | — | — |
| 2008-12-02 | $5.80 | $6.17 | $5.80 | $6.17 | 140,400 | — | — | — | — | — |
| 2008-12-01 | $5.73 | $6.16 | $5.52 | $5.65 | 108,450 | — | — | — | — | — |
| 2008-11-28 | $5.86 | $6.01 | $5.51 | $5.94 | 57,150 | — | — | — | — | — |
| 2008-11-26 | $5.14 | $5.96 | $5.01 | $5.94 | 124,500 | — | — | — | — | — |
| 2008-11-25 | $5.26 | $5.53 | $4.97 | $5.30 | 167,250 | — | — | — | — | — |
| 2008-11-24 | $4.85 | $5.48 | $4.41 | $5.17 | 230,550 | — | — | — | — | — |
| 2008-11-21 | $4.81 | $4.92 | $4.35 | $4.78 | 356,700 | — | — | — | — | — |
| 2008-11-20 | $5.38 | $5.43 | $4.67 | $4.68 | 271,800 | — | — | — | — | — |
| 2008-11-19 | $6.13 | $6.36 | $5.41 | $5.45 | 128,400 | — | — | — | — | — |
| 2008-11-18 | $6.23 | $6.63 | $5.89 | $6.13 | 149,700 | — | — | — | — | — |
| 2008-11-17 | $6.47 | $6.77 | $6.29 | $6.49 | 137,550 | — | — | — | — | — |
| 2008-11-14 | $6.71 | $6.89 | $6.42 | $6.52 | 204,900 | — | — | — | — | — |
| 2008-11-13 | $6.44 | $6.90 | $6.13 | $6.85 | 181,050 | — | — | — | — | — |
| 2008-11-12 | $6.43 | $6.85 | $6.36 | $6.41 | 105,600 | — | — | — | — | — |
| 2008-11-11 | $6.40 | $6.69 | $6.33 | $6.56 | 140,100 | — | — | — | — | — |
| 2008-11-10 | $6.90 | $7.17 | $6.42 | $6.47 | 103,800 | — | — | — | — | — |
| 2008-11-07 | $6.55 | $6.86 | $6.22 | $6.79 | 103,350 | — | — | — | — | — |
| 2008-11-06 | $6.97 | $7.05 | $6.46 | $6.47 | 237,150 | — | — | — | — | — |
| 2008-11-05 | $7.29 | $7.51 | $6.95 | $7.02 | 192,000 | — | — | — | — | — |
| 2008-11-04 | $7.22 | $7.57 | $6.73 | $7.41 | 220,800 | — | — | — | — | — |
| 2008-11-03 | $7.03 | $7.27 | $6.97 | $7.07 | 221,100 | — | — | — | — | — |
| 2008-10-31 | $6.10 | $7.17 | $6.10 | $7.07 | 354,900 | — | — | — | — | — |
| 2008-10-30 | $5.81 | $6.04 | $5.81 | $6.01 | 309,900 | — | — | — | — | — |
| 2008-10-29 | $5.35 | $5.91 | $5.35 | $5.61 | 180,300 | — | — | — | — | — |
| 2008-10-28 | $5.29 | $5.65 | $5.04 | $5.33 | 167,850 | — | — | — | — | — |
| 2008-10-27 | $5.17 | $5.57 | $5.15 | $5.15 | 255,900 | — | — | — | — | — |
| 2008-10-24 | $4.69 | $5.73 | $4.69 | $5.18 | 204,750 | — | — | — | — | — |
| 2008-10-23 | $5.57 | $5.97 | $5.25 | $5.31 | 361,350 | — | — | — | — | — |
| 2008-10-22 | $5.96 | $6.31 | $5.53 | $5.62 | 77,250 | — | — | — | — | — |
| 2008-10-21 | $6.17 | $6.29 | $6.01 | $6.13 | 102,150 | — | — | — | — | — |
| 2008-10-20 | $6.23 | $6.57 | $6.00 | $6.27 | 101,550 | — | — | — | — | — |
| 2008-10-17 | $6.09 | $6.45 | $5.84 | $6.12 | 210,600 | — | — | — | — | — |
| 2008-10-16 | $5.83 | $6.39 | $5.59 | $6.37 | 106,200 | — | — | — | — | — |
| 2008-10-15 | $6.51 | $6.62 | $5.78 | $5.81 | 84,300 | — | — | — | — | — |
| 2008-10-14 | $7.51 | $7.51 | $6.47 | $6.63 | 348,000 | — | — | — | — | — |
| 2008-10-13 | $5.67 | $6.41 | $5.51 | $6.39 | 176,100 | — | — | — | — | — |
| 2008-10-10 | $5.45 | $5.74 | $4.77 | $5.45 | 576,900 | — | — | — | — | — |
| 2008-10-09 | $6.63 | $6.67 | $5.64 | $5.64 | 231,750 | — | — | — | — | — |
| 2008-10-08 | $6.33 | $6.76 | $6.15 | $6.47 | 224,550 | — | — | — | — | — |
| 2008-10-07 | $7.11 | $7.11 | $6.33 | $6.40 | 641,100 | — | — | — | — | — |
| 2008-10-06 | $7.01 | $7.05 | $6.67 | $7.03 | 326,550 | — | — | — | — | — |
| 2008-10-03 | $7.83 | $7.84 | $7.13 | $7.13 | 489,750 | — | — | — | — | — |
| 2008-10-02 | $8.66 | $8.66 | $7.68 | $7.79 | 162,750 | — | — | — | — | — |
| 2008-10-01 | $8.85 | $8.85 | $8.53 | $8.77 | 265,950 | — | — | — | — | — |
| 2008-09-30 | $8.61 | $8.96 | $8.41 | $8.85 | 155,250 | — | — | — | — | — |
| 2008-09-29 | $8.93 | $9.03 | $8.57 | $8.57 | 141,900 | — | — | — | — | — |
| 2008-09-26 | $9.42 | $9.42 | $8.93 | $9.12 | 237,600 | — | — | — | — | — |
| 2008-09-25 | $9.62 | $9.83 | $9.45 | $9.69 | 148,050 | — | — | — | — | — |
| 2008-09-24 | $9.65 | $10.04 | $9.46 | $9.57 | 162,300 | — | — | — | — | — |
| 2008-09-23 | $10.23 | $10.23 | $9.33 | $9.61 | 231,000 | — | — | — | — | — |
| 2008-09-22 | $10.51 | $10.61 | $10.11 | $10.25 | 95,550 | — | — | — | — | — |
| 2008-09-19 | $10.59 | $11.41 | $10.28 | $10.52 | 490,050 | — | — | — | — | — |
| 2008-09-18 | $10.37 | $10.37 | $9.43 | $9.87 | 507,300 | — | — | — | — | — |
| 2008-09-17 | $10.94 | $11.43 | $9.87 | $10.05 | 447,450 | — | — | — | — | — |
| 2008-09-16 | $10.80 | $11.49 | $10.79 | $11.19 | 204,300 | — | — | — | — | — |
| 2008-09-15 | $10.92 | $11.47 | $10.90 | $11.16 | 181,350 | — | — | — | — | — |
| 2008-09-12 | $11.19 | $11.54 | $11.08 | $11.31 | 178,050 | — | — | — | — | — |
| 2008-09-11 | $10.98 | $11.41 | $10.75 | $11.39 | 195,000 | — | — | — | — | — |
| 2008-09-10 | $11.44 | $11.50 | $10.97 | $11.23 | 286,950 | — | — | — | — | — |
| 2008-09-09 | $11.84 | $11.90 | $11.17 | $11.17 | 334,650 | — | — | — | — | — |
| 2008-09-08 | $12.39 | $12.64 | $11.70 | $11.81 | 158,400 | — | — | — | — | — |
| 2008-09-05 | $11.91 | $11.96 | $11.32 | $11.83 | 240,750 | — | — | — | — | — |
| 2008-09-04 | $12.87 | $13.15 | $11.97 | $11.97 | 244,950 | — | — | — | — | — |
| 2008-09-03 | $12.65 | $13.30 | $12.65 | $12.97 | 169,950 | — | — | — | — | — |
| 2008-09-02 | $12.68 | $13.21 | $12.09 | $12.65 | 233,400 | — | — | — | — | — |
| 2008-08-29 | $12.91 | $12.99 | $12.71 | $12.85 | 102,750 | — | — | — | — | — |
| 2008-08-28 | $12.52 | $13.09 | $12.49 | $12.99 | 232,050 | — | — | — | — | — |
| 2008-08-27 | $12.45 | $12.67 | $12.07 | $12.60 | 173,400 | — | — | — | — | — |
| 2008-08-26 | $12.41 | $12.63 | $12.23 | $12.45 | 166,500 | — | — | — | — | — |
| 2008-08-25 | $12.51 | $12.53 | $12.01 | $12.41 | 229,950 | — | — | — | — | — |
| 2008-08-22 | $12.19 | $12.67 | $12.07 | $12.65 | 184,200 | — | — | — | — | — |
| 2008-08-21 | $12.45 | $12.52 | $11.94 | $12.00 | 190,950 | — | — | — | — | — |
| 2008-08-20 | $12.39 | $12.57 | $12.03 | $12.29 | 184,500 | — | — | — | — | — |
| 2008-08-19 | $12.13 | $12.39 | $12.04 | $12.35 | 372,600 | — | — | — | — | — |
| 2008-08-18 | $12.43 | $12.46 | $11.67 | $12.34 | 412,200 | — | — | — | — | — |
| 2008-08-15 | $13.13 | $13.33 | $12.90 | $13.17 | 502,200 | — | — | — | — | — |
| 2008-08-14 | $12.94 | $13.17 | $12.90 | $12.99 | 349,950 | — | — | — | — | — |
| 2008-08-13 | $12.91 | $13.24 | $12.79 | $13.11 | 269,700 | — | — | — | — | — |
| 2008-08-12 | $12.88 | $13.18 | $12.71 | $12.96 | 448,200 | — | — | — | — | — |
| 2008-08-11 | $12.67 | $13.05 | $12.60 | $12.86 | 568,950 | — | — | — | — | — |
| 2008-08-08 | $12.30 | $12.72 | $12.14 | $12.60 | 248,550 | — | — | — | — | — |
| 2008-08-07 | $12.36 | $12.53 | $12.12 | $12.26 | 245,400 | — | — | — | — | — |
| 2008-08-06 | $12.24 | $12.51 | $12.03 | $12.45 | 288,900 | — | — | — | — | — |
| 2008-08-05 | $12.04 | $12.53 | $12.04 | $12.33 | 348,900 | — | — | — | — | — |
| 2008-08-04 | $12.00 | $12.12 | $11.81 | $11.90 | 365,250 | — | — | — | — | — |
| 2008-08-01 | $11.33 | $12.35 | $11.33 | $11.99 | 488,550 | — | — | — | — | — |
| 2008-07-31 | $11.32 | $11.72 | $11.32 | $11.67 | 548,550 | — | — | — | — | — |
| 2008-07-30 | $11.33 | $11.63 | $11.07 | $11.33 | 985,950 | — | — | — | — | — |
| 2008-07-29 | $10.66 | $10.71 | $10.41 | $10.49 | 1,066,050 | — | — | — | — | — |
| 2008-07-28 | $10.59 | $10.78 | $10.34 | $10.43 | 495,900 | — | — | — | — | — |
| 2008-07-25 | $11.67 | $11.99 | $10.09 | $10.58 | 905,850 | — | — | — | — | — |
| 2008-07-24 | $10.78 | $10.94 | $9.59 | $9.85 | 333,150 | — | — | — | — | — |
| 2008-07-23 | $10.83 | $10.94 | $10.65 | $10.74 | 252,750 | — | — | — | — | — |
| 2008-07-22 | $10.16 | $10.94 | $10.08 | $10.86 | 190,800 | — | — | — | — | — |
| 2008-07-21 | $10.13 | $10.25 | $9.85 | $10.15 | 67,050 | — | — | — | — | — |
| 2008-07-18 | $10.14 | $10.37 | $9.91 | $10.06 | 186,000 | — | — | — | — | — |
| 2008-07-17 | $9.77 | $10.05 | $9.69 | $9.98 | 259,350 | — | — | — | — | — |
| 2008-07-16 | $8.69 | $9.83 | $8.69 | $9.75 | 285,300 | — | — | — | — | — |
| 2008-07-15 | $8.25 | $8.84 | $8.21 | $8.63 | 165,000 | — | — | — | — | — |
| 2008-07-14 | $8.42 | $8.64 | $8.30 | $8.39 | 225,150 | — | — | — | — | — |
| 2008-07-11 | $7.97 | $8.48 | $7.88 | $8.37 | 192,600 | — | — | — | — | — |
| 2008-07-10 | $7.79 | $8.22 | $7.77 | $8.08 | 177,450 | — | — | — | — | — |
| 2008-07-09 | $8.13 | $8.23 | $7.77 | $7.77 | 223,050 | — | — | — | — | — |
| 2008-07-08 | $7.58 | $8.24 | $7.47 | $8.13 | 361,200 | — | — | — | — | — |
| 2008-07-07 | $7.92 | $8.00 | $7.55 | $7.55 | 433,200 | — | — | — | — | — |
| 2008-07-03 | $7.14 | $7.36 | $7.13 | $7.25 | 160,500 | — | — | — | — | — |
| 2008-07-02 | $7.25 | $7.42 | $7.09 | $7.12 | 213,000 | — | — | — | — | — |
| 2008-07-01 | $7.17 | $7.81 | $7.08 | $7.27 | 279,900 | — | — | — | — | — |
| 2008-06-30 | $7.10 | $7.47 | $7.08 | $7.28 | 278,100 | — | — | — | — | — |
| 2008-06-27 | $7.24 | $7.24 | $7.00 | $7.06 | 546,000 | — | — | — | — | — |
| 2008-06-26 | $7.31 | $7.37 | $7.18 | $7.27 | 214,950 | — | — | — | — | — |
| 2008-06-25 | $7.55 | $7.64 | $7.29 | $7.39 | 316,200 | — | — | — | — | — |
| 2008-06-24 | $8.02 | $8.21 | $7.54 | $7.55 | 219,900 | — | — | — | — | — |
| 2008-06-23 | $8.29 | $8.39 | $7.91 | $8.10 | 75,150 | — | — | — | — | — |
| 2008-06-20 | $8.53 | $8.66 | $8.11 | $8.25 | 198,450 | — | — | — | — | — |
| 2008-06-19 | $8.18 | $8.62 | $8.18 | $8.56 | 96,300 | — | — | — | — | — |
| 2008-06-18 | $7.91 | $8.31 | $7.91 | $8.20 | 195,900 | — | — | — | — | — |
| 2008-06-17 | $7.93 | $8.09 | $7.70 | $7.95 | 246,900 | — | — | — | — | — |
| 2008-06-16 | $8.10 | $8.21 | $7.52 | $7.89 | 302,400 | — | — | — | — | — |
| 2008-06-13 | $8.35 | $8.57 | $8.04 | $8.15 | 202,200 | — | — | — | — | — |
| 2008-06-12 | $8.61 | $8.85 | $8.22 | $8.24 | 148,200 | — | — | — | — | — |
| 2008-06-11 | $8.74 | $8.79 | $8.44 | $8.53 | 84,750 | — | — | — | — | — |
| 2008-06-10 | $8.83 | $8.90 | $8.67 | $8.79 | 318,000 | — | — | — | — | — |
| 2008-06-09 | $9.15 | $9.22 | $8.87 | $8.94 | 93,750 | — | — | — | — | — |
| 2008-06-06 | $9.50 | $9.50 | $9.10 | $9.14 | 193,200 | — | — | — | — | — |
| 2008-06-05 | $9.25 | $9.71 | $9.25 | $9.60 | 131,250 | — | — | — | — | — |
| 2008-06-04 | $9.10 | $9.63 | $9.10 | $9.27 | 184,950 | — | — | — | — | — |
| 2008-06-03 | $9.15 | $9.25 | $9.02 | $9.15 | 153,300 | — | — | — | — | — |
| 2008-06-02 | $9.25 | $9.25 | $9.02 | $9.09 | 125,550 | — | — | — | — | — |
| 2008-05-30 | $9.24 | $9.31 | $9.11 | $9.27 | 91,950 | — | — | — | — | — |
| 2008-05-29 | $9.15 | $9.31 | $9.15 | $9.21 | 150,900 | — | — | — | — | — |
| 2008-05-28 | $9.38 | $9.38 | $9.16 | $9.20 | 68,400 | — | — | — | — | — |
| 2008-05-27 | $9.11 | $9.34 | $9.03 | $9.31 | 61,350 | — | — | — | — | — |
| 2008-05-23 | $9.13 | $9.15 | $9.00 | $9.11 | 172,950 | — | — | — | — | — |
| 2008-05-22 | $9.21 | $9.39 | $9.12 | $9.17 | 121,950 | — | — | — | — | — |
| 2008-05-21 | $9.52 | $9.52 | $9.00 | $9.21 | 173,550 | — | — | — | — | — |
| 2008-05-20 | $9.54 | $9.69 | $9.29 | $9.49 | 97,050 | — | — | — | — | — |
| 2008-05-19 | $9.29 | $9.99 | $9.19 | $9.60 | 161,100 | — | — | — | — | — |
| 2008-05-16 | $9.37 | $9.37 | $9.19 | $9.28 | 74,850 | — | — | — | — | — |
| 2008-05-15 | $9.37 | $9.47 | $9.18 | $9.32 | 71,850 | — | — | — | — | — |
| 2008-05-14 | $9.47 | $9.62 | $9.32 | $9.39 | 60,450 | — | — | — | — | — |
| 2008-05-13 | $9.19 | $9.45 | $9.12 | $9.41 | 89,850 | — | — | — | — | — |
| 2008-05-12 | $9.21 | $9.33 | $9.05 | $9.17 | 118,350 | — | — | — | — | — |
| 2008-05-09 | $9.21 | $9.23 | $9.12 | $9.15 | 126,000 | — | — | — | — | — |
| 2008-05-08 | $9.31 | $9.40 | $9.15 | $9.31 | 95,250 | — | — | — | — | — |
| 2008-05-07 | $9.15 | $9.53 | $9.13 | $9.27 | 108,150 | — | — | — | — | — |
| 2008-05-06 | $9.27 | $9.61 | $9.01 | $9.47 | 116,250 | — | — | — | — | — |
| 2008-05-05 | $9.87 | $9.87 | $9.31 | $9.36 | 66,450 | — | — | — | — | — |
| 2008-05-02 | $9.95 | $10.17 | $9.73 | $9.94 | 131,400 | — | — | — | — | — |
| 2008-05-01 | $9.19 | $9.87 | $9.19 | $9.79 | 171,000 | — | — | — | — | — |
| 2008-04-30 | $9.05 | $9.68 | $8.91 | $9.21 | 198,750 | — | — | — | — | — |
| 2008-04-29 | $9.59 | $9.76 | $9.00 | $9.00 | 351,000 | — | — | — | — | — |
| 2008-04-28 | $9.93 | $9.94 | $9.45 | $9.61 | 194,700 | — | — | — | — | — |
| 2008-04-25 | $9.87 | $10.21 | $9.18 | $9.93 | 220,650 | — | — | — | — | — |
| 2008-04-24 | $9.53 | $9.90 | $9.33 | $9.87 | 248,850 | — | — | — | — | — |
| 2008-04-23 | $9.60 | $9.67 | $9.37 | $9.49 | 99,000 | — | — | — | — | — |
| 2008-04-22 | $9.89 | $9.98 | $9.51 | $9.56 | 99,000 | — | — | — | — | — |
| 2008-04-21 | $10.32 | $10.32 | $9.90 | $9.95 | 80,700 | — | — | — | — | — |
| 2008-04-18 | $10.68 | $10.68 | $10.27 | $10.39 | 114,750 | — | — | — | — | — |
| 2008-04-17 | $10.80 | $10.80 | $10.32 | $10.44 | 264,150 | — | — | — | — | — |
| 2008-04-16 | $10.65 | $11.00 | $10.41 | $10.88 | 147,300 | — | — | — | — | — |
| 2008-04-15 | $10.47 | $10.57 | $10.33 | $10.55 | 149,850 | — | — | — | — | — |
| 2008-04-14 | $9.95 | $10.44 | $9.91 | $10.42 | 291,750 | — | — | — | — | — |
| 2008-04-11 | $10.27 | $10.45 | $9.89 | $9.97 | 237,600 | — | — | — | — | — |
| 2008-04-10 | $10.17 | $10.63 | $10.17 | $10.42 | 639,000 | — | — | — | — | — |
| 2008-04-09 | $10.72 | $10.72 | $10.17 | $10.19 | 531,900 | — | — | — | — | — |
| 2008-04-08 | $10.85 | $11.17 | $10.43 | $10.71 | 226,650 | — | — | — | — | — |
| 2008-04-07 | $11.15 | $11.28 | $10.96 | $11.00 | 61,350 | — | — | — | — | — |
| 2008-04-04 | $11.33 | $11.51 | $10.97 | $11.09 | 123,900 | — | — | — | — | — |
| 2008-04-03 | $10.99 | $11.33 | $10.93 | $11.27 | 77,100 | — | — | — | — | — |
| 2008-04-02 | $10.95 | $11.33 | $10.91 | $11.07 | 126,000 | — | — | — | — | — |
| 2008-04-01 | $10.69 | $11.33 | $10.69 | $10.90 | 181,050 | — | — | — | — | — |
| 2008-03-31 | $10.55 | $10.93 | $10.34 | $10.57 | 251,550 | — | — | — | — | — |
| 2008-03-28 | $10.71 | $10.95 | $10.45 | $10.49 | 139,950 | — | — | — | — | — |
| 2008-03-27 | $11.05 | $11.05 | $10.57 | $10.71 | 74,850 | — | — | — | — | — |
| 2008-03-26 | $10.79 | $11.39 | $10.57 | $10.99 | 111,300 | — | — | — | — | — |
| 2008-03-25 | $11.20 | $11.61 | $10.59 | $10.87 | 226,350 | — | — | — | — | — |
| 2008-03-24 | $10.93 | $11.62 | $10.93 | $11.49 | 234,900 | — | — | — | — | — |
| 2008-03-20 | $10.29 | $10.93 | $10.08 | $10.89 | 327,150 | — | — | — | — | — |
| 2008-03-19 | $10.78 | $10.84 | $10.10 | $10.13 | 115,950 | — | — | — | — | — |
| 2008-03-18 | $10.19 | $10.76 | $9.78 | $10.74 | 244,650 | — | — | — | — | — |
| 2008-03-17 | $9.67 | $10.23 | $9.59 | $9.95 | 174,450 | — | — | — | — | — |
| 2008-03-14 | $9.95 | $10.21 | $9.32 | $9.89 | 215,100 | — | — | — | — | — |
| 2008-03-13 | $9.58 | $9.87 | $9.28 | $9.84 | 419,550 | — | — | — | — | — |
| 2008-03-12 | $10.32 | $10.35 | $9.57 | $9.73 | 376,200 | — | — | — | — | — |
| 2008-03-11 | $10.11 | $10.33 | $9.69 | $10.31 | 197,550 | — | — | — | — | — |
| 2008-03-10 | $10.14 | $10.17 | $9.64 | $9.79 | 76,200 | — | — | — | — | — |
| 2008-03-07 | $10.01 | $10.41 | $10.01 | $10.13 | 141,600 | — | — | — | — | — |
| 2008-03-06 | $10.75 | $10.75 | $10.10 | $10.14 | 236,550 | — | — | — | — | — |
| 2008-03-05 | $10.73 | $10.92 | $10.55 | $10.83 | 347,550 | — | — | — | — | — |
| 2008-03-04 | $10.13 | $10.67 | $10.09 | $10.66 | 181,350 | — | — | — | — | — |
| 2008-03-03 | $9.62 | $10.40 | $9.62 | $10.26 | 331,950 | — | — | — | — | — |
| 2008-02-29 | $10.20 | $10.69 | $9.60 | $9.63 | 272,100 | — | — | — | — | — |
| 2008-02-28 | $10.66 | $10.66 | $10.29 | $10.35 | 298,500 | — | — | — | — | — |
| 2008-02-27 | $10.66 | $10.82 | $10.61 | $10.73 | 130,500 | — | — | — | — | — |
| 2008-02-26 | $10.38 | $10.90 | $10.34 | $10.71 | 194,400 | — | — | — | — | — |
| 2008-02-25 | $10.67 | $10.77 | $10.43 | $10.47 | 391,350 | — | — | — | — | — |
| 2008-02-22 | $10.66 | $10.71 | $10.32 | $10.68 | 360,300 | — | — | — | — | — |
| 2008-02-21 | $10.57 | $10.82 | $10.46 | $10.46 | 153,000 | — | — | — | — | — |
| 2008-02-20 | $10.25 | $10.51 | $10.23 | $10.51 | 425,700 | — | — | — | — | — |
| 2008-02-19 | $10.08 | $10.43 | $9.97 | $10.35 | 189,750 | — | — | — | — | — |
| 2008-02-15 | $9.96 | $10.11 | $9.63 | $9.97 | 206,250 | — | — | — | — | — |
| 2008-02-14 | $9.87 | $10.45 | $9.77 | $10.02 | 619,800 | — | — | — | — | — |
| 2008-02-13 | $9.77 | $9.96 | $9.65 | $9.87 | 142,200 | — | — | — | — | — |
| 2008-02-12 | $9.85 | $10.09 | $9.59 | $9.67 | 309,300 | — | — | — | — | — |
| 2008-02-11 | $10.03 | $10.03 | $9.67 | $9.81 | 183,150 | — | — | — | — | — |
| 2008-02-08 | $10.06 | $10.15 | $9.79 | $10.00 | 150,000 | — | — | — | — | — |
| 2008-02-07 | $9.30 | $10.15 | $9.30 | $10.11 | 418,350 | — | — | — | — | — |
| 2008-02-06 | $9.57 | $9.89 | $9.31 | $9.33 | 266,850 | — | — | — | — | — |
| 2008-02-05 | $9.60 | $9.91 | $9.47 | $9.51 | 246,750 | — | — | — | — | — |
| 2008-02-04 | $9.73 | $9.90 | $9.52 | $9.82 | 162,450 | — | — | — | — | — |
| 2008-02-01 | $9.46 | $9.91 | $9.46 | $9.81 | 358,050 | — | — | — | — | — |
| 2008-01-31 | $8.87 | $9.50 | $8.78 | $9.41 | 572,700 | — | — | — | — | — |
| 2008-01-30 | $8.67 | $9.39 | $8.61 | $9.03 | 715,800 | — | — | — | — | — |
| 2008-01-29 | $8.93 | $9.00 | $8.70 | $8.83 | 257,250 | — | — | — | — | — |
| 2008-01-28 | $8.85 | $9.13 | $8.43 | $8.99 | 312,450 | — | — | — | — | — |
| 2008-01-25 | $8.95 | $9.23 | $8.79 | $9.03 | 278,550 | — | — | — | — | — |
| 2008-01-24 | $8.89 | $9.03 | $8.66 | $8.77 | 340,800 | — | — | — | — | — |
| 2008-01-23 | $7.83 | $8.90 | $7.70 | $8.68 | 317,550 | — | — | — | — | — |
| 2008-01-22 | $7.67 | $8.20 | $7.67 | $7.94 | 155,250 | — | — | — | — | — |
| 2008-01-18 | $7.99 | $8.09 | $7.72 | $7.90 | 391,800 | — | — | — | — | — |
| 2008-01-17 | $8.02 | $8.37 | $7.97 | $8.00 | 182,250 | — | — | — | — | — |
| 2008-01-16 | $7.97 | $8.31 | $7.97 | $8.01 | 180,600 | — | — | — | — | — |
| 2008-01-15 | $8.01 | $8.15 | $7.98 | $8.02 | 109,500 | — | — | — | — | — |
| 2008-01-14 | $8.07 | $8.33 | $7.95 | $8.09 | 84,000 | — | — | — | — | — |
| 2008-01-11 | $8.19 | $8.19 | $7.94 | $8.00 | 197,250 | — | — | — | — | — |
| 2008-01-10 | $8.25 | $8.57 | $8.01 | $8.30 | 230,400 | — | — | — | — | — |
| 2008-01-09 | $7.96 | $8.39 | $7.93 | $8.35 | 176,850 | — | — | — | — | — |
| 2008-01-08 | $8.07 | $8.28 | $7.94 | $8.01 | 278,850 | — | — | — | — | — |
| 2008-01-07 | $8.00 | $8.33 | $7.93 | $8.07 | 249,000 | — | — | — | — | — |
| 2008-01-04 | $8.03 | $8.13 | $7.97 | $8.00 | 239,850 | — | — | — | — | — |
| 2008-01-03 | $8.49 | $8.49 | $7.98 | $8.08 | 329,400 | — | — | — | — | — |
| 2008-01-02 | $8.82 | $8.82 | $8.39 | $8.50 | 208,200 | — | — | — | — | — |
| 2007-12-31 | $8.38 | $8.95 | $8.38 | $8.87 | 153,750 | — | — | — | — | — |
| 2007-12-28 | $8.54 | $8.79 | $8.40 | $8.46 | 149,850 | — | — | — | — | — |
| 2007-12-27 | $8.98 | $8.98 | $8.45 | $8.47 | 111,000 | — | — | — | — | — |
| 2007-12-26 | $8.52 | $9.00 | $8.47 | $8.98 | 89,550 | — | — | — | — | — |
| 2007-12-24 | $8.85 | $8.90 | $8.54 | $8.54 | 71,700 | — | — | — | — | — |
| 2007-12-21 | $8.80 | $9.02 | $8.65 | $8.79 | 443,550 | — | — | — | — | — |
| 2007-12-20 | $8.77 | $8.77 | $8.53 | $8.67 | 204,900 | — | — | — | — | — |
| 2007-12-19 | $8.63 | $8.79 | $8.57 | $8.67 | 198,750 | — | — | — | — | — |
| 2007-12-18 | $8.87 | $8.95 | $8.55 | $8.71 | 432,450 | — | — | — | — | — |
| 2007-12-17 | $9.15 | $9.43 | $8.87 | $8.87 | 315,450 | — | — | — | — | — |
| 2007-12-14 | $9.12 | $9.61 | $9.09 | $9.22 | 214,800 | — | — | — | — | — |
| 2007-12-13 | $9.22 | $9.54 | $9.09 | $9.26 | 286,200 | — | — | — | — | — |
| 2007-12-12 | $9.93 | $9.94 | $9.12 | $9.36 | 586,350 | — | — | — | — | — |
| 2007-12-11 | $9.95 | $10.11 | $9.59 | $9.66 | 437,250 | — | — | — | — | — |
| 2007-12-10 | $9.23 | $9.98 | $9.23 | $9.93 | 381,300 | — | — | — | — | — |
| 2007-12-07 | $8.79 | $9.33 | $8.79 | $9.23 | 448,950 | — | — | — | — | — |
| 2007-12-06 | $8.77 | $8.96 | $8.46 | $8.77 | 521,250 | — | — | — | — | — |
| 2007-12-05 | $8.48 | $8.81 | $8.41 | $8.81 | 168,600 | — | — | — | — | — |
| 2007-12-04 | $8.32 | $8.40 | $8.24 | $8.27 | 141,900 | — | — | — | — | — |
| 2007-12-03 | $8.67 | $8.77 | $8.38 | $8.42 | 144,000 | — | — | — | — | — |
| 2007-11-30 | $8.44 | $8.73 | $8.44 | $8.69 | 248,700 | — | — | — | — | — |
| 2007-11-29 | $8.71 | $8.83 | $8.25 | $8.40 | 214,650 | — | — | — | — | — |
| 2007-11-28 | $8.11 | $9.02 | $7.99 | $8.75 | 395,400 | — | — | — | — | — |
| 2007-11-27 | $8.03 | $8.20 | $7.93 | $8.03 | 288,300 | — | — | — | — | — |
| 2007-11-26 | $8.31 | $8.35 | $7.99 | $8.00 | 144,900 | — | — | — | — | — |
| 2007-11-23 | $8.24 | $8.43 | $8.24 | $8.32 | 70,800 | — | — | — | — | — |
| 2007-11-21 | $8.13 | $8.18 | $7.87 | $8.16 | 270,000 | — | — | — | — | — |
| 2007-11-20 | $8.33 | $8.48 | $7.91 | $8.15 | 114,600 | — | — | — | — | — |
| 2007-11-19 | $8.39 | $8.45 | $8.25 | $8.33 | 225,900 | — | — | — | — | — |
| 2007-11-16 | $8.51 | $8.51 | $8.37 | $8.49 | 267,750 | — | — | — | — | — |
| 2007-11-15 | $8.57 | $8.63 | $8.35 | $8.47 | 134,700 | — | — | — | — | — |
| 2007-11-14 | $8.87 | $8.87 | $8.55 | $8.61 | 137,400 | — | — | — | — | — |
| 2007-11-13 | $8.51 | $8.86 | $8.49 | $8.79 | 368,700 | — | — | — | — | — |
| 2007-11-12 | $8.00 | $8.57 | $7.99 | $8.41 | 241,800 | — | — | — | — | — |
| 2007-11-09 | $8.06 | $8.14 | $7.90 | $8.03 | 290,700 | — | — | — | — | — |
| 2007-11-08 | $8.25 | $8.35 | $7.84 | $8.19 | 257,700 | — | — | — | — | — |
| 2007-11-07 | $8.50 | $8.57 | $8.17 | $8.17 | 301,050 | — | — | — | — | — |
| 2007-11-06 | $8.99 | $8.99 | $8.60 | $8.62 | 282,450 | — | — | — | — | — |
| 2007-11-05 | $8.83 | $9.09 | $8.70 | $8.95 | 111,750 | — | — | — | — | — |
| 2007-11-02 | $8.95 | $9.12 | $8.83 | $8.95 | 191,250 | — | — | — | — | — |
| 2007-11-01 | $9.33 | $9.34 | $8.84 | $8.87 | 363,000 | — | — | — | — | — |
| 2007-10-31 | $9.07 | $9.49 | $8.96 | $9.39 | 220,800 | — | — | — | — | — |
| 2007-10-30 | $9.32 | $9.44 | $8.95 | $9.01 | 308,550 | — | — | — | — | — |
| 2007-10-29 | $10.12 | $10.31 | $9.40 | $9.42 | 288,300 | — | — | — | — | — |
| 2007-10-26 | $9.43 | $10.27 | $9.43 | $10.09 | 459,150 | — | — | — | — | — |
| 2007-10-25 | $9.87 | $10.00 | $9.28 | $9.38 | 393,450 | — | — | — | — | — |
| 2007-10-24 | $10.06 | $10.18 | $9.65 | $9.93 | 213,150 | — | — | — | — | — |
| 2007-10-23 | $10.33 | $10.33 | $10.05 | $10.17 | 141,300 | — | — | — | — | — |
| 2007-10-22 | $10.00 | $10.43 | $10.00 | $10.33 | 252,750 | — | — | — | — | — |
| 2007-10-19 | $10.46 | $10.56 | $10.03 | $10.05 | 287,100 | — | — | — | — | — |
| 2007-10-18 | $10.41 | $10.59 | $10.27 | $10.47 | 315,900 | — | — | — | — | — |
| 2007-10-17 | $10.72 | $10.77 | $10.43 | $10.60 | 134,400 | — | — | — | — | — |
| 2007-10-16 | $10.75 | $10.90 | $10.60 | $10.60 | 155,550 | — | — | — | — | — |
| 2007-10-15 | $10.95 | $11.15 | $10.72 | $10.83 | 172,950 | — | — | — | — | — |
| 2007-10-12 | $10.99 | $11.13 | $10.89 | $10.97 | 86,100 | — | — | — | — | — |
| 2007-10-11 | $11.14 | $11.14 | $10.83 | $10.99 | 211,950 | — | — | — | — | — |
| 2007-10-10 | $10.92 | $11.17 | $10.81 | $11.09 | 239,550 | — | — | — | — | — |
| 2007-10-09 | $11.35 | $11.35 | $10.69 | $10.97 | 252,000 | — | — | — | — | — |
| 2007-10-08 | $11.16 | $11.37 | $10.97 | $11.33 | 103,650 | — | — | — | — | — |
| 2007-10-05 | $10.73 | $11.39 | $10.63 | $11.22 | 227,400 | — | — | — | — | — |
| 2007-10-04 | $11.03 | $11.16 | $10.57 | $10.61 | 224,250 | — | — | — | — | — |
| 2007-10-03 | $11.07 | $11.17 | $10.99 | $11.01 | 118,200 | — | — | — | — | — |
| 2007-10-02 | $11.46 | $11.50 | $10.97 | $11.11 | 125,700 | — | — | — | — | — |
| 2007-10-01 | $11.00 | $11.49 | $10.83 | $11.47 | 206,850 | — | — | — | — | — |
| 2007-09-28 | $11.00 | $11.13 | $10.97 | $11.02 | 102,750 | — | — | — | — | — |
| 2007-09-27 | $11.17 | $11.34 | $11.00 | $11.13 | 99,300 | — | — | — | — | — |
| 2007-09-26 | $10.93 | $11.16 | $10.93 | $11.15 | 69,750 | — | — | — | — | — |
| 2007-09-25 | $10.99 | $10.99 | $10.55 | $10.87 | 159,000 | — | — | — | — | — |
| 2007-09-24 | $11.09 | $11.19 | $10.97 | $11.03 | 97,200 | — | — | — | — | — |
| 2007-09-21 | $11.14 | $11.14 | $10.87 | $11.07 | 300,000 | — | — | — | — | — |
| 2007-09-20 | $11.50 | $11.51 | $10.97 | $11.03 | 400,350 | — | — | — | — | — |
| 2007-09-19 | $11.86 | $11.99 | $11.29 | $11.51 | 133,200 | — | — | — | — | — |
| 2007-09-18 | $11.10 | $11.86 | $11.00 | $11.76 | 168,150 | — | — | — | — | — |
| 2007-09-17 | $10.99 | $11.08 | $10.87 | $11.02 | 130,200 | — | — | — | — | — |
| 2007-09-14 | $11.09 | $11.17 | $10.93 | $11.09 | 123,450 | — | — | — | — | — |
| 2007-09-13 | $11.22 | $11.35 | $10.94 | $11.19 | 160,650 | — | — | — | — | — |
| 2007-09-12 | $11.28 | $11.43 | $11.05 | $11.08 | 110,250 | — | — | — | — | — |
| 2007-09-11 | $11.30 | $11.39 | $11.11 | $11.37 | 123,150 | — | — | — | — | — |
| 2007-09-10 | $11.53 | $11.61 | $11.00 | $11.19 | 117,900 | — | — | — | — | — |
| 2007-09-07 | $11.68 | $11.84 | $11.37 | $11.45 | 169,800 | — | — | — | — | — |
| 2007-09-06 | $12.17 | $12.17 | $11.50 | $11.94 | 129,000 | — | — | — | — | — |
| 2007-09-05 | $12.31 | $12.35 | $11.89 | $12.01 | 159,600 | — | — | — | — | — |
| 2007-09-04 | $12.50 | $12.67 | $12.27 | $12.34 | 139,950 | — | — | — | — | — |
| 2007-08-31 | $12.57 | $12.90 | $12.25 | $12.53 | 195,600 | — | — | — | — | — |
| 2007-08-30 | $12.00 | $12.53 | $11.82 | $12.27 | 167,400 | — | — | — | — | — |
| 2007-08-29 | $11.78 | $12.21 | $11.60 | $12.18 | 98,100 | — | — | — | — | — |
| 2007-08-28 | $11.92 | $12.02 | $11.57 | $11.70 | 287,250 | — | — | — | — | — |
| 2007-08-27 | $12.13 | $12.34 | $11.96 | $11.99 | 303,000 | — | — | — | — | — |
| 2007-08-24 | $12.20 | $12.83 | $12.11 | $12.17 | 185,250 | — | — | — | — | — |
| 2007-08-23 | $12.96 | $12.96 | $12.13 | $12.19 | 223,800 | — | — | — | — | — |
| 2007-08-22 | $12.39 | $13.02 | $12.39 | $12.87 | 185,100 | — | — | — | — | — |
| 2007-08-21 | $12.14 | $12.42 | $12.11 | $12.24 | 187,200 | — | — | — | — | — |
| 2007-08-20 | $12.17 | $12.37 | $12.01 | $12.27 | 276,150 | — | — | — | — | — |
| 2007-08-17 | $12.55 | $12.97 | $11.96 | $12.07 | 320,100 | — | — | — | — | — |
| 2007-08-16 | $11.69 | $12.33 | $11.35 | $12.19 | 672,750 | — | — | — | — | — |
| 2007-08-15 | $12.07 | $12.20 | $11.75 | $11.81 | 511,650 | — | — | — | — | — |
| 2007-08-14 | $12.33 | $12.51 | $12.01 | $12.11 | 423,600 | — | — | — | — | — |
| 2007-08-13 | $12.10 | $12.46 | $11.93 | $12.37 | 586,800 | — | — | — | — | — |
| 2007-08-10 | $10.64 | $12.15 | $10.62 | $11.96 | 847,650 | — | — | — | — | — |
| 2007-08-09 | $10.62 | $11.05 | $10.45 | $10.95 | 1,279,800 | — | — | — | — | — |
| 2007-08-08 | $11.21 | $11.68 | $10.91 | $11.21 | 1,366,200 | — | — | — | — | — |
| 2007-08-07 | $11.86 | $12.07 | $10.71 | $11.03 | 1,067,100 | — | — | — | — | — |
| 2007-08-06 | $12.32 | $12.38 | $11.78 | $11.97 | 684,900 | — | — | — | — | — |
| 2007-08-03 | $13.22 | $13.29 | $12.23 | $12.27 | 664,650 | — | — | — | — | — |
| 2007-08-02 | $13.47 | $13.73 | $13.19 | $13.29 | 477,000 | — | — | — | — | — |
| 2007-08-01 | $13.41 | $13.64 | $13.01 | $13.42 | 613,950 | — | — | — | — | — |
| 2007-07-31 | $14.13 | $14.15 | $13.42 | $13.49 | 625,950 | — | — | — | — | — |
| 2007-07-30 | $14.63 | $14.63 | $13.61 | $14.08 | 695,850 | — | — | — | — | — |
| 2007-07-27 | $13.57 | $14.38 | $13.55 | $14.00 | 688,650 | — | — | — | — | — |
| 2007-07-26 | $13.52 | $13.85 | $13.05 | $13.54 | 627,900 | — | — | — | — | — |
| 2007-07-25 | $14.33 | $14.33 | $13.35 | $13.83 | 797,550 | — | — | — | — | — |
| 2007-07-24 | $16.17 | $16.53 | $14.00 | $14.10 | 1,296,300 | — | — | — | — | — |
| 2007-07-23 | $17.70 | $17.70 | $16.07 | $16.56 | 520,200 | — | — | — | — | — |
| 2007-07-20 | $18.23 | $18.47 | $17.32 | $17.77 | 198,900 | — | — | — | — | — |
| 2007-07-19 | $18.84 | $18.84 | $18.21 | $18.30 | 153,600 | — | — | — | — | — |
| 2007-07-18 | $18.89 | $18.89 | $18.11 | $18.67 | 178,950 | — | — | — | — | — |
| 2007-07-17 | $19.05 | $19.34 | $18.54 | $18.95 | 194,700 | — | — | — | — | — |
| 2007-07-16 | $18.78 | $19.19 | $18.51 | $19.03 | 113,850 | — | — | — | — | — |
| 2007-07-13 | $18.99 | $19.07 | $18.63 | $18.88 | 139,800 | — | — | — | — | — |
| 2007-07-12 | $18.77 | $19.08 | $18.30 | $18.97 | 137,100 | — | — | — | — | — |
| 2007-07-11 | $18.36 | $18.73 | $18.03 | $18.67 | 126,000 | — | — | — | — | — |
| 2007-07-10 | $19.17 | $19.17 | $18.27 | $18.33 | 157,800 | — | — | — | — | — |
| 2007-07-09 | $18.71 | $19.43 | $18.56 | $19.33 | 204,450 | — | — | — | — | — |
| 2007-07-06 | $17.99 | $18.64 | $17.85 | $18.61 | 140,550 | — | — | — | — | — |
| 2007-07-05 | $18.31 | $18.33 | $17.20 | $18.09 | 305,400 | — | — | — | — | — |
| 2007-07-03 | $18.01 | $18.60 | $17.83 | $18.37 | 125,250 | — | — | — | — | — |
| 2007-07-02 | $18.31 | $18.40 | $17.65 | $18.00 | 207,900 | — | — | — | — | — |
| 2007-06-29 | $18.64 | $18.66 | $18.14 | $18.17 | 157,650 | — | — | — | — | — |
| 2007-06-28 | $18.80 | $18.80 | $18.07 | $18.57 | 141,000 | — | — | — | — | — |
| 2007-06-27 | $17.89 | $19.11 | $17.71 | $18.99 | 215,700 | — | — | — | — | — |
| 2007-06-26 | $18.77 | $18.95 | $18.00 | $18.02 | 250,350 | — | — | — | — | — |
| 2007-06-25 | $17.74 | $18.71 | $17.71 | $18.71 | 287,400 | — | — | — | — | — |
| 2007-06-22 | $17.92 | $18.30 | $17.66 | $17.79 | 407,100 | — | — | — | — | — |
| 2007-06-21 | $17.55 | $18.01 | $17.44 | $17.92 | 114,300 | — | — | — | — | — |
| 2007-06-20 | $17.79 | $17.87 | $17.41 | $17.61 | 236,550 | — | — | — | — | — |
| 2007-06-19 | $17.97 | $17.97 | $17.41 | $17.76 | 364,650 | — | — | — | — | — |
| 2007-06-18 | $18.42 | $18.42 | $17.76 | $18.12 | 195,150 | — | — | — | — | — |
| 2007-06-15 | $19.01 | $19.15 | $18.33 | $18.45 | 204,150 | — | — | — | — | — |
| 2007-06-14 | $18.33 | $18.75 | $18.33 | $18.67 | 225,300 | — | — | — | — | — |
| 2007-06-13 | $17.85 | $18.38 | $17.71 | $18.28 | 105,150 | — | — | — | — | — |
| 2007-06-12 | $17.77 | $17.95 | $17.73 | $17.85 | 138,600 | — | — | — | — | — |
| 2007-06-11 | $17.88 | $18.42 | $17.84 | $17.85 | 114,000 | — | — | — | — | — |
| 2007-06-08 | $17.80 | $18.05 | $17.65 | $17.86 | 92,700 | — | — | — | — | — |
| 2007-06-07 | $17.79 | $18.15 | $17.69 | $17.81 | 242,550 | — | — | — | — | — |
| 2007-06-06 | $18.39 | $18.54 | $17.51 | $17.91 | 160,800 | — | — | — | — | — |
| 2007-06-05 | $18.57 | $18.89 | $18.43 | $18.53 | 105,150 | — | — | — | — | — |
| 2007-06-04 | $18.62 | $19.30 | $18.53 | $18.68 | 169,500 | — | — | — | — | — |
| 2007-06-01 | $19.19 | $19.19 | $18.37 | $18.63 | 118,500 | — | — | — | — | — |
| 2007-05-31 | $19.36 | $19.40 | $18.89 | $19.06 | 115,200 | — | — | — | — | — |
| 2007-05-30 | $18.67 | $19.25 | $18.63 | $19.22 | 145,500 | — | — | — | — | — |
| 2007-05-29 | $18.79 | $19.05 | $18.61 | $18.81 | 71,550 | — | — | — | — | — |
| 2007-05-25 | $18.93 | $18.95 | $18.63 | $18.73 | 86,550 | — | — | — | — | — |
| 2007-05-24 | $19.19 | $19.45 | $18.80 | $18.93 | 169,650 | — | — | — | — | — |
| 2007-05-23 | $19.31 | $19.56 | $18.95 | $19.26 | 166,650 | — | — | — | — | — |
| 2007-05-22 | $18.28 | $19.38 | $18.28 | $19.32 | 148,800 | — | — | — | — | — |
| 2007-05-21 | $18.32 | $18.43 | $18.29 | $18.33 | 117,150 | — | — | — | — | — |
| 2007-05-18 | $18.63 | $18.75 | $18.21 | $18.41 | 106,050 | — | — | — | — | — |
| 2007-05-17 | $18.83 | $18.83 | $18.20 | $18.54 | 161,100 | — | — | — | — | — |
| 2007-05-16 | $18.72 | $18.97 | $18.30 | $18.92 | 88,050 | — | — | — | — | — |
| 2007-05-15 | $18.36 | $19.53 | $18.36 | $18.73 | 140,850 | — | — | — | — | — |
| 2007-05-14 | $19.19 | $19.19 | $18.39 | $18.41 | 130,050 | — | — | — | — | — |
| 2007-05-11 | $18.81 | $19.34 | $18.43 | $19.19 | 124,200 | — | — | — | — | — |
| 2007-05-10 | $18.92 | $19.09 | $18.28 | $18.36 | 169,350 | — | — | — | — | — |
| 2007-05-09 | $19.06 | $19.34 | $19.06 | $19.08 | 67,500 | — | — | — | — | — |
| 2007-05-08 | $19.17 | $19.27 | $18.63 | $19.22 | 97,050 | — | — | — | — | — |
| 2007-05-07 | $19.25 | $19.49 | $19.07 | $19.30 | 194,550 | — | — | — | — | — |
| 2007-05-04 | $19.19 | $19.51 | $19.03 | $19.19 | 158,550 | — | — | — | — | — |
| 2007-05-03 | $19.47 | $19.65 | $19.03 | $19.19 | 257,850 | — | — | — | — | — |
| 2007-05-02 | $18.81 | $19.53 | $18.81 | $19.30 | 616,650 | — | — | — | — | — |
| 2007-05-01 | $19.11 | $19.35 | $18.83 | $19.03 | 371,850 | — | — | — | — | — |
| 2007-04-30 | $19.66 | $19.95 | $18.64 | $18.69 | 448,800 | — | — | — | — | — |
| 2007-04-27 | $19.51 | $19.76 | $19.51 | $19.59 | 320,700 | — | — | — | — | — |
| 2007-04-26 | $19.76 | $19.78 | $19.45 | $19.65 | 392,400 | — | — | — | — | — |
| 2007-04-25 | $19.49 | $20.00 | $19.43 | $19.86 | 355,500 | — | — | — | — | — |
| 2007-04-24 | $19.23 | $19.81 | $19.23 | $19.35 | 632,400 | — | — | — | — | — |
| 2007-04-23 | $20.00 | $20.00 | $19.13 | $19.26 | 420,600 | — | — | — | — | — |
| 2007-04-20 | $18.15 | $20.25 | $16.93 | $19.76 | 1,300,650 | — | — | — | — | — |
| 2007-04-19 | $15.83 | $16.63 | $15.75 | $16.54 | 189,600 | — | — | — | — | — |
| 2007-04-18 | $16.27 | $16.45 | $15.89 | $15.93 | 205,350 | — | — | — | — | — |
| 2007-04-17 | $16.27 | $16.43 | $16.20 | $16.34 | 180,900 | — | — | — | — | — |
| 2007-04-16 | $16.01 | $16.56 | $16.01 | $16.32 | 169,050 | — | — | — | — | — |
| 2007-04-13 | $16.08 | $16.34 | $15.90 | $15.92 | 124,350 | — | — | — | — | — |
| 2007-04-12 | $15.70 | $16.21 | $15.69 | $16.13 | 277,950 | — | — | — | — | — |
| 2007-04-11 | $16.21 | $16.24 | $15.73 | $15.95 | 166,500 | — | — | — | — | — |
| 2007-04-10 | $16.13 | $16.33 | $16.10 | $16.15 | 77,550 | — | — | — | — | — |
| 2007-04-09 | $16.01 | $16.42 | $15.87 | $16.17 | 241,200 | — | — | — | — | — |
| 2007-04-05 | $15.69 | $16.02 | $15.53 | $15.91 | 231,450 | — | — | — | — | — |
| 2007-04-04 | $15.92 | $15.97 | $15.64 | $15.67 | 140,400 | — | — | — | — | — |
| 2007-04-03 | $15.72 | $16.15 | $15.72 | $15.89 | 215,850 | — | — | — | — | — |
| 2007-04-02 | $15.79 | $16.13 | $15.21 | $15.65 | 282,450 | — | — | — | — | — |
| 2007-03-30 | $15.96 | $16.07 | $15.67 | $15.83 | 189,750 | — | — | — | — | — |
| 2007-03-29 | $16.22 | $16.35 | $15.67 | $15.89 | 313,500 | — | — | — | — | — |
| 2007-03-28 | $17.03 | $17.10 | $16.11 | $16.11 | 340,800 | — | — | — | — | — |
| 2007-03-27 | $17.78 | $17.78 | $17.00 | $17.16 | 270,300 | — | — | — | — | — |
| 2007-03-26 | $18.45 | $18.53 | $17.87 | $17.87 | 78,900 | — | — | — | — | — |
| 2007-03-23 | $18.23 | $18.57 | $18.23 | $18.45 | 116,700 | — | — | — | — | — |
| 2007-03-22 | $17.53 | $18.49 | $17.53 | $18.30 | 162,750 | — | — | — | — | — |
| 2007-03-21 | $17.30 | $17.63 | $17.23 | $17.51 | 75,600 | — | — | — | — | — |
| 2007-03-20 | $17.01 | $17.37 | $16.81 | $17.35 | 106,950 | — | — | — | — | — |
| 2007-03-19 | $17.34 | $17.65 | $16.99 | $17.08 | 178,950 | — | — | — | — | — |
| 2007-03-16 | $17.73 | $17.73 | $17.18 | $17.26 | 188,250 | — | — | — | — | — |
| 2007-03-15 | $16.59 | $17.83 | $16.59 | $17.73 | 135,450 | — | — | — | — | — |
| 2007-03-14 | $17.13 | $17.46 | $16.46 | $16.66 | 208,350 | — | — | — | — | — |
| 2007-03-13 | $17.13 | $17.67 | $17.11 | $17.22 | 149,850 | — | — | — | — | — |
| 2007-03-12 | $17.51 | $17.66 | $17.20 | $17.21 | 152,250 | — | — | — | — | — |
| 2007-03-09 | $17.48 | $17.66 | $17.41 | $17.59 | 121,650 | — | — | — | — | — |
| 2007-03-08 | $17.51 | $17.64 | $17.19 | $17.37 | 171,750 | — | — | — | — | — |
| 2007-03-07 | $17.41 | $17.61 | $17.33 | $17.40 | 85,200 | — | — | — | — | — |
| 2007-03-06 | $17.36 | $17.63 | $17.20 | $17.35 | 226,200 | — | — | — | — | — |
| 2007-03-05 | $17.13 | $17.51 | $17.05 | $17.20 | 161,850 | — | — | — | — | — |
| 2007-03-02 | $17.75 | $17.87 | $17.22 | $17.33 | 200,700 | — | — | — | — | — |
| 2007-03-01 | $17.95 | $18.00 | $17.63 | $17.89 | 198,600 | — | — | — | — | — |
| 2007-02-28 | $18.06 | $18.46 | $17.91 | $18.16 | 201,750 | — | — | — | — | — |
| 2007-02-27 | $18.23 | $18.41 | $18.07 | $18.11 | 205,050 | — | — | — | — | — |
| 2007-02-26 | $18.91 | $18.99 | $18.32 | $18.44 | 213,750 | — | — | — | — | — |
| 2007-02-23 | $18.65 | $18.90 | $18.63 | $18.85 | 231,000 | — | — | — | — | — |
| 2007-02-22 | $17.69 | $18.89 | $17.53 | $18.73 | 350,700 | — | — | — | — | — |
| 2007-02-21 | $17.41 | $17.63 | $17.19 | $17.41 | 85,650 | — | — | — | — | — |
| 2007-02-20 | $17.26 | $17.44 | $17.03 | $17.41 | 103,050 | — | — | — | — | — |
| 2007-02-16 | $17.29 | $17.41 | $17.04 | $17.34 | 113,550 | — | — | — | — | — |
| 2007-02-15 | $17.47 | $17.55 | $16.93 | $17.25 | 160,650 | — | — | — | — | — |
| 2007-02-14 | $16.89 | $17.62 | $16.88 | $17.53 | 134,250 | — | — | — | — | — |
| 2007-02-13 | $16.38 | $17.11 | $16.29 | $16.92 | 103,500 | — | — | — | — | — |
| 2007-02-12 | $16.25 | $16.47 | $16.05 | $16.43 | 127,050 | — | — | — | — | — |
| 2007-02-09 | $16.53 | $16.81 | $16.31 | $16.43 | 218,550 | — | — | — | — | — |
| 2007-02-08 | $17.07 | $17.09 | $16.46 | $16.47 | 161,250 | — | — | — | — | — |
| 2007-02-07 | $16.99 | $17.33 | $16.88 | $17.15 | 234,750 | — | — | — | — | — |
| 2007-02-06 | $17.55 | $17.64 | $16.66 | $17.03 | 372,750 | — | — | — | — | — |
| 2007-02-05 | $17.73 | $17.88 | $17.35 | $17.59 | 166,350 | — | — | — | — | — |
| 2007-02-02 | $17.60 | $18.01 | $17.60 | $17.81 | 124,500 | — | — | — | — | — |
| 2007-02-01 | $17.74 | $18.04 | $17.33 | $17.52 | 305,100 | — | — | — | — | — |
| 2007-01-31 | $18.03 | $18.47 | $17.71 | $17.77 | 236,400 | — | — | — | — | — |
| 2007-01-30 | $17.01 | $17.95 | $17.01 | $17.93 | 217,800 | — | — | — | — | — |
| 2007-01-29 | $17.09 | $17.45 | $16.94 | $17.45 | 177,150 | — | — | — | — | — |
| 2007-01-26 | $16.99 | $17.31 | $16.55 | $17.17 | 264,900 | — | — | — | — | — |
| 2007-01-25 | $17.06 | $17.47 | $16.74 | $16.88 | 289,200 | — | — | — | — | — |
| 2007-01-24 | $17.07 | $17.33 | $16.87 | $17.08 | 89,100 | — | — | — | — | — |
| 2007-01-23 | $16.75 | $17.27 | $16.67 | $17.01 | 165,450 | — | — | — | — | — |
| 2007-01-22 | $17.45 | $17.51 | $16.70 | $16.76 | 194,100 | — | — | — | — | — |
| 2007-01-19 | $17.15 | $17.45 | $17.15 | $17.39 | 142,500 | — | — | — | — | — |
| 2007-01-18 | $17.17 | $17.30 | $17.07 | $17.20 | 256,500 | — | — | — | — | — |
| 2007-01-17 | $17.10 | $17.42 | $17.10 | $17.21 | 167,700 | — | — | — | — | — |
| 2007-01-16 | $17.27 | $17.47 | $17.14 | $17.19 | 291,600 | — | — | — | — | — |
| 2007-01-12 | $16.54 | $17.29 | $16.50 | $17.27 | 224,850 | — | — | — | — | — |
| 2007-01-11 | $16.14 | $17.00 | $16.14 | $16.55 | 141,300 | — | — | — | — | — |
| 2007-01-10 | $16.10 | $16.24 | $16.03 | $16.14 | 142,350 | — | — | — | — | — |
| 2007-01-09 | $16.03 | $16.27 | $16.03 | $16.15 | 186,900 | — | — | — | — | — |
| 2007-01-08 | $16.08 | $16.26 | $15.97 | $16.02 | 132,450 | — | — | — | — | — |
| 2007-01-05 | $16.35 | $16.38 | $15.93 | $16.03 | 189,300 | — | — | — | — | — |
| 2007-01-04 | $15.83 | $16.51 | $15.83 | $16.46 | 268,650 | — | — | — | — | — |
| 2007-01-03 | $15.55 | $16.05 | $15.55 | $15.82 | 231,750 | — | — | — | — | — |
| 2006-12-29 | $15.65 | $15.95 | $15.46 | $15.47 | 149,700 | — | — | — | — | — |
| 2006-12-28 | $15.85 | $16.00 | $15.65 | $15.65 | 125,850 | — | — | — | — | — |
| 2006-12-27 | $15.43 | $16.15 | $15.43 | $15.91 | 340,050 | — | — | — | — | — |
| 2006-12-26 | $15.56 | $15.92 | $15.50 | $15.66 | 142,800 | — | — | — | — | — |
| 2006-12-22 | $15.47 | $15.90 | $15.47 | $15.62 | 191,400 | — | — | — | — | — |
| 2006-12-21 | $15.67 | $15.99 | $15.52 | $15.52 | 203,250 | — | — | — | — | — |
| 2006-12-20 | $15.43 | $15.72 | $15.30 | $15.63 | 203,400 | — | — | — | — | — |
| 2006-12-19 | $15.40 | $15.48 | $15.20 | $15.37 | 144,300 | — | — | — | — | — |
| 2006-12-18 | $15.98 | $16.38 | $15.44 | $15.47 | 216,600 | — | — | — | — | — |
| 2006-12-15 | $16.45 | $16.62 | $15.99 | $16.02 | 167,400 | — | — | — | — | — |
| 2006-12-14 | $16.13 | $16.56 | $15.99 | $16.37 | 223,650 | — | — | — | — | — |
| 2006-12-13 | $15.91 | $16.14 | $15.73 | $16.07 | 265,500 | — | — | — | — | — |
| 2006-12-12 | $16.27 | $16.41 | $15.83 | $15.85 | 217,950 | — | — | — | — | — |
| 2006-12-11 | $16.54 | $16.60 | $16.23 | $16.23 | 238,050 | — | — | — | — | — |
| 2006-12-08 | $17.03 | $17.05 | $16.50 | $16.53 | 235,500 | — | — | — | — | — |
| 2006-12-07 | $17.40 | $17.49 | $16.47 | $17.03 | 335,250 | — | — | — | — | — |
| 2006-12-06 | $17.17 | $17.51 | $17.09 | $17.41 | 184,350 | — | — | — | — | — |
| 2006-12-05 | $16.79 | $17.36 | $16.56 | $17.29 | 318,750 | — | — | — | — | — |
| 2006-12-04 | $16.51 | $17.23 | $16.37 | $16.66 | 285,750 | — | — | — | — | — |
| 2006-12-01 | $16.54 | $16.79 | $16.35 | $16.52 | 295,350 | — | — | — | — | — |
| 2006-11-30 | $17.05 | $17.54 | $16.37 | $16.53 | 521,100 | — | — | — | — | — |
| 2006-11-29 | $18.45 | $18.45 | $16.93 | $16.96 | 450,450 | — | — | — | — | — |
| 2006-11-28 | $18.80 | $18.80 | $18.21 | $18.39 | 120,300 | — | — | — | — | — |
| 2006-11-27 | $18.11 | $19.05 | $18.01 | $18.80 | 532,200 | — | — | — | — | — |
| 2006-11-24 | $18.38 | $18.39 | $18.17 | $18.23 | 38,250 | — | — | — | — | — |
| 2006-11-22 | $18.43 | $18.59 | $18.29 | $18.48 | 128,850 | — | — | — | — | — |
| 2006-11-21 | $18.40 | $18.51 | $18.26 | $18.48 | 123,450 | — | — | — | — | — |
| 2006-11-20 | $18.98 | $19.24 | $18.01 | $18.40 | 164,550 | — | — | — | — | — |
| 2006-11-17 | $18.70 | $19.05 | $18.56 | $18.93 | 194,850 | — | — | — | — | — |
| 2006-11-16 | $18.97 | $18.97 | $18.40 | $18.72 | 131,250 | — | — | — | — | — |
| 2006-11-15 | $18.84 | $19.00 | $18.75 | $18.86 | 178,650 | — | — | — | — | — |
| 2006-11-14 | $18.52 | $18.94 | $18.27 | $18.83 | 261,450 | — | — | — | — | — |
| 2006-11-13 | $18.65 | $18.65 | $18.25 | $18.45 | 277,800 | — | — | — | — | — |
| 2006-11-10 | $18.01 | $18.65 | $17.79 | $18.62 | 128,250 | — | — | — | — | — |
| 2006-11-09 | $18.49 | $18.49 | $17.79 | $17.95 | 262,200 | — | — | — | — | — |
| 2006-11-08 | $18.19 | $18.51 | $18.00 | $18.39 | 128,850 | — | — | — | — | — |
| 2006-11-07 | $18.25 | $18.50 | $17.99 | $18.24 | 365,100 | — | — | — | — | — |
| 2006-11-06 | $17.40 | $18.26 | $17.37 | $18.19 | 325,200 | — | — | — | — | — |
| 2006-11-03 | $17.60 | $17.67 | $16.96 | $17.29 | 433,800 | — | — | — | — | — |
| 2006-11-02 | $17.83 | $17.97 | $17.47 | $17.53 | 415,650 | — | — | — | — | — |
| 2006-11-01 | $18.03 | $18.21 | $17.75 | $17.89 | 324,600 | — | — | — | — | — |
| 2006-10-31 | $18.29 | $18.71 | $17.83 | $17.87 | 631,050 | — | — | — | — | — |
| 2006-10-30 | $17.47 | $18.77 | $17.33 | $18.73 | 476,550 | — | — | — | — | — |
| 2006-10-27 | $17.33 | $18.17 | $17.17 | $17.47 | 548,550 | — | — | — | — | — |
| 2006-10-26 | $18.03 | $18.04 | $17.20 | $17.31 | 678,300 | — | — | — | — | — |
| 2006-10-25 | $18.77 | $19.29 | $17.93 | $18.01 | 1,282,200 | — | — | — | — | — |
| 2006-10-24 | $20.91 | $21.49 | $20.55 | $21.35 | 380,100 | — | — | — | — | — |
| 2006-10-23 | $22.00 | $22.13 | $20.43 | $21.03 | 422,400 | — | — | — | — | — |
| 2006-10-20 | $21.73 | $22.37 | $21.45 | $22.20 | 214,500 | — | — | — | — | — |
| 2006-10-19 | $21.65 | $21.78 | $21.45 | $21.65 | 382,800 | — | — | — | — | — |
| 2006-10-18 | $22.83 | $23.27 | $21.33 | $21.63 | 364,350 | — | — | — | — | — |
| 2006-10-17 | $23.42 | $23.67 | $21.86 | $22.69 | 581,100 | — | — | — | — | — |
| 2006-10-16 | $23.59 | $24.11 | $23.51 | $23.82 | 158,700 | — | — | — | — | — |
| 2006-10-13 | $23.05 | $23.63 | $23.04 | $23.53 | 158,400 | — | — | — | — | — |
| 2006-10-12 | $22.71 | $23.18 | $22.67 | $23.16 | 168,300 | — | — | — | — | — |
| 2006-10-11 | $22.81 | $22.81 | $22.08 | $22.53 | 236,550 | — | — | — | — | — |
| 2006-10-10 | $22.05 | $22.87 | $22.05 | $22.82 | 242,850 | — | — | — | — | — |
| 2006-10-09 | $22.01 | $22.66 | $21.63 | $22.05 | 362,850 | — | — | — | — | — |
| 2006-10-06 | $21.68 | $22.00 | $21.31 | $21.96 | 247,500 | — | — | — | — | — |
| 2006-10-05 | $20.83 | $21.77 | $20.58 | $21.67 | 434,850 | — | — | — | — | — |
| 2006-10-04 | $20.40 | $21.26 | $20.10 | $20.92 | 337,950 | — | — | — | — | — |
| 2006-10-03 | $20.51 | $20.77 | $19.75 | $20.39 | 449,250 | — | — | — | — | — |
| 2006-10-02 | $20.95 | $21.41 | $20.33 | $20.68 | 442,200 | — | — | — | — | — |
| 2006-09-29 | $22.10 | $22.10 | $21.38 | $21.73 | 370,800 | — | — | — | — | — |
| 2006-09-28 | $21.69 | $22.28 | $21.58 | $22.17 | 318,300 | — | — | — | — | — |
| 2006-09-27 | $21.40 | $21.61 | $21.33 | $21.57 | 232,650 | — | — | — | — | — |
| 2006-09-26 | $21.17 | $21.81 | $21.05 | $21.52 | 217,200 | — | — | — | — | — |
| 2006-09-25 | $21.38 | $21.38 | $21.05 | $21.13 | 329,100 | — | — | — | — | — |
| 2006-09-22 | $21.63 | $21.74 | $21.17 | $21.32 | 176,850 | — | — | — | — | — |
| 2006-09-21 | $22.42 | $22.69 | $21.51 | $21.57 | 410,700 | — | — | — | — | — |
| 2006-09-20 | $22.33 | $22.49 | $22.03 | $22.31 | 181,200 | — | — | — | — | — |
| 2006-09-19 | $22.07 | $22.47 | $20.75 | $22.34 | 561,000 | — | — | — | — | — |
| 2006-09-18 | $22.26 | $22.48 | $21.97 | $22.23 | 194,550 | — | — | — | — | — |
| 2006-09-15 | $22.13 | $22.47 | $21.75 | $22.01 | 356,700 | — | — | — | — | — |
| 2006-09-14 | $22.33 | $22.33 | $21.85 | $21.99 | 169,500 | — | — | — | — | — |
| 2006-09-13 | $22.03 | $22.47 | $22.03 | $22.31 | 298,350 | — | — | — | — | — |
| 2006-09-12 | $20.82 | $22.00 | $20.82 | $22.00 | 288,750 | — | — | — | — | — |
| 2006-09-11 | $20.64 | $20.87 | $20.37 | $20.75 | 237,900 | — | — | — | — | — |
| 2006-09-08 | $20.35 | $20.73 | $20.30 | $20.73 | 185,550 | — | — | — | — | — |
| 2006-09-07 | $20.00 | $20.33 | $19.90 | $20.23 | 358,950 | — | — | — | — | — |
| 2006-09-06 | $20.44 | $20.57 | $20.02 | $20.12 | 147,300 | — | — | — | — | — |
| 2006-09-05 | $20.60 | $21.00 | $20.42 | $20.57 | 211,500 | — | — | — | — | — |
| 2006-09-01 | $20.56 | $21.19 | $20.39 | $20.51 | 423,150 | — | — | — | — | — |
| 2006-08-31 | $20.75 | $21.12 | $20.45 | $20.50 | 228,900 | — | — | — | — | — |
| 2006-08-30 | $20.88 | $21.20 | $20.56 | $20.67 | 105,450 | — | — | — | — | — |
| 2006-08-29 | $20.93 | $21.25 | $20.40 | $20.93 | 133,950 | — | — | — | — | — |
| 2006-08-28 | $20.16 | $21.08 | $20.16 | $20.87 | 164,550 | — | — | — | — | — |
| 2006-08-25 | $20.10 | $20.41 | $19.49 | $20.10 | 237,000 | — | — | — | — | — |
| 2006-08-24 | $20.42 | $20.75 | $19.74 | $20.21 | 206,100 | — | — | — | — | — |
| 2006-08-23 | $20.59 | $21.07 | $20.13 | $20.30 | 159,000 | — | — | — | — | — |
| 2006-08-22 | $20.73 | $20.95 | $20.34 | $20.49 | 165,900 | — | — | — | — | — |
| 2006-08-21 | $20.87 | $21.24 | $20.73 | $20.73 | 200,250 | — | — | — | — | — |
| 2006-08-18 | $20.67 | $21.31 | $20.57 | $20.99 | 246,750 | — | — | — | — | — |
| 2006-08-17 | $21.38 | $21.60 | $20.19 | $20.60 | 193,200 | — | — | — | — | — |
| 2006-08-16 | $20.87 | $21.61 | $20.82 | $21.38 | 324,300 | — | — | — | — | — |
| 2006-08-15 | $19.67 | $20.61 | $19.44 | $20.61 | 339,750 | — | — | — | — | — |
| 2006-08-14 | $19.06 | $19.86 | $18.67 | $19.41 | 233,700 | — | — | — | — | — |
| 2006-08-11 | $19.15 | $19.31 | $18.96 | $19.05 | 248,850 | — | — | — | — | — |
| 2006-08-10 | $18.12 | $19.39 | $18.03 | $19.30 | 444,750 | — | — | — | — | — |
| 2006-08-09 | $20.13 | $20.50 | $18.19 | $18.39 | 436,650 | — | — | — | — | — |
| 2006-08-08 | $20.11 | $20.49 | $19.78 | $19.82 | 282,000 | — | — | — | — | — |
| 2006-08-07 | $20.23 | $20.27 | $19.70 | $20.15 | 183,000 | — | — | — | — | — |
| 2006-08-04 | $19.11 | $20.19 | $19.11 | $19.88 | 306,300 | — | — | — | — | — |
| 2006-08-03 | $19.13 | $19.83 | $19.09 | $19.60 | 405,600 | — | — | — | — | — |
| 2006-08-02 | $18.87 | $19.27 | $18.71 | $19.23 | 332,550 | — | — | — | — | — |
| 2006-08-01 | $19.21 | $19.21 | $18.64 | $18.65 | 267,000 | — | — | — | — | — |
| 2006-07-31 | $18.08 | $19.33 | $18.08 | $18.79 | 550,950 | — | — | — | — | — |
| 2006-07-28 | $18.42 | $18.97 | $18.32 | $18.42 | 324,900 | — | — | — | — | — |
| 2006-07-27 | $18.53 | $18.67 | $18.17 | $18.23 | 300,900 | — | — | — | — | — |
| 2006-07-26 | $18.47 | $18.86 | $18.34 | $18.35 | 648,750 | — | — | — | — | — |
| 2006-07-25 | $19.32 | $19.79 | $18.51 | $18.58 | 613,200 | — | — | — | — | — |
| 2006-07-24 | $19.23 | $19.23 | $18.70 | $18.83 | 418,950 | — | — | — | — | — |
| 2006-07-21 | $18.40 | $18.67 | $17.46 | $18.66 | 871,350 | — | — | — | — | — |
| 2006-07-20 | $18.07 | $18.49 | $17.22 | $17.41 | 251,550 | — | — | — | — | — |
| 2006-07-19 | $17.89 | $18.49 | $17.89 | $18.17 | 364,650 | — | — | — | — | — |
| 2006-07-18 | $17.71 | $18.05 | $17.60 | $17.95 | 213,600 | — | — | — | — | — |
| 2006-07-17 | $17.20 | $17.85 | $17.13 | $17.58 | 191,550 | — | — | — | — | — |
| 2006-07-14 | $17.56 | $17.56 | $16.87 | $17.07 | 102,150 | — | — | — | — | — |
| 2006-07-13 | $18.13 | $18.13 | $17.35 | $17.59 | 213,750 | — | — | — | — | — |
| 2006-07-12 | $18.32 | $18.47 | $18.26 | $18.29 | 131,250 | — | — | — | — | — |
| 2006-07-11 | $18.03 | $18.49 | $17.54 | $18.39 | 260,850 | — | — | — | — | — |
| 2006-07-10 | $18.05 | $18.29 | $17.93 | $18.06 | 149,100 | — | — | — | — | — |
| 2006-07-07 | $18.39 | $18.39 | $17.89 | $18.04 | 244,050 | — | — | — | — | — |
| 2006-07-06 | $18.33 | $18.74 | $18.21 | $18.42 | 288,600 | — | — | — | — | — |
| 2006-07-05 | $18.77 | $19.03 | $18.31 | $18.33 | 463,500 | — | — | — | — | — |
| 2006-07-03 | $19.11 | $19.33 | $18.57 | $18.95 | 481,500 | — | — | — | — | — |
| 2006-06-30 | $18.55 | $18.56 | $18.20 | $18.35 | 512,100 | — | — | — | — | — |
| 2006-06-29 | $18.17 | $18.67 | $18.17 | $18.47 | 186,150 | — | — | — | — | — |
| 2006-06-28 | $17.99 | $18.40 | $17.90 | $18.05 | 258,750 | — | — | — | — | — |
| 2006-06-27 | $18.57 | $18.61 | $17.75 | $17.87 | 276,000 | — | — | — | — | — |
| 2006-06-26 | $18.45 | $18.53 | $18.25 | $18.50 | 174,900 | — | — | — | — | — |
| 2006-06-23 | $17.80 | $18.42 | $17.74 | $18.39 | 265,050 | — | — | — | — | — |
| 2006-06-22 | $17.49 | $17.80 | $17.24 | $17.73 | 198,600 | — | — | — | — | — |
| 2006-06-21 | $17.13 | $18.03 | $17.13 | $17.59 | 154,800 | — | — | — | — | — |
| 2006-06-20 | $17.43 | $17.59 | $16.95 | $17.05 | 102,900 | — | — | — | — | — |
| 2006-06-19 | $17.27 | $17.63 | $17.11 | $17.38 | 201,750 | — | — | — | — | — |
| 2006-06-16 | $16.97 | $17.51 | $16.91 | $17.13 | 456,300 | — | — | — | — | — |
| 2006-06-15 | $16.53 | $17.21 | $16.47 | $17.00 | 271,500 | — | — | — | — | — |
| 2006-06-14 | $16.09 | $16.36 | $15.81 | $16.23 | 209,100 | — | — | — | — | — |
| 2006-06-13 | $16.49 | $16.60 | $15.88 | $15.99 | 230,550 | — | — | — | — | — |
| 2006-06-12 | $16.59 | $16.73 | $16.33 | $16.43 | 171,450 | — | — | — | — | — |
| 2006-06-09 | $16.82 | $16.93 | $16.55 | $16.60 | 174,150 | — | — | — | — | — |
| 2006-06-08 | $16.08 | $16.84 | $16.03 | $16.72 | 185,100 | — | — | — | — | — |
| 2006-06-07 | $16.71 | $16.74 | $16.15 | $16.17 | 132,300 | — | — | — | — | — |
| 2006-06-06 | $17.13 | $17.14 | $16.31 | $16.65 | 240,450 | — | — | — | — | — |
| 2006-06-05 | $17.03 | $17.10 | $16.77 | $17.04 | 364,500 | — | — | — | — | — |
| 2006-06-02 | $17.07 | $17.23 | $16.66 | $17.12 | 217,050 | — | — | — | — | — |
| 2006-06-01 | $16.36 | $17.39 | $16.18 | $16.99 | 279,600 | — | — | — | — | — |
| 2006-05-31 | $16.40 | $16.53 | $16.04 | $16.31 | 245,850 | — | — | — | — | — |
| 2006-05-30 | $16.49 | $16.62 | $15.97 | $16.41 | 334,800 | — | — | — | — | — |
| 2006-05-26 | $16.73 | $17.00 | $16.34 | $16.63 | 123,150 | — | — | — | — | — |
| 2006-05-25 | $16.55 | $16.85 | $16.54 | $16.75 | 315,600 | — | — | — | — | — |
| 2006-05-24 | $17.21 | $17.21 | $16.45 | $16.46 | 787,800 | — | — | — | — | — |
| 2006-05-23 | $15.82 | $16.73 | $15.65 | $16.17 | 553,500 | — | — | — | — | — |
| 2006-05-22 | $16.73 | $16.74 | $15.41 | $15.71 | 512,250 | — | — | — | — | — |
| 2006-05-19 | $16.63 | $16.99 | $16.50 | $16.80 | 310,200 | — | — | — | — | — |
| 2006-05-18 | $16.93 | $17.10 | $16.57 | $16.65 | 274,650 | — | — | — | — | — |
| 2006-05-17 | $16.79 | $17.11 | $16.57 | $16.87 | 243,000 | — | — | — | — | — |
| 2006-05-16 | $17.24 | $17.24 | $16.67 | $16.85 | 197,100 | — | — | — | — | — |
| 2006-05-15 | $17.20 | $17.25 | $17.03 | $17.15 | 277,050 | — | — | — | — | — |
| 2006-05-12 | $18.06 | $18.06 | $17.46 | $17.46 | 328,050 | — | — | — | — | — |
| 2006-05-11 | $17.77 | $18.09 | $17.33 | $18.05 | 420,600 | — | — | — | — | — |
| 2006-05-10 | $18.27 | $18.47 | $17.70 | $17.83 | 278,850 | — | — | — | — | — |
| 2006-05-09 | $18.32 | $18.43 | $18.01 | $18.33 | 345,000 | — | — | — | — | — |
| 2006-05-08 | $18.02 | $18.33 | $17.65 | $18.30 | 315,450 | — | — | — | — | — |
| 2006-05-05 | $18.23 | $18.27 | $17.99 | $18.00 | 304,350 | — | — | — | — | — |
| 2006-05-04 | $17.45 | $18.04 | $17.23 | $18.04 | 378,750 | — | — | — | — | — |
| 2006-05-03 | $17.00 | $17.51 | $16.99 | $17.37 | 285,150 | — | — | — | — | — |
| 2006-05-02 | $17.40 | $17.53 | $17.00 | $17.07 | 355,800 | — | — | — | — | — |
| 2006-05-01 | $17.67 | $17.67 | $17.33 | $17.33 | 456,600 | — | — | — | — | — |
| 2006-04-28 | $17.97 | $17.97 | $17.33 | $17.51 | 433,050 | — | — | — | — | — |
| 2006-04-27 | $17.76 | $18.17 | $17.37 | $17.89 | 441,900 | — | — | — | — | — |
| 2006-04-26 | $17.77 | $17.91 | $17.51 | $17.76 | 370,500 | — | — | — | — | — |
| 2006-04-25 | $17.57 | $17.83 | $17.40 | $17.77 | 621,450 | — | — | — | — | — |
| 2006-04-24 | $18.17 | $18.25 | $17.38 | $17.40 | 540,300 | — | — | — | — | — |
| 2006-04-21 | $18.15 | $19.27 | $18.00 | $18.30 | 2,115,750 | — | — | — | — | — |
| 2006-04-20 | $20.01 | $20.50 | $19.79 | $20.04 | 284,400 | — | — | — | — | — |
| 2006-04-19 | $20.14 | $20.16 | $19.81 | $19.99 | 147,300 | — | — | — | — | — |
| 2006-04-18 | $19.60 | $20.07 | $19.46 | $20.00 | 282,750 | — | — | — | — | — |
| 2006-04-17 | $19.95 | $19.95 | $19.40 | $19.46 | 224,250 | — | — | — | — | — |
| 2006-04-13 | $19.99 | $20.05 | $19.56 | $19.87 | 138,300 | — | — | — | — | — |
| 2006-04-12 | $19.47 | $20.00 | $19.08 | $19.95 | 136,350 | — | — | — | — | — |
| 2006-04-11 | $19.85 | $19.96 | $19.45 | $19.50 | 214,050 | — | — | — | — | — |
| 2006-04-10 | $19.36 | $20.10 | $19.36 | $20.05 | 226,350 | — | — | — | — | — |
| 2006-04-07 | $20.06 | $20.17 | $19.49 | $19.99 | 165,450 | — | — | — | — | — |
| 2006-04-06 | $20.06 | $20.11 | $19.86 | $19.93 | 202,650 | — | — | — | — | — |
| 2006-04-05 | $19.75 | $20.09 | $19.67 | $20.03 | 277,650 | — | — | — | — | — |
| 2006-04-04 | $19.37 | $19.75 | $19.23 | $19.66 | 268,500 | — | — | — | — | — |
| 2006-04-03 | $19.65 | $19.71 | $18.93 | $19.30 | 272,100 | — | — | — | — | — |
| 2006-03-31 | $19.37 | $19.47 | $19.30 | $19.41 | 316,200 | — | — | — | — | — |
| 2006-03-30 | $19.57 | $19.75 | $19.13 | $19.29 | 135,900 | — | — | — | — | — |
| 2006-03-29 | $19.47 | $19.47 | $19.21 | $19.36 | 317,700 | — | — | — | — | — |
| 2006-03-28 | $19.19 | $19.36 | $19.03 | $19.31 | 177,000 | — | — | — | — | — |
| 2006-03-27 | $19.43 | $19.61 | $19.07 | $19.29 | 326,250 | — | — | — | — | — |
| 2006-03-24 | $19.47 | $19.61 | $19.17 | $19.43 | 205,650 | — | — | — | — | — |
| 2006-03-23 | $19.95 | $19.97 | $18.77 | $19.37 | 398,550 | — | — | — | — | — |
| 2006-03-22 | $19.93 | $19.98 | $19.34 | $19.90 | 220,500 | — | — | — | — | — |
| 2006-03-21 | $19.97 | $20.01 | $19.68 | $19.89 | 236,250 | — | — | — | — | — |
| 2006-03-20 | $19.83 | $20.40 | $19.77 | $19.90 | 282,000 | — | — | — | — | — |
| 2006-03-17 | $19.23 | $19.77 | $19.23 | $19.67 | 470,100 | — | — | — | — | — |
| 2006-03-16 | $20.71 | $21.02 | $20.12 | $20.27 | 408,600 | — | — | — | — | — |
| 2006-03-15 | $20.46 | $20.79 | $20.41 | $20.70 | 223,500 | — | — | — | — | — |
| 2006-03-14 | $20.50 | $20.85 | $20.22 | $20.37 | 264,600 | — | — | — | — | — |
| 2006-03-13 | $19.67 | $20.42 | $19.67 | $20.32 | 429,600 | — | — | — | — | — |
| 2006-03-10 | $18.82 | $19.59 | $18.69 | $19.48 | 202,650 | — | — | — | — | — |
| 2006-03-09 | $18.53 | $19.35 | $18.47 | $18.99 | 275,400 | — | — | — | — | — |
| 2006-03-08 | $18.48 | $18.73 | $18.25 | $18.50 | 282,000 | — | — | — | — | — |
| 2006-03-07 | $18.30 | $18.63 | $18.21 | $18.51 | 258,600 | — | — | — | — | — |
| 2006-03-06 | $18.14 | $18.42 | $18.08 | $18.33 | 196,350 | — | — | — | — | — |
| 2006-03-03 | $18.15 | $18.50 | $17.85 | $18.28 | 133,350 | — | — | — | — | — |
| 2006-03-02 | $18.63 | $18.81 | $18.16 | $18.28 | 168,000 | — | — | — | — | — |
| 2006-03-01 | $18.15 | $18.87 | $17.92 | $18.67 | 321,600 | — | — | — | — | — |
| 2006-02-28 | $18.00 | $18.02 | $17.45 | $18.02 | 181,200 | — | — | — | — | — |
| 2006-02-27 | $17.84 | $18.22 | $17.84 | $17.99 | 400,800 | — | — | — | — | — |
| 2006-02-24 | $17.60 | $17.99 | $17.33 | $17.89 | 233,400 | — | — | — | — | — |
| 2006-02-23 | $17.65 | $17.95 | $17.45 | $17.50 | 174,150 | — | — | — | — | — |
| 2006-02-22 | $17.71 | $18.00 | $17.61 | $17.80 | 186,300 | — | — | — | — | — |
| 2006-02-21 | $18.12 | $18.33 | $17.47 | $17.53 | 132,150 | — | — | — | — | — |
| 2006-02-17 | $17.93 | $18.13 | $17.76 | $17.95 | 77,100 | — | — | — | — | — |
| 2006-02-16 | $18.10 | $18.23 | $17.77 | $18.00 | 164,550 | — | — | — | — | — |
| 2006-02-15 | $18.22 | $18.29 | $17.83 | $17.97 | 207,900 | — | — | — | — | — |
| 2006-02-14 | $17.95 | $18.29 | $17.53 | $18.15 | 212,400 | — | — | — | — | — |
| 2006-02-13 | $17.03 | $18.09 | $17.02 | $17.99 | 204,600 | — | — | — | — | — |
| 2006-02-10 | $17.32 | $17.43 | $16.88 | $17.24 | 311,850 | — | — | — | — | — |
| 2006-02-09 | $17.52 | $17.52 | $17.34 | $17.42 | 106,200 | — | — | — | — | — |
| 2006-02-08 | $17.55 | $17.55 | $17.25 | $17.34 | 189,900 | — | — | — | — | — |
| 2006-02-07 | $17.31 | $17.68 | $17.29 | $17.47 | 297,600 | — | — | — | — | — |
| 2006-02-06 | $17.29 | $17.35 | $17.05 | $17.27 | 217,650 | — | — | — | — | — |
| 2006-02-03 | $17.21 | $17.56 | $17.21 | $17.34 | 169,350 | — | — | — | — | — |
| 2006-02-02 | $17.59 | $17.59 | $17.13 | $17.39 | 279,450 | — | — | — | — | — |
| 2006-02-01 | $17.39 | $17.66 | $17.31 | $17.48 | 432,000 | — | — | — | — | — |
| 2006-01-31 | $18.27 | $18.27 | $17.67 | $17.85 | 341,400 | — | — | — | — | — |
| 2006-01-30 | $18.27 | $18.27 | $18.03 | $18.17 | 163,800 | — | — | — | — | — |
| 2006-01-27 | $18.67 | $18.75 | $18.11 | $18.25 | 256,650 | — | — | — | — | — |
| 2006-01-26 | $18.59 | $18.72 | $18.33 | $18.68 | 457,950 | — | — | — | — | — |
| 2006-01-25 | $17.97 | $19.42 | $17.56 | $18.69 | 963,450 | — | — | — | — | — |
| 2006-01-24 | $16.07 | $16.82 | $15.95 | $16.82 | 187,350 | — | — | — | — | — |
| 2006-01-23 | $15.75 | $16.01 | $15.68 | $15.98 | 151,050 | — | — | — | — | — |
| 2006-01-20 | $16.26 | $16.26 | $15.81 | $15.91 | 245,100 | — | — | — | — | — |
| 2006-01-19 | $16.03 | $16.25 | $15.97 | $16.12 | 199,200 | — | — | — | — | — |
| 2006-01-18 | $16.09 | $16.27 | $15.85 | $16.03 | 166,350 | — | — | — | — | — |
| 2006-01-17 | $16.35 | $16.40 | $16.09 | $16.17 | 253,650 | — | — | — | — | — |
| 2006-01-13 | $16.77 | $16.78 | $16.29 | $16.30 | 846,000 | — | — | — | — | — |
| 2006-01-12 | $16.25 | $16.77 | $16.11 | $16.76 | 282,300 | — | — | — | — | — |
| 2006-01-11 | $16.09 | $16.25 | $15.85 | $16.21 | 171,900 | — | — | — | — | — |
| 2006-01-10 | $15.63 | $16.29 | $15.42 | $15.98 | 135,600 | — | — | — | — | — |
| 2006-01-09 | $15.14 | $15.69 | $15.14 | $15.65 | 100,350 | — | — | — | — | — |
| 2006-01-06 | $15.33 | $15.33 | $14.89 | $15.26 | 66,000 | — | — | — | — | — |
| 2006-01-05 | $15.20 | $15.33 | $15.17 | $15.31 | 96,750 | — | — | — | — | — |
| 2006-01-04 | $14.88 | $15.33 | $14.88 | $15.29 | 172,650 | — | — | — | — | — |
| 2006-01-03 | $14.67 | $14.91 | $14.24 | $14.87 | 141,600 | — | — | — | — | — |
| 2005-12-30 | $14.45 | $14.60 | $14.15 | $14.17 | 105,900 | — | — | — | — | — |
| 2005-12-29 | $14.39 | $14.93 | $14.39 | $14.59 | 63,450 | — | — | — | — | — |
| 2005-12-28 | $15.01 | $15.01 | $14.19 | $14.40 | 136,800 | — | — | — | — | — |
| 2005-12-27 | $15.23 | $15.30 | $14.51 | $15.00 | 264,150 | — | — | — | — | — |
| 2005-12-23 | $14.95 | $15.22 | $14.88 | $15.11 | 58,950 | — | — | — | — | — |
| 2005-12-22 | $14.27 | $14.97 | $14.27 | $14.86 | 115,500 | — | — | — | — | — |
| 2005-12-21 | $13.79 | $14.42 | $13.78 | $14.33 | 156,600 | — | — | — | — | — |
| 2005-12-20 | $14.04 | $14.17 | $13.81 | $13.91 | 222,000 | — | — | — | — | — |
| 2005-12-19 | $14.75 | $14.79 | $14.00 | $14.38 | 179,700 | — | — | — | — | — |
| 2005-12-16 | $14.83 | $14.97 | $14.72 | $14.91 | 178,500 | — | — | — | — | — |
| 2005-12-15 | $14.75 | $14.85 | $14.55 | $14.75 | 150,000 | — | — | — | — | — |
| 2005-12-14 | $14.33 | $14.69 | $14.33 | $14.68 | 107,700 | — | — | — | — | — |
| 2005-12-13 | $14.54 | $14.57 | $14.17 | $14.41 | 116,100 | — | — | — | — | — |
| 2005-12-12 | $14.47 | $14.67 | $14.31 | $14.47 | 201,750 | — | — | — | — | — |
| 2005-12-09 | $14.09 | $14.52 | $14.07 | $14.35 | 241,350 | — | — | — | — | — |
| 2005-12-08 | $14.36 | $14.46 | $13.94 | $14.04 | 164,850 | — | — | — | — | — |
| 2005-12-07 | $14.03 | $14.38 | $13.77 | $14.26 | 312,750 | — | — | — | — | — |
| 2005-12-06 | $13.70 | $13.94 | $13.49 | $13.93 | 141,150 | — | — | — | — | — |
| 2005-12-05 | $13.43 | $13.65 | $13.30 | $13.58 | 181,350 | — | — | — | — | — |
| 2005-12-02 | $13.59 | $13.79 | $13.45 | $13.60 | 70,200 | — | — | — | — | — |
| 2005-12-01 | $13.17 | $14.01 | $13.09 | $13.59 | 186,600 | — | — | — | — | — |
| 2005-11-30 | $13.65 | $13.86 | $12.83 | $13.14 | 300,750 | — | — | — | — | — |
| 2005-11-29 | $13.40 | $13.87 | $13.26 | $13.57 | 302,100 | — | — | — | — | — |
| 2005-11-28 | $14.67 | $14.81 | $13.25 | $13.37 | 379,800 | — | — | — | — | — |
| 2005-11-25 | $14.70 | $14.93 | $14.70 | $14.87 | 15,300 | — | — | — | — | — |
| 2005-11-23 | $14.71 | $14.93 | $14.64 | $14.77 | 67,950 | — | — | — | — | — |
| 2005-11-22 | $14.46 | $14.93 | $14.45 | $14.63 | 267,600 | — | — | — | — | — |
| 2005-11-21 | $15.02 | $15.10 | $14.25 | $14.35 | 351,300 | — | — | — | — | — |
| 2005-11-18 | $14.74 | $14.88 | $14.56 | $14.79 | 90,750 | — | — | — | — | — |
| 2005-11-17 | $14.56 | $14.65 | $14.45 | $14.64 | 76,200 | — | — | — | — | — |
| 2005-11-16 | $14.31 | $14.62 | $14.14 | $14.44 | 100,200 | — | — | — | — | — |
| 2005-11-15 | $14.37 | $14.65 | $14.17 | $14.21 | 193,800 | — | — | — | — | — |
| 2005-11-14 | $14.27 | $14.43 | $14.07 | $14.38 | 154,500 | — | — | — | — | — |
| 2005-11-11 | $13.96 | $14.09 | $13.94 | $14.07 | 104,550 | — | — | — | — | — |
| 2005-11-10 | $13.97 | $14.06 | $13.73 | $14.00 | 109,500 | — | — | — | — | — |
| 2005-11-09 | $13.94 | $14.00 | $13.75 | $13.88 | 90,900 | — | — | — | — | — |
| 2005-11-08 | $13.95 | $13.96 | $13.75 | $13.91 | 260,250 | — | — | — | — | — |
| 2005-11-07 | $13.96 | $13.99 | $13.75 | $13.86 | 211,500 | — | — | — | — | — |
| 2005-11-04 | $13.83 | $13.83 | $13.47 | $13.74 | 153,150 | — | — | — | — | — |
| 2005-11-03 | $13.97 | $13.97 | $13.65 | $13.77 | 174,900 | — | — | — | — | — |
| 2005-11-02 | $13.10 | $14.12 | $13.10 | $13.71 | 273,000 | — | — | — | — | — |
| 2005-11-01 | $13.16 | $13.59 | $12.97 | $13.29 | 106,200 | — | — | — | — | — |
| 2005-10-31 | $12.42 | $13.92 | $12.31 | $13.32 | 477,450 | — | — | — | — | — |
| 2005-10-28 | $11.97 | $12.45 | $11.86 | $12.25 | 285,000 | — | — | — | — | — |
| 2005-10-27 | $12.15 | $12.15 | $11.95 | $11.97 | 277,800 | — | — | — | — | — |
| 2005-10-26 | $12.57 | $12.61 | $11.67 | $11.74 | 383,250 | — | — | — | — | — |
| 2005-10-25 | $11.14 | $11.37 | $10.85 | $11.02 | 69,150 | — | — | — | — | — |
| 2005-10-24 | $10.47 | $11.26 | $10.39 | $11.23 | 164,700 | — | — | — | — | — |
| 2005-10-21 | $10.20 | $10.54 | $10.06 | $10.44 | 128,250 | — | — | — | — | — |
| 2005-10-20 | $10.30 | $10.34 | $9.91 | $10.20 | 80,700 | — | — | — | — | — |
| 2005-10-19 | $10.05 | $10.31 | $9.80 | $10.31 | 108,900 | — | — | — | — | — |
| 2005-10-18 | $10.70 | $10.75 | $10.06 | $10.06 | 83,250 | — | — | — | — | — |
| 2005-10-17 | $10.62 | $10.69 | $10.47 | $10.63 | 38,550 | — | — | — | — | — |
| 2005-10-14 | $10.44 | $10.67 | $10.30 | $10.57 | 70,050 | — | — | — | — | — |
| 2005-10-13 | $10.44 | $10.60 | $10.12 | $10.32 | 112,500 | — | — | — | — | — |
| 2005-10-12 | $10.56 | $10.78 | $9.99 | $10.49 | 88,800 | — | — | — | — | — |
| 2005-10-11 | $10.33 | $10.93 | $10.27 | $10.62 | 262,800 | — | — | — | — | — |
| 2005-10-10 | $10.12 | $10.49 | $10.09 | $10.27 | 97,050 | — | — | — | — | — |
| 2005-10-07 | $10.23 | $10.45 | $10.07 | $10.18 | 94,800 | — | — | — | — | — |
| 2005-10-06 | $10.05 | $10.38 | $9.97 | $10.12 | 158,700 | — | — | — | — | — |
| 2005-10-05 | $10.15 | $10.33 | $10.01 | $10.11 | 122,700 | — | — | — | — | — |
| 2005-10-04 | $10.42 | $10.49 | $10.22 | $10.27 | 76,350 | — | — | — | — | — |
| 2005-10-03 | $10.43 | $10.65 | $10.33 | $10.34 | 90,300 | — | — | — | — | — |
| 2005-09-30 | $10.49 | $10.60 | $10.31 | $10.47 | 95,250 | — | — | — | — | — |
| 2005-09-29 | $10.25 | $10.57 | $10.09 | $10.56 | 95,700 | — | — | — | — | — |
| 2005-09-28 | $10.51 | $10.58 | $9.90 | $10.12 | 173,400 | — | — | — | — | — |
| 2005-09-27 | $10.37 | $10.47 | $9.97 | $10.47 | 94,950 | — | — | — | — | — |
| 2005-09-26 | $10.25 | $10.54 | $10.18 | $10.29 | 125,700 | — | — | — | — | — |
| 2005-09-23 | $10.00 | $10.15 | $9.83 | $10.15 | 174,000 | — | — | — | — | — |
| 2005-09-22 | $10.01 | $10.21 | $9.91 | $10.02 | 144,150 | — | — | — | — | — |
| 2005-09-21 | $10.64 | $10.75 | $9.93 | $10.06 | 298,050 | — | — | — | — | — |
| 2005-09-20 | $11.15 | $11.19 | $10.67 | $10.70 | 40,050 | — | — | — | — | — |
| 2005-09-19 | $11.58 | $11.58 | $10.95 | $11.19 | 111,600 | — | — | — | — | — |
| 2005-09-16 | $11.13 | $11.77 | $11.02 | $11.62 | 197,700 | — | — | — | — | — |
| 2005-09-15 | $11.10 | $11.11 | $10.91 | $11.05 | 40,950 | — | — | — | — | — |
| 2005-09-14 | $11.05 | $11.25 | $10.97 | $11.17 | 37,800 | — | — | — | — | — |
| 2005-09-13 | $11.01 | $11.13 | $10.83 | $11.11 | 24,000 | — | — | — | — | — |
| 2005-09-12 | $10.98 | $11.12 | $10.89 | $11.08 | 103,050 | — | — | — | — | — |
| 2005-09-09 | $10.95 | $11.05 | $10.86 | $11.03 | 129,150 | — | — | — | — | — |
| 2005-09-08 | $11.40 | $11.41 | $10.92 | $10.96 | 41,550 | — | — | — | — | — |
| 2005-09-07 | $11.57 | $11.67 | $11.43 | $11.50 | 64,950 | — | — | — | — | — |
| 2005-09-06 | $11.27 | $11.67 | $11.27 | $11.59 | 102,300 | — | — | — | — | — |
| 2005-09-02 | $11.13 | $11.45 | $11.13 | $11.29 | 50,100 | — | — | — | — | — |
| 2005-09-01 | $10.67 | $11.10 | $10.67 | $11.10 | 214,650 | — | — | — | — | — |
| 2005-08-31 | $10.66 | $10.84 | $10.66 | $10.70 | 105,900 | — | — | — | — | — |
| 2005-08-30 | $10.91 | $10.93 | $10.67 | $10.72 | 83,550 | — | — | — | — | — |
| 2005-08-29 | $10.75 | $11.00 | $10.60 | $11.00 | 139,050 | — | — | — | — | — |
| 2005-08-26 | $11.29 | $11.29 | $10.83 | $10.91 | 70,050 | — | — | — | — | — |
| 2005-08-25 | $11.25 | $11.33 | $11.18 | $11.32 | 62,850 | — | — | — | — | — |
| 2005-08-24 | $11.45 | $11.47 | $11.02 | $11.25 | 225,450 | — | — | — | — | — |
| 2005-08-23 | $11.49 | $11.58 | $11.39 | $11.50 | 91,800 | — | — | — | — | — |
| 2005-08-22 | $11.53 | $11.64 | $11.44 | $11.49 | 65,550 | — | — | — | — | — |
| 2005-08-19 | $11.41 | $11.63 | $11.37 | $11.43 | 67,200 | — | — | — | — | — |
| 2005-08-18 | $11.43 | $11.57 | $11.37 | $11.44 | 70,050 | — | — | — | — | — |
| 2005-08-17 | $11.50 | $11.76 | $11.43 | $11.43 | 60,450 | — | — | — | — | — |
| 2005-08-16 | $11.87 | $11.99 | $11.42 | $11.45 | 124,200 | — | — | — | — | — |
| 2005-08-15 | $11.85 | $12.03 | $11.67 | $11.95 | 53,550 | — | — | — | — | — |
| 2005-08-12 | $12.19 | $12.19 | $11.67 | $11.79 | 59,250 | — | — | — | — | — |
| 2005-08-11 | $11.83 | $12.23 | $11.82 | $12.23 | 38,250 | — | — | — | — | — |
| 2005-08-10 | $12.03 | $12.33 | $11.86 | $11.95 | 49,650 | — | — | — | — | — |
| 2005-08-09 | $11.87 | $12.15 | $11.87 | $11.97 | 54,750 | — | — | — | — | — |
| 2005-08-08 | $11.76 | $12.03 | $11.75 | $11.76 | 71,700 | — | — | — | — | — |
| 2005-08-05 | $11.77 | $11.89 | $11.55 | $11.79 | 65,250 | — | — | — | — | — |
| 2005-08-04 | $12.09 | $12.09 | $11.63 | $11.79 | 130,650 | — | — | — | — | — |
| 2005-08-03 | $12.32 | $12.33 | $12.03 | $12.16 | 120,600 | — | — | — | — | — |
| 2005-08-02 | $12.15 | $12.35 | $12.01 | $12.35 | 81,900 | — | — | — | — | — |
| 2005-08-01 | $12.07 | $12.39 | $12.05 | $12.12 | 112,800 | — | — | — | — | — |
| 2005-07-29 | $12.28 | $12.34 | $11.68 | $12.05 | 102,600 | — | — | — | — | — |
| 2005-07-28 | $12.00 | $12.37 | $11.93 | $12.36 | 101,550 | — | — | — | — | — |
| 2005-07-27 | $12.18 | $12.30 | $11.97 | $12.05 | 99,000 | — | — | — | — | — |
| 2005-07-26 | $11.59 | $12.33 | $11.57 | $12.17 | 131,550 | — | — | — | — | — |
| 2005-07-25 | $11.93 | $12.07 | $11.55 | $11.58 | 183,750 | — | — | — | — | — |
| 2005-07-22 | $11.57 | $11.96 | $11.46 | $11.93 | 539,400 | — | — | — | — | — |
| 2005-07-21 | $12.05 | $12.12 | $11.45 | $11.55 | 314,100 | — | — | — | — | — |
| 2005-07-20 | $11.67 | $12.11 | $11.61 | $12.05 | 266,550 | — | — | — | — | — |
| 2005-07-19 | $11.63 | $11.82 | $11.52 | $11.72 | 253,500 | — | — | — | — | — |
| 2005-07-18 | $11.53 | $11.57 | $11.33 | $11.49 | 142,950 | — | — | — | — | — |
| 2005-07-15 | $11.30 | $11.61 | $11.30 | $11.49 | 290,850 | — | — | — | — | — |
| 2005-07-14 | $11.21 | $11.60 | $10.75 | $11.34 | 342,600 | — | — | — | — | — |
| 2005-07-13 | $11.07 | $11.14 | $10.94 | $11.12 | 248,700 | — | — | — | — | — |
| 2005-07-12 | $10.87 | $11.20 | $10.85 | $11.16 | 263,250 | — | — | — | — | — |
| 2005-07-11 | $10.76 | $10.96 | $10.75 | $10.87 | 472,350 | — | — | — | — | — |
| 2005-07-08 | $10.71 | $10.77 | $10.65 | $10.75 | 396,750 | — | — | — | — | — |
| 2005-07-07 | $10.40 | $10.81 | $10.07 | $10.69 | 1,443,450 | — | — | — | — | — |
| 2005-07-06 | $12.00 | $12.13 | $11.93 | $12.11 | 260,700 | — | — | — | — | — |
| 2005-07-05 | $11.99 | $12.01 | $11.53 | $12.00 | 227,250 | — | — | — | — | — |
| 2005-07-01 | $11.77 | $12.09 | $11.77 | $11.93 | 86,250 | — | — | — | — | — |
| 2005-06-30 | $12.02 | $12.15 | $11.79 | $11.87 | 94,200 | — | — | — | — | — |
| 2005-06-29 | $11.99 | $12.16 | $11.82 | $11.99 | 147,150 | — | — | — | — | — |
| 2005-06-28 | $11.85 | $12.13 | $11.73 | $11.98 | 151,500 | — | — | — | — | — |
| 2005-06-27 | $11.75 | $11.94 | $11.68 | $11.83 | 170,550 | — | — | — | — | — |
| 2005-06-24 | $11.67 | $11.78 | $11.37 | $11.75 | 224,400 | — | — | — | — | — |
| 2005-06-23 | $11.64 | $11.82 | $11.39 | $11.67 | 133,350 | — | — | — | — | — |
| 2005-06-22 | $11.67 | $11.71 | $11.36 | $11.67 | 305,100 | — | — | — | — | — |
| 2005-06-21 | $12.06 | $12.15 | $11.57 | $11.65 | 180,450 | — | — | — | — | — |
| 2005-06-20 | $12.27 | $12.32 | $12.00 | $12.05 | 123,450 | — | — | — | — | — |
| 2005-06-17 | $12.40 | $12.40 | $12.19 | $12.31 | 157,350 | — | — | — | — | — |
| 2005-06-16 | $12.33 | $12.45 | $12.27 | $12.33 | 156,900 | — | — | — | — | — |
| 2005-06-15 | $12.30 | $12.39 | $12.19 | $12.25 | 148,800 | — | — | — | — | — |
| 2005-06-14 | $12.47 | $12.54 | $12.13 | $12.27 | 482,400 | — | — | — | — | — |
| 2005-06-13 | $12.70 | $12.70 | $12.41 | $12.50 | 141,450 | — | — | — | — | — |
| 2005-06-10 | $12.59 | $12.65 | $12.39 | $12.62 | 112,500 | — | — | — | — | — |
| 2005-06-09 | $12.30 | $12.58 | $12.27 | $12.52 | 118,950 | — | — | — | — | — |
| 2005-06-08 | $12.82 | $12.82 | $12.23 | $12.37 | 157,950 | — | — | — | — | — |
| 2005-06-07 | $13.16 | $13.17 | $12.77 | $12.86 | 160,500 | — | — | — | — | — |
| 2005-06-06 | $12.87 | $13.14 | $12.84 | $13.13 | 107,100 | — | — | — | — | — |
| 2005-06-03 | $12.93 | $12.97 | $12.76 | $12.93 | 98,250 | — | — | — | — | — |
| 2005-06-02 | $12.56 | $12.93 | $12.55 | $12.92 | 79,950 | — | — | — | — | — |
| 2005-06-01 | $12.15 | $12.71 | $12.14 | $12.70 | 125,550 | — | — | — | — | — |
| 2005-05-31 | $11.94 | $12.27 | $11.56 | $12.17 | 190,350 | — | — | — | — | — |
| 2005-05-27 | $12.07 | $12.07 | $11.79 | $11.83 | 69,300 | — | — | — | — | — |
| 2005-05-26 | $11.94 | $12.01 | $11.83 | $11.89 | 92,850 | — | — | — | — | — |
| 2005-05-25 | $11.67 | $11.93 | $11.60 | $11.84 | 152,400 | — | — | — | — | — |
| 2005-05-24 | $12.00 | $12.00 | $11.69 | $11.79 | 153,000 | — | — | — | — | — |
| 2005-05-23 | $11.96 | $12.07 | $11.78 | $12.01 | 125,700 | — | — | — | — | — |
| 2005-05-20 | $11.61 | $12.05 | $11.59 | $11.97 | 96,300 | — | — | — | — | — |
| 2005-05-19 | $11.66 | $11.79 | $11.60 | $11.60 | 231,600 | — | — | — | — | — |
| 2005-05-18 | $11.50 | $11.85 | $11.36 | $11.75 | 297,000 | — | — | — | — | — |
| 2005-05-17 | $10.99 | $11.41 | $10.99 | $11.37 | 194,400 | — | — | — | — | — |
| 2005-05-16 | $10.76 | $11.11 | $10.68 | $11.09 | 92,550 | — | — | — | — | — |
| 2005-05-13 | $10.69 | $10.83 | $10.54 | $10.63 | 118,050 | — | — | — | — | — |
| 2005-05-12 | $11.31 | $11.31 | $10.57 | $10.63 | 93,150 | — | — | — | — | — |
| 2005-05-11 | $11.01 | $11.26 | $10.75 | $11.14 | 75,450 | — | — | — | — | — |
| 2005-05-10 | $11.19 | $11.37 | $10.88 | $10.98 | 96,600 | — | — | — | — | — |
| 2005-05-09 | $11.34 | $11.39 | $11.17 | $11.39 | 94,200 | — | — | — | — | — |
| 2005-05-06 | $11.13 | $11.37 | $11.02 | $11.17 | 128,850 | — | — | — | — | — |
| 2005-05-05 | $11.29 | $11.46 | $11.01 | $11.19 | 103,950 | — | — | — | — | — |
| 2005-05-04 | $10.91 | $11.59 | $10.75 | $11.31 | 248,400 | — | — | — | — | — |
| 2005-05-03 | $10.73 | $11.01 | $10.59 | $10.78 | 91,050 | — | — | — | — | — |
| 2005-05-02 | $10.14 | $10.67 | $10.14 | $10.67 | 118,050 | — | — | — | — | — |
| 2005-04-29 | $10.03 | $10.38 | $9.93 | $10.19 | 251,400 | — | — | — | — | — |
| 2005-04-28 | $10.20 | $10.32 | $9.94 | $10.00 | 136,350 | — | — | — | — | — |
| 2005-04-27 | $10.20 | $10.41 | $9.99 | $10.23 | 199,950 | — | — | — | — | — |
| 2005-04-26 | $10.67 | $10.67 | $10.09 | $10.19 | 233,100 | — | — | — | — | — |
| 2005-04-25 | $10.90 | $10.90 | $10.50 | $10.65 | 157,800 | — | — | — | — | — |
| 2005-04-22 | $11.52 | $11.52 | $10.68 | $10.83 | 324,300 | — | — | — | — | — |
| 2005-04-21 | $10.73 | $11.65 | $10.73 | $11.53 | 185,850 | — | — | — | — | — |
| 2005-04-20 | $11.19 | $11.59 | $10.97 | $11.17 | 200,100 | — | — | — | — | — |
| 2005-04-19 | $10.39 | $11.20 | $10.36 | $11.00 | 206,850 | — | — | — | — | — |
| 2005-04-18 | $10.07 | $10.41 | $9.95 | $10.27 | 165,000 | — | — | — | — | — |
| 2005-04-15 | $10.71 | $10.97 | $9.95 | $10.04 | 189,750 | — | — | — | — | — |
| 2005-04-14 | $11.38 | $11.38 | $10.62 | $10.63 | 190,500 | — | — | — | — | — |
| 2005-04-13 | $11.68 | $11.69 | $11.17 | $11.27 | 101,550 | — | — | — | — | — |
| 2005-04-12 | $11.43 | $11.80 | $11.17 | $11.68 | 137,700 | — | — | — | — | — |
| 2005-04-11 | $11.83 | $11.87 | $11.39 | $11.47 | 216,900 | — | — | — | — | — |
| 2005-04-08 | $12.56 | $12.56 | $11.67 | $11.73 | 221,100 | — | — | — | — | — |
| 2005-04-07 | $12.69 | $12.69 | $12.36 | $12.50 | 48,450 | — | — | — | — | — |
| 2005-04-06 | $12.47 | $12.68 | $12.43 | $12.57 | 87,000 | — | — | — | — | — |
| 2005-04-05 | $12.52 | $12.53 | $12.33 | $12.43 | 54,000 | — | — | — | — | — |
| 2005-04-04 | $12.67 | $12.67 | $12.31 | $12.39 | 184,650 | — | — | — | — | — |
| 2005-04-01 | $12.40 | $12.62 | $12.25 | $12.47 | 133,800 | — | — | — | — | — |
| 2005-03-31 | $12.39 | $12.41 | $12.17 | $12.39 | 306,450 | — | — | — | — | — |
| 2005-03-30 | $12.81 | $13.07 | $12.15 | $12.33 | 328,650 | — | — | — | — | — |
| 2005-03-29 | $13.60 | $13.60 | $12.84 | $12.92 | 162,300 | — | — | — | — | — |
| 2005-03-28 | $13.57 | $13.75 | $13.21 | $13.47 | 71,550 | — | — | — | — | — |
| 2005-03-24 | $13.55 | $13.73 | $13.46 | $13.51 | 117,750 | — | — | — | — | — |
| 2005-03-23 | $13.94 | $14.05 | $13.31 | $13.46 | 125,400 | — | — | — | — | — |
| 2005-03-22 | $14.21 | $14.36 | $13.95 | $13.97 | 89,400 | — | — | — | — | — |
| 2005-03-21 | $14.06 | $14.23 | $13.96 | $14.08 | 46,350 | — | — | — | — | — |
| 2005-03-18 | $14.73 | $14.89 | $14.06 | $14.06 | 174,150 | — | — | — | — | — |
| 2005-03-17 | $14.39 | $14.70 | $14.33 | $14.64 | 69,450 | — | — | — | — | — |
| 2005-03-16 | $14.53 | $14.73 | $14.36 | $14.55 | 87,600 | — | — | — | — | — |
| 2005-03-15 | $14.85 | $15.04 | $14.53 | $14.56 | 160,200 | — | — | — | — | — |
| 2005-03-14 | $15.01 | $15.01 | $14.61 | $14.71 | 115,350 | — | — | — | — | — |
| 2005-03-11 | $14.37 | $15.03 | $14.37 | $15.00 | 144,900 | — | — | — | — | — |
| 2005-03-10 | $15.61 | $15.61 | $14.38 | $14.45 | 333,900 | — | — | — | — | — |
| 2005-03-09 | $15.57 | $15.74 | $15.19 | $15.49 | 138,450 | — | — | — | — | — |
| 2005-03-08 | $15.83 | $15.83 | $15.32 | $15.47 | 183,000 | — | — | — | — | — |
| 2005-03-07 | $15.41 | $15.74 | $14.91 | $15.74 | 240,750 | — | — | — | — | — |
| 2005-03-04 | $15.23 | $15.43 | $15.01 | $15.17 | 132,600 | — | — | — | — | — |
| 2005-03-03 | $15.01 | $15.33 | $14.70 | $15.01 | 194,550 | — | — | — | — | — |
| 2005-03-02 | $15.26 | $15.27 | $14.79 | $14.79 | 132,600 | — | — | — | — | — |
| 2005-03-01 | $14.89 | $15.09 | $14.81 | $15.06 | 115,200 | — | — | — | — | — |
| 2005-02-28 | $14.23 | $14.91 | $14.23 | $14.80 | 407,850 | — | — | — | — | — |
| 2005-02-25 | $13.93 | $14.20 | $13.85 | $14.17 | 227,700 | — | — | — | — | — |
| 2005-02-24 | $13.83 | $14.03 | $13.70 | $13.95 | 156,450 | — | — | — | — | — |
| 2005-02-23 | $14.13 | $14.16 | $13.84 | $13.93 | 85,050 | — | — | — | — | — |
| 2005-02-22 | $14.47 | $14.47 | $13.71 | $13.85 | 141,300 | — | — | — | — | — |
| 2005-02-18 | $14.63 | $14.63 | $14.11 | $14.27 | 116,850 | — | — | — | — | — |
| 2005-02-17 | $15.07 | $15.15 | $14.44 | $14.50 | 242,400 | — | — | — | — | — |
| 2005-02-16 | $14.83 | $15.22 | $14.83 | $15.15 | 75,900 | — | — | — | — | — |
| 2005-02-15 | $14.83 | $14.93 | $14.67 | $14.79 | 87,750 | — | — | — | — | — |
| 2005-02-14 | $14.70 | $15.22 | $14.70 | $14.98 | 42,600 | — | — | — | — | — |
| 2005-02-11 | $14.87 | $14.99 | $14.55 | $14.80 | 134,550 | — | — | — | — | — |
| 2005-02-10 | $14.91 | $15.05 | $14.70 | $14.74 | 166,200 | — | — | — | — | — |
| 2005-02-09 | $15.03 | $15.25 | $14.87 | $14.90 | 66,450 | — | — | — | — | — |
| 2005-02-08 | $14.53 | $15.19 | $14.53 | $15.11 | 178,350 | — | — | — | — | — |
| 2005-02-07 | $14.89 | $14.99 | $14.53 | $14.57 | 166,350 | — | — | — | — | — |
| 2005-02-04 | $15.33 | $15.33 | $14.77 | $15.03 | 122,400 | — | — | — | — | — |
| 2005-02-03 | $15.10 | $15.39 | $15.10 | $15.33 | 184,800 | — | — | — | — | — |
| 2005-02-02 | $15.06 | $15.27 | $15.02 | $15.27 | 190,350 | — | — | — | — | — |
| 2005-02-01 | $15.80 | $15.80 | $15.12 | $15.21 | 169,800 | — | — | — | — | — |
| 2005-01-31 | $14.99 | $15.76 | $14.96 | $15.61 | 151,350 | — | — | — | — | — |
| 2005-01-28 | $14.87 | $15.08 | $14.82 | $14.95 | 114,150 | — | — | — | — | — |
| 2005-01-27 | $14.97 | $15.21 | $14.53 | $15.00 | 188,400 | — | — | — | — | — |
| 2005-01-26 | $13.73 | $14.91 | $13.73 | $14.87 | 304,200 | — | — | — | — | — |
| 2005-01-25 | $13.45 | $13.65 | $13.27 | $13.60 | 87,300 | — | — | — | — | — |
| 2005-01-24 | $13.41 | $13.79 | $13.20 | $13.37 | 71,550 | — | — | — | — | — |
| 2005-01-21 | $13.99 | $14.15 | $13.43 | $13.51 | 120,900 | — | — | — | — | — |
| 2005-01-20 | $14.02 | $14.34 | $13.81 | $13.81 | 51,450 | — | — | — | — | — |
| 2005-01-19 | $14.49 | $14.50 | $13.97 | $13.97 | 82,800 | — | — | — | — | — |
| 2005-01-18 | $14.27 | $14.49 | $14.23 | $14.38 | 145,200 | — | — | — | — | — |
| 2005-01-14 | $13.99 | $14.35 | $13.99 | $14.31 | 127,800 | — | — | — | — | — |
| 2005-01-13 | $14.19 | $14.19 | $13.65 | $13.87 | 269,550 | — | — | — | — | — |
| 2005-01-12 | $14.28 | $14.28 | $13.90 | $14.18 | 93,000 | — | — | — | — | — |
| 2005-01-11 | $14.62 | $14.62 | $14.22 | $14.27 | 100,650 | — | — | — | — | — |
| 2005-01-10 | $14.49 | $14.89 | $14.34 | $14.39 | 124,950 | — | — | — | — | — |
| 2005-01-07 | $14.82 | $15.03 | $14.27 | $14.31 | 117,300 | — | — | — | — | — |
| 2005-01-06 | $14.49 | $14.83 | $14.27 | $14.72 | 220,800 | — | — | — | — | — |
| 2005-01-05 | $14.59 | $14.77 | $13.95 | $14.34 | 200,700 | — | — | — | — | — |
| 2005-01-04 | $15.30 | $15.32 | $14.70 | $14.80 | 159,750 | — | — | — | — | — |
| 2005-01-03 | $15.54 | $15.65 | $15.11 | $15.28 | 214,650 | — | — | — | — | — |
| 2004-12-31 | $15.65 | $15.77 | $15.47 | $15.58 | 65,250 | — | — | — | — | — |
| 2004-12-30 | $15.47 | $15.75 | $15.47 | $15.56 | 55,500 | — | — | — | — | — |
| 2004-12-29 | $15.80 | $15.81 | $15.47 | $15.61 | 108,150 | — | — | — | — | — |
| 2004-12-28 | $15.33 | $15.87 | $15.28 | $15.87 | 109,200 | — | — | — | — | — |
| 2004-12-27 | $15.63 | $15.63 | $15.19 | $15.33 | 112,050 | — | — | — | — | — |
| 2004-12-23 | $15.37 | $15.63 | $15.21 | $15.52 | 46,200 | — | — | — | — | — |
| 2004-12-22 | $15.05 | $15.37 | $15.00 | $15.28 | 184,650 | — | — | — | — | — |
| 2004-12-21 | $14.27 | $15.17 | $14.27 | $15.09 | 127,350 | — | — | — | — | — |
| 2004-12-20 | $14.41 | $14.73 | $14.06 | $14.46 | 110,100 | — | — | — | — | — |
| 2004-12-17 | $14.77 | $14.77 | $14.37 | $14.49 | 157,050 | — | — | — | — | — |
| 2004-12-16 | $14.15 | $14.77 | $13.91 | $14.69 | 156,000 | — | — | — | — | — |
| 2004-12-15 | $13.93 | $14.14 | $13.89 | $13.98 | 139,800 | — | — | — | — | — |
| 2004-12-14 | $14.05 | $14.08 | $13.86 | $14.08 | 54,900 | — | — | — | — | — |
| 2004-12-13 | $13.92 | $14.07 | $13.37 | $14.07 | 140,550 | — | — | — | — | — |
| 2004-12-10 | $14.07 | $14.09 | $13.69 | $13.85 | 100,050 | — | — | — | — | — |
| 2004-12-09 | $14.35 | $14.47 | $14.09 | $14.13 | 112,950 | — | — | — | — | — |
| 2004-12-08 | $14.15 | $14.51 | $14.14 | $14.47 | 119,400 | — | — | — | — | — |
| 2004-12-07 | $14.12 | $14.34 | $13.98 | $14.11 | 394,050 | — | — | — | — | — |
| 2004-12-06 | $13.90 | $14.30 | $13.89 | $14.17 | 152,400 | — | — | — | — | — |
| 2004-12-03 | $14.22 | $14.51 | $13.91 | $13.98 | 212,250 | — | — | — | — | — |
| 2004-12-02 | $14.27 | $14.38 | $14.07 | $14.23 | 90,150 | — | — | — | — | — |
| 2004-12-01 | $14.23 | $14.53 | $14.07 | $14.28 | 177,150 | — | — | — | — | — |
| 2004-11-30 | $14.13 | $14.17 | $13.95 | $14.10 | 64,950 | — | — | — | — | — |
| 2004-11-29 | $14.24 | $14.47 | $13.90 | $14.11 | 61,950 | — | — | — | — | — |
| 2004-11-26 | $14.12 | $14.30 | $13.95 | $13.95 | 17,550 | — | — | — | — | — |
| 2004-11-24 | $13.85 | $14.17 | $13.73 | $14.05 | 34,350 | — | — | — | — | — |
| 2004-11-23 | $13.89 | $14.03 | $13.35 | $13.75 | 140,400 | — | — | — | — | — |
| 2004-11-22 | $13.40 | $14.03 | $13.37 | $14.03 | 202,350 | — | — | — | — | — |
| 2004-11-19 | $13.49 | $13.65 | $13.39 | $13.50 | 167,850 | — | — | — | — | — |
| 2004-11-18 | $13.57 | $13.79 | $13.51 | $13.65 | 78,450 | — | — | — | — | — |
| 2004-11-17 | $13.50 | $13.83 | $13.43 | $13.56 | 88,200 | — | — | — | — | — |
| 2004-11-16 | $13.47 | $13.57 | $13.35 | $13.39 | 124,500 | — | — | — | — | — |
| 2004-11-15 | $13.87 | $13.88 | $13.35 | $13.37 | 154,200 | — | — | — | — | — |
| 2004-11-12 | $13.59 | $13.87 | $13.45 | $13.87 | 93,300 | — | — | — | — | — |
| 2004-11-11 | $13.36 | $13.73 | $13.24 | $13.60 | 304,950 | — | — | — | — | — |
| 2004-11-10 | $12.77 | $13.28 | $12.61 | $13.23 | 234,150 | — | — | — | — | — |
| 2004-11-09 | $12.79 | $13.00 | $12.57 | $12.77 | 582,300 | — | — | — | — | — |
| 2004-11-08 | $12.83 | $12.83 | $12.57 | $12.70 | 78,600 | — | — | — | — | — |
| 2004-11-05 | $12.66 | $12.95 | $12.60 | $12.69 | 279,150 | — | — | — | — | — |
| 2004-11-04 | $12.14 | $12.63 | $12.07 | $12.61 | 730,950 | — | — | — | — | — |
| 2004-11-03 | $12.09 | $12.27 | $12.06 | $12.21 | 212,250 | — | — | — | — | — |
| 2004-11-02 | $11.99 | $12.17 | $11.99 | $12.03 | 117,450 | — | — | — | — | — |
| 2004-11-01 | $12.03 | $12.13 | $11.97 | $12.07 | 129,300 | — | — | — | — | — |
| 2004-10-29 | $12.13 | $12.14 | $11.91 | $12.05 | 66,000 | — | — | — | — | — |
| 2004-10-28 | $12.30 | $12.31 | $11.97 | $12.00 | 211,800 | — | — | — | — | — |
| 2004-10-27 | $11.99 | $12.40 | $11.98 | $12.33 | 521,100 | — | — | — | — | — |
| 2004-10-26 | $12.07 | $12.07 | $11.90 | $12.03 | 433,050 | — | — | — | — | — |
| 2004-10-25 | $12.23 | $12.40 | $11.92 | $12.07 | 213,000 | — | — | — | — | — |
| 2004-10-22 | $12.66 | $12.67 | $12.17 | $12.29 | 221,850 | — | — | — | — | — |
| 2004-10-21 | $12.95 | $12.95 | $12.47 | $12.49 | 132,600 | — | — | — | — | — |
| 2004-10-20 | $12.40 | $12.97 | $12.23 | $12.83 | 130,800 | — | — | — | — | — |
| 2004-10-19 | $12.67 | $12.70 | $12.51 | $12.51 | 230,550 | — | — | — | — | — |
| 2004-10-18 | $12.63 | $12.79 | $12.31 | $12.68 | 51,150 | — | — | — | — | — |
| 2004-10-15 | $12.23 | $12.66 | $12.23 | $12.63 | 73,800 | — | — | — | — | — |
| 2004-10-14 | $12.40 | $12.40 | $12.17 | $12.33 | 54,150 | — | — | — | — | — |
| 2004-10-13 | $12.59 | $12.71 | $12.33 | $12.33 | 89,700 | — | — | — | — | — |
| 2004-10-12 | $12.61 | $12.83 | $12.59 | $12.72 | 67,050 | — | — | — | — | — |
| 2004-10-11 | $12.87 | $12.87 | $12.57 | $12.77 | 48,900 | — | — | — | — | — |
| 2004-10-08 | $13.07 | $13.07 | $12.71 | $12.86 | 94,200 | — | — | — | — | — |
| 2004-10-07 | $13.49 | $13.63 | $13.06 | $13.07 | 209,250 | — | — | — | — | — |
| 2004-10-06 | $12.99 | $13.66 | $12.99 | $13.57 | 231,000 | — | — | — | — | — |
| 2004-10-05 | $12.77 | $13.18 | $12.62 | $12.84 | 217,350 | — | — | — | — | — |
| 2004-10-04 | $13.24 | $13.24 | $12.52 | $12.69 | 186,300 | — | — | — | — | — |
| 2004-10-01 | $12.63 | $13.27 | $12.34 | $13.17 | 226,350 | — | — | — | — | — |
| 2004-09-30 | $11.91 | $12.63 | $11.89 | $12.63 | 372,150 | — | — | — | — | — |
| 2004-09-29 | $12.10 | $12.23 | $11.74 | $11.83 | 165,000 | — | — | — | — | — |
| 2004-09-28 | $12.00 | $12.13 | $11.70 | $12.11 | 256,500 | — | — | — | — | — |
| 2004-09-27 | $12.13 | $12.13 | $11.69 | $11.93 | 142,350 | — | — | — | — | — |
| 2004-09-24 | $12.11 | $12.11 | $11.73 | $12.01 | 182,550 | — | — | — | — | — |
| 2004-09-23 | $12.87 | $12.87 | $12.10 | $12.10 | 189,000 | — | — | — | — | — |
| 2004-09-22 | $13.35 | $13.35 | $12.70 | $12.82 | 172,200 | — | — | — | — | — |
| 2004-09-21 | $12.85 | $13.63 | $12.83 | $13.42 | 148,650 | — | — | — | — | — |
| 2004-09-20 | $12.92 | $13.07 | $12.72 | $12.81 | 175,350 | — | — | — | — | — |
| 2004-09-17 | $13.30 | $13.33 | $12.87 | $12.92 | 222,300 | — | — | — | — | — |
| 2004-09-16 | $13.06 | $13.29 | $12.91 | $12.91 | 146,700 | — | — | — | — | — |
| 2004-09-15 | $13.10 | $13.10 | $12.90 | $12.98 | 148,200 | — | — | — | — | — |
| 2004-09-14 | $13.11 | $13.13 | $13.00 | $13.00 | 109,950 | — | — | — | — | — |
| 2004-09-13 | $12.79 | $13.12 | $12.73 | $13.05 | 288,600 | — | — | — | — | — |
| 2004-09-10 | $12.66 | $12.79 | $12.53 | $12.69 | 182,550 | — | — | — | — | — |
| 2004-09-09 | $12.83 | $12.90 | $12.63 | $12.69 | 195,000 | — | — | — | — | — |
| 2004-09-08 | $12.83 | $13.05 | $12.66 | $12.70 | 186,900 | — | — | — | — | — |
| 2004-09-07 | $12.84 | $13.03 | $12.75 | $12.80 | 225,150 | — | — | — | — | — |
| 2004-09-03 | $12.86 | $13.07 | $12.77 | $12.82 | 169,950 | — | — | — | — | — |
| 2004-09-02 | $12.63 | $12.99 | $12.50 | $12.83 | 189,150 | — | — | — | — | — |
| 2004-09-01 | $12.49 | $12.92 | $12.37 | $12.53 | 369,750 | — | — | — | — | — |
| 2004-08-31 | $12.05 | $12.53 | $12.03 | $12.37 | 183,150 | — | — | — | — | — |
| 2004-08-30 | $12.09 | $12.19 | $11.67 | $12.05 | 603,300 | — | — | — | — | — |
| 2004-08-27 | $12.31 | $12.31 | $12.17 | $12.18 | 141,300 | — | — | — | — | — |
| 2004-08-26 | $12.25 | $12.31 | $12.10 | $12.24 | 315,450 | — | — | — | — | — |
| 2004-08-25 | $12.20 | $12.20 | $12.07 | $12.20 | 381,150 | — | — | — | — | — |
| 2004-08-24 | $11.81 | $12.37 | $11.75 | $12.11 | 1,214,850 | — | — | — | — | — |
| 2004-08-23 | $11.93 | $12.50 | $11.20 | $11.87 | 3,385,350 | — | — | — | — | — |
| 2004-08-20 | $15.83 | $16.50 | $15.73 | $16.33 | 103,350 | — | — | — | — | — |
| 2004-08-19 | $16.49 | $16.49 | $15.59 | $15.79 | 124,650 | — | — | — | — | — |
| 2004-08-18 | $16.31 | $16.64 | $16.31 | $16.60 | 86,250 | — | — | — | — | — |
| 2004-08-17 | $16.59 | $16.69 | $16.08 | $16.38 | 95,850 | — | — | — | — | — |
| 2004-08-16 | $16.36 | $16.53 | $16.05 | $16.47 | 161,400 | — | — | — | — | — |
| 2004-08-13 | $16.27 | $16.55 | $16.11 | $16.35 | 101,550 | — | — | — | — | — |
| 2004-08-12 | $16.43 | $16.43 | $15.99 | $16.23 | 188,400 | — | — | — | — | — |
| 2004-08-11 | $16.14 | $16.59 | $15.67 | $16.23 | 191,850 | — | — | — | — | — |
| 2004-08-10 | $15.37 | $16.30 | $15.37 | $16.30 | 92,700 | — | — | — | — | — |
| 2004-08-09 | $14.81 | $15.65 | $14.81 | $15.43 | 199,050 | — | — | — | — | — |
| 2004-08-06 | $16.10 | $16.10 | $14.81 | $14.92 | 279,300 | — | — | — | — | — |
| 2004-08-05 | $16.40 | $16.67 | $16.21 | $16.28 | 153,600 | — | — | — | — | — |
| 2004-08-04 | $16.60 | $16.67 | $16.30 | $16.51 | 122,100 | — | — | — | — | — |
| 2004-08-03 | $16.71 | $16.71 | $16.36 | $16.55 | 125,550 | — | — | — | — | — |
| 2004-08-02 | $17.33 | $17.33 | $16.60 | $16.63 | 360,300 | — | — | — | — | — |
| 2004-07-30 | $17.22 | $17.33 | $17.13 | $17.17 | 133,050 | — | — | — | — | — |
| 2004-07-29 | $16.85 | $17.21 | $16.69 | $17.21 | 109,050 | — | — | — | — | — |
| 2004-07-28 | $16.66 | $16.76 | $16.12 | $16.61 | 83,550 | — | — | — | — | — |
| 2004-07-27 | $16.07 | $16.65 | $16.03 | $16.47 | 116,250 | — | — | — | — | — |
| 2004-07-26 | $16.28 | $16.28 | $15.90 | $16.12 | 186,600 | — | — | — | — | — |
| 2004-07-23 | $16.35 | $16.35 | $15.91 | $16.11 | 105,450 | — | — | — | — | — |
| 2004-07-22 | $15.98 | $16.27 | $15.54 | $16.25 | 76,500 | — | — | — | — | — |
| 2004-07-21 | $16.73 | $16.74 | $15.83 | $16.09 | 80,250 | — | — | — | — | — |
| 2004-07-20 | $16.01 | $16.71 | $16.01 | $16.69 | 133,500 | — | — | — | — | — |
| 2004-07-19 | $16.37 | $16.47 | $15.96 | $16.14 | 162,150 | — | — | — | — | — |
| 2004-07-16 | $17.07 | $17.39 | $16.10 | $16.23 | 386,100 | — | — | — | — | — |
| 2004-07-15 | $16.73 | $17.09 | $16.65 | $16.77 | 61,350 | — | — | — | — | — |
| 2004-07-14 | $16.90 | $17.23 | $16.53 | $16.73 | 105,150 | — | — | — | — | — |
| 2004-07-13 | $16.39 | $16.88 | $16.28 | $16.87 | 67,200 | — | — | — | — | — |
| 2004-07-12 | $16.53 | $16.53 | $15.84 | $16.33 | 80,250 | — | — | — | — | — |
| 2004-07-09 | $16.57 | $16.69 | $16.33 | $16.47 | 87,750 | — | — | — | — | — |
| 2004-07-08 | $16.93 | $17.30 | $16.53 | $16.57 | 77,550 | — | — | — | — | — |
| 2004-07-07 | $17.14 | $17.34 | $16.88 | $16.91 | 114,750 | — | — | — | — | — |
| 2004-07-06 | $17.10 | $17.53 | $16.97 | $17.24 | 153,600 | — | — | — | — | — |
| 2004-07-02 | $17.17 | $17.33 | $16.44 | $17.22 | 108,600 | — | — | — | — | — |
| 2004-07-01 | $17.57 | $17.75 | $16.61 | $16.93 | 322,650 | — | — | — | — | — |
| 2004-06-30 | $17.80 | $17.87 | $17.54 | $17.59 | 171,450 | — | — | — | — | — |
| 2004-06-29 | $18.10 | $18.29 | $17.70 | $17.70 | 143,550 | — | — | — | — | — |
| 2004-06-28 | $17.62 | $18.43 | $17.61 | $17.95 | 144,750 | — | — | — | — | — |
| 2004-06-25 | $17.63 | $18.02 | $17.63 | $17.67 | 195,000 | — | — | — | — | — |
| 2004-06-24 | $18.20 | $18.29 | $17.63 | $17.71 | 286,500 | — | — | — | — | — |
| 2004-06-23 | $17.55 | $18.17 | $17.29 | $18.02 | 297,450 | — | — | — | — | — |
| 2004-06-22 | $17.37 | $17.60 | $17.20 | $17.45 | 206,100 | — | — | — | — | — |
| 2004-06-21 | $17.67 | $17.67 | $17.21 | $17.52 | 103,950 | — | — | — | — | — |
| 2004-06-18 | $17.20 | $17.61 | $17.10 | $17.61 | 114,900 | — | — | — | — | — |
| 2004-06-17 | $17.40 | $17.67 | $16.84 | $17.36 | 206,700 | — | — | — | — | — |
| 2004-06-16 | $17.02 | $17.63 | $16.92 | $17.53 | 151,500 | — | — | — | — | — |
| 2004-06-15 | $16.33 | $17.03 | $16.33 | $16.88 | 312,750 | — | — | — | — | — |
| 2004-06-14 | $16.87 | $16.87 | $15.75 | $16.11 | 214,050 | — | — | — | — | — |
| 2004-06-10 | $17.18 | $17.18 | $16.68 | $16.89 | 144,750 | — | — | — | — | — |
| 2004-06-09 | $17.15 | $17.17 | $16.91 | $17.17 | 285,300 | — | — | — | — | — |
| 2004-06-08 | $16.81 | $17.09 | $16.69 | $16.85 | 207,000 | — | — | — | — | — |
| 2004-06-07 | $15.87 | $16.80 | $15.73 | $16.71 | 376,050 | — | — | — | — | — |
| 2004-06-04 | $15.47 | $15.99 | $15.13 | $15.83 | 280,500 | — | — | — | — | — |
| 2004-06-03 | $15.60 | $15.60 | $15.16 | $15.17 | 32,100 | — | — | — | — | — |
| 2004-06-02 | $15.61 | $15.67 | $15.19 | $15.35 | 130,050 | — | — | — | — | — |
| 2004-06-01 | $15.23 | $15.67 | $14.99 | $15.61 | 121,800 | — | — | — | — | — |
| 2004-05-28 | $15.13 | $15.18 | $14.90 | $15.18 | 91,050 | — | — | — | — | — |
| 2004-05-27 | $14.82 | $15.11 | $14.81 | $15.05 | 91,950 | — | — | — | — | — |
| 2004-05-26 | $14.69 | $14.85 | $14.42 | $14.82 | 162,000 | — | — | — | — | — |
| 2004-05-25 | $14.33 | $14.85 | $14.33 | $14.69 | 217,800 | — | — | — | — | — |
| 2004-05-24 | $14.09 | $14.47 | $14.09 | $14.32 | 100,500 | — | — | — | — | — |
| 2004-05-21 | $14.30 | $14.43 | $14.03 | $14.18 | 141,600 | — | — | — | — | — |
| 2004-05-20 | $14.27 | $14.45 | $14.25 | $14.39 | 167,100 | — | — | — | — | — |
| 2004-05-19 | $14.47 | $14.50 | $14.27 | $14.32 | 95,850 | — | — | — | — | — |
| 2004-05-18 | $13.93 | $14.46 | $13.93 | $14.46 | 166,200 | — | — | — | — | — |
| 2004-05-17 | $14.35 | $14.35 | $13.95 | $13.95 | 73,050 | — | — | — | — | — |
| 2004-05-14 | $14.27 | $14.47 | $14.05 | $14.29 | 105,900 | — | — | — | — | — |
| 2004-05-13 | $14.03 | $14.26 | $13.97 | $14.26 | 121,050 | — | — | — | — | — |
| 2004-05-12 | $14.27 | $14.31 | $13.93 | $14.22 | 147,750 | — | — | — | — | — |
| 2004-05-11 | $14.15 | $14.51 | $14.15 | $14.40 | 99,750 | — | — | — | — | — |
| 2004-05-10 | $14.27 | $14.48 | $13.98 | $14.28 | 104,100 | — | — | — | — | — |
| 2004-05-07 | $15.18 | $15.20 | $14.43 | $14.43 | 102,900 | — | — | — | — | — |
| 2004-05-06 | $15.31 | $15.38 | $15.11 | $15.19 | 113,100 | — | — | — | — | — |
| 2004-05-05 | $15.18 | $15.60 | $15.18 | $15.29 | 113,850 | — | — | — | — | — |
| 2004-05-04 | $15.67 | $15.67 | $14.98 | $15.16 | 123,300 | — | — | — | — | — |
| 2004-05-03 | $15.45 | $15.70 | $15.33 | $15.50 | 257,100 | — | — | — | — | — |
| 2004-04-30 | $15.59 | $15.59 | $15.08 | $15.25 | 134,400 | — | — | — | — | — |
| 2004-04-29 | $15.27 | $15.53 | $15.23 | $15.23 | 123,300 | — | — | — | — | — |
| 2004-04-28 | $15.25 | $15.61 | $15.23 | $15.41 | 182,700 | — | — | — | — | — |
| 2004-04-27 | $15.23 | $15.41 | $15.20 | $15.23 | 165,150 | — | — | — | — | — |
| 2004-04-26 | $15.78 | $15.79 | $15.05 | $15.17 | 134,400 | — | — | — | — | — |
| 2004-04-23 | $15.50 | $15.68 | $15.50 | $15.67 | 74,700 | — | — | — | — | — |
| 2004-04-22 | $16.00 | $16.25 | $15.44 | $15.50 | 455,100 | — | — | — | — | — |
| 2004-04-21 | $15.54 | $15.83 | $15.40 | $15.83 | 80,250 | — | — | — | — | — |
| 2004-04-20 | $15.57 | $16.12 | $15.39 | $15.57 | 383,250 | — | — | — | — | — |
| 2004-04-19 | $15.21 | $15.68 | $15.04 | $15.68 | 141,150 | — | — | — | — | — |
| 2004-04-16 | $15.17 | $15.33 | $14.99 | $15.11 | 66,900 | — | — | — | — | — |
| 2004-04-15 | $15.04 | $15.65 | $15.04 | $15.23 | 146,550 | — | — | — | — | — |
| 2004-04-14 | $14.73 | $15.47 | $14.64 | $15.25 | 203,550 | — | — | — | — | — |
| 2004-04-13 | $14.39 | $14.97 | $14.35 | $14.79 | 223,050 | — | — | — | — | — |
| 2004-04-12 | $14.31 | $14.64 | $14.31 | $14.50 | 64,500 | — | — | — | — | — |
| 2004-04-08 | $14.81 | $14.85 | $14.28 | $14.36 | 108,000 | — | — | — | — | — |
| 2004-04-07 | $14.61 | $14.64 | $14.33 | $14.33 | 70,200 | — | — | — | — | — |
| 2004-04-06 | $14.97 | $14.97 | $14.57 | $14.62 | 75,450 | — | — | — | — | — |
| 2004-04-05 | $14.82 | $15.07 | $14.54 | $14.91 | 149,850 | — | — | — | — | — |
| 2004-04-02 | $14.61 | $15.15 | $14.61 | $15.01 | 69,750 | — | — | — | — | — |
| 2004-04-01 | $14.45 | $14.71 | $14.34 | $14.51 | 161,700 | — | — | — | — | — |
| 2004-03-31 | $14.65 | $14.74 | $14.40 | $14.53 | 275,550 | — | — | — | — | — |
| 2004-03-30 | $14.47 | $14.65 | $14.42 | $14.60 | 50,700 | — | — | — | — | — |
| 2004-03-29 | $14.67 | $14.83 | $14.04 | $14.44 | 130,500 | — | — | — | — | — |
| 2004-03-26 | $14.30 | $14.67 | $13.93 | $14.67 | 43,200 | — | — | — | — | — |
| 2004-03-25 | $13.83 | $14.29 | $13.83 | $14.17 | 584,550 | — | — | — | — | — |
| 2004-03-24 | $14.00 | $14.00 | $13.83 | $13.86 | 111,750 | — | — | — | — | — |
| 2004-03-23 | $14.17 | $14.29 | $13.74 | $13.83 | 192,000 | — | — | — | — | — |
| 2004-03-22 | $14.48 | $14.98 | $14.02 | $14.19 | 148,350 | — | — | — | — | — |
| 2004-03-19 | $14.98 | $14.98 | $14.33 | $14.67 | 109,200 | — | — | — | — | — |
| 2004-03-18 | $15.03 | $15.03 | $14.13 | $14.67 | 105,150 | — | — | — | — | — |
| 2004-03-17 | $14.43 | $14.89 | $14.43 | $14.89 | 86,250 | — | — | — | — | — |
| 2004-03-16 | $14.69 | $14.69 | $14.03 | $14.57 | 60,900 | — | — | — | — | — |
| 2004-03-15 | $14.57 | $14.57 | $13.85 | $13.90 | 99,600 | — | — | — | — | — |
| 2004-03-12 | $14.34 | $14.50 | $14.13 | $14.37 | 175,800 | — | — | — | — | — |
| 2004-03-11 | $14.69 | $14.82 | $13.93 | $14.03 | 99,300 | — | — | — | — | — |
| 2004-03-10 | $15.47 | $15.47 | $14.70 | $14.70 | 49,200 | — | — | — | — | — |
| 2004-03-09 | $14.25 | $15.45 | $14.14 | $15.20 | 201,000 | — | — | — | — | — |
| 2004-03-08 | $14.03 | $14.63 | $13.93 | $14.19 | 107,100 | — | — | — | — | — |
| 2004-03-05 | $14.07 | $14.50 | $13.99 | $14.07 | 137,400 | — | — | — | — | — |
| 2004-03-04 | $13.98 | $14.07 | $13.87 | $14.07 | 40,050 | — | — | — | — | — |
| 2004-03-03 | $14.19 | $14.53 | $13.75 | $13.75 | 63,000 | — | — | — | — | — |
| 2004-03-02 | $14.27 | $14.67 | $14.10 | $14.19 | 148,500 | — | — | — | — | — |
| 2004-03-01 | $14.16 | $14.27 | $14.13 | $14.27 | 92,550 | — | — | — | — | — |
| 2004-02-27 | $14.20 | $14.67 | $13.89 | $14.03 | 98,850 | — | — | — | — | — |
| 2004-02-26 | $13.80 | $14.17 | $13.63 | $13.93 | 116,550 | — | — | — | — | — |
| 2004-02-25 | $14.00 | $14.00 | $13.47 | $13.83 | 60,000 | — | — | — | — | — |
| 2004-02-24 | $13.82 | $14.17 | $13.43 | $14.00 | 159,900 | — | — | — | — | — |
| 2004-02-23 | $14.67 | $14.67 | $13.67 | $13.79 | 100,350 | — | — | — | — | — |
| 2004-02-20 | $14.00 | $14.66 | $13.67 | $14.26 | 119,250 | — | — | — | — | — |
| 2004-02-19 | $14.53 | $14.97 | $13.83 | $13.91 | 149,850 | — | — | — | — | — |
| 2004-02-18 | $13.93 | $14.58 | $13.73 | $14.14 | 231,150 | — | — | — | — | — |
| 2004-02-17 | $12.43 | $13.90 | $12.23 | $13.87 | 263,250 | — | — | — | — | — |
| 2004-02-13 | $12.43 | $12.93 | $12.42 | $12.65 | 81,600 | — | — | — | — | — |
| 2004-02-12 | $12.25 | $12.53 | $12.17 | $12.39 | 56,850 | — | — | — | — | — |
| 2004-02-11 | $12.33 | $12.44 | $12.21 | $12.35 | 72,900 | — | — | — | — | — |
| 2004-02-10 | $11.69 | $12.40 | $11.55 | $12.40 | 61,350 | — | — | — | — | — |
| 2004-02-09 | $12.19 | $12.20 | $11.73 | $11.87 | 61,350 | — | — | — | — | — |
| 2004-02-06 | $11.51 | $12.17 | $11.51 | $12.01 | 135,900 | — | — | — | — | — |
| 2004-02-05 | $11.25 | $11.54 | $11.25 | $11.53 | 137,700 | — | — | — | — | — |
| 2004-02-04 | $11.39 | $11.67 | $11.31 | $11.34 | 185,400 | — | — | — | — | — |
| 2004-02-03 | $11.38 | $11.73 | $11.35 | $11.66 | 112,950 | — | — | — | — | — |
| 2004-02-02 | $11.17 | $11.53 | $11.15 | $11.49 | 229,800 | — | — | — | — | — |
| 2004-01-30 | $11.47 | $11.73 | $11.28 | $11.33 | 145,950 | — | — | — | — | — |
| 2004-01-29 | $11.83 | $11.90 | $11.48 | $11.73 | 171,750 | — | — | — | — | — |
| 2004-01-28 | $11.80 | $12.15 | $11.42 | $11.59 | 80,100 | — | — | — | — | — |
| 2004-01-27 | $12.27 | $12.44 | $11.77 | $11.90 | 85,350 | — | — | — | — | — |
| 2004-01-26 | $12.07 | $12.45 | $12.07 | $12.25 | 155,550 | — | — | — | — | — |
| 2004-01-23 | $12.06 | $12.23 | $11.65 | $12.07 | 113,250 | — | — | — | — | — |
| 2004-01-22 | $12.16 | $12.28 | $11.95 | $12.05 | 95,100 | — | — | — | — | — |
| 2004-01-21 | $11.71 | $12.17 | $11.67 | $12.08 | 58,500 | — | — | — | — | — |
| 2004-01-20 | $11.77 | $12.00 | $11.50 | $11.82 | 112,950 | — | — | — | — | — |
| 2004-01-16 | $11.92 | $12.08 | $11.65 | $11.84 | 54,450 | — | — | — | — | — |
| 2004-01-15 | $12.03 | $12.03 | $11.59 | $11.96 | 143,550 | — | — | — | — | — |
| 2004-01-14 | $12.00 | $12.13 | $11.83 | $12.03 | 79,200 | — | — | — | — | — |
| 2004-01-13 | $11.90 | $12.06 | $11.61 | $12.01 | 109,650 | — | — | — | — | — |
| 2004-01-12 | $11.85 | $12.01 | $11.67 | $11.90 | 69,900 | — | — | — | — | — |
| 2004-01-09 | $12.07 | $12.16 | $11.61 | $11.61 | 195,600 | — | — | — | — | — |
| 2004-01-08 | $12.11 | $12.17 | $11.97 | $12.05 | 141,300 | — | — | — | — | — |
| 2004-01-07 | $12.00 | $12.17 | $11.90 | $12.13 | 100,650 | — | — | — | — | — |
| 2004-01-06 | $11.61 | $11.93 | $11.55 | $11.93 | 148,350 | — | — | — | — | — |
| 2004-01-05 | $11.61 | $11.83 | $11.35 | $11.55 | 85,350 | — | — | — | — | — |
| 2004-01-02 | $11.81 | $12.01 | $11.47 | $11.57 | 37,800 | — | — | — | — | — |
| 2003-12-31 | $12.44 | $12.48 | $11.72 | $11.72 | 63,150 | — | — | — | — | — |
| 2003-12-30 | $11.95 | $12.53 | $11.95 | $12.38 | 53,550 | — | — | — | — | — |
| 2003-12-29 | $12.13 | $12.33 | $11.68 | $12.16 | 54,000 | — | — | — | — | — |
| 2003-12-26 | $11.61 | $11.93 | $11.61 | $11.89 | 4,500 | — | — | — | — | — |
| 2003-12-24 | $11.98 | $12.03 | $11.65 | $11.81 | 23,700 | — | — | — | — | — |
| 2003-12-23 | $12.05 | $12.23 | $11.95 | $12.04 | 50,400 | — | — | — | — | — |
| 2003-12-22 | $12.14 | $12.33 | $11.93 | $12.03 | 128,700 | — | — | — | — | — |
| 2003-12-19 | $12.00 | $12.30 | $11.52 | $12.15 | 165,000 | — | — | — | — | — |
| 2003-12-18 | $11.51 | $11.90 | $11.40 | $11.90 | 97,200 | — | — | — | — | — |
| 2003-12-17 | $11.25 | $11.58 | $11.23 | $11.53 | 84,900 | — | — | — | — | — |
| 2003-12-16 | $10.95 | $11.34 | $10.95 | $11.30 | 73,950 | — | — | — | — | — |
| 2003-12-15 | $12.05 | $12.05 | $10.94 | $11.27 | 94,200 | — | — | — | — | — |
| 2003-12-12 | $11.48 | $11.48 | $11.17 | $11.29 | 100,800 | — | — | — | — | — |
| 2003-12-11 | $11.33 | $11.53 | $11.20 | $11.21 | 71,700 | — | — | — | — | — |
| 2003-12-10 | $11.34 | $11.48 | $11.33 | $11.36 | 36,000 | — | — | — | — | — |
| 2003-12-09 | $11.53 | $11.75 | $11.34 | $11.51 | 34,650 | — | — | — | — | — |
| 2003-12-08 | $11.07 | $11.55 | $11.01 | $11.55 | 40,650 | — | — | — | — | — |
| 2003-12-05 | $10.94 | $11.36 | $10.94 | $11.27 | 29,700 | — | — | — | — | — |
| 2003-12-04 | $11.31 | $11.69 | $10.81 | $11.27 | 153,000 | — | — | — | — | — |
| 2003-12-03 | $11.53 | $11.63 | $11.23 | $11.43 | 42,000 | — | — | — | — | — |
| 2003-12-02 | $11.05 | $11.53 | $11.05 | $11.40 | 88,200 | — | — | — | — | — |
| 2003-12-01 | $11.33 | $11.43 | $11.17 | $11.22 | 82,350 | — | — | — | — | — |
| 2003-11-28 | $10.84 | $11.24 | $10.84 | $11.09 | 44,850 | — | — | — | — | — |
| 2003-11-26 | $11.13 | $11.33 | $10.81 | $11.04 | 27,450 | — | — | — | — | — |
| 2003-11-25 | $10.95 | $11.30 | $10.91 | $11.29 | 103,350 | — | — | — | — | — |
| 2003-11-24 | $10.87 | $11.16 | $10.70 | $11.06 | 55,500 | — | — | — | — | — |
| 2003-11-21 | $10.59 | $10.79 | $10.59 | $10.73 | 37,950 | — | — | — | — | — |
| 2003-11-20 | $10.53 | $10.73 | $10.53 | $10.73 | 370,800 | — | — | — | — | — |
| 2003-11-19 | $10.35 | $10.83 | $10.35 | $10.73 | 72,750 | — | — | — | — | — |
| 2003-11-18 | $10.64 | $10.77 | $10.59 | $10.65 | 43,800 | — | — | — | — | — |
| 2003-11-17 | $10.67 | $10.77 | $10.23 | $10.57 | 87,450 | — | — | — | — | — |
| 2003-11-14 | $11.07 | $11.07 | $10.42 | $10.63 | 310,800 | — | — | — | — | — |
| 2003-11-13 | $10.63 | $11.02 | $10.59 | $10.90 | 47,250 | — | — | — | — | — |
| 2003-11-12 | $10.55 | $10.59 | $10.25 | $10.59 | 39,450 | — | — | — | — | — |
| 2003-11-11 | $10.22 | $10.50 | $10.17 | $10.24 | 62,850 | — | — | — | — | — |
| 2003-11-10 | $10.49 | $10.50 | $10.11 | $10.31 | 78,750 | — | — | — | — | — |
| 2003-11-07 | $10.93 | $10.93 | $10.49 | $10.65 | 111,300 | — | — | — | — | — |
| 2003-11-06 | $10.93 | $11.15 | $10.77 | $10.84 | 152,400 | — | — | — | — | — |
| 2003-11-05 | $10.50 | $11.11 | $10.50 | $11.05 | 265,350 | — | — | — | — | — |
| 2003-11-04 | $10.23 | $10.65 | $10.17 | $10.53 | 35,250 | — | — | — | — | — |
| 2003-11-03 | $10.23 | $10.67 | $10.17 | $10.62 | 87,600 | — | — | — | — | — |
| 2003-10-31 | $10.53 | $10.53 | $9.91 | $9.91 | 76,950 | — | — | — | — | — |
| 2003-10-30 | $10.37 | $10.50 | $10.17 | $10.29 | 48,150 | — | — | — | — | — |
| 2003-10-29 | $10.11 | $10.30 | $10.11 | $10.26 | 179,550 | — | — | — | — | — |
| 2003-10-28 | $10.29 | $10.29 | $10.16 | $10.27 | 49,800 | — | — | — | — | — |
| 2003-10-27 | $9.87 | $10.29 | $9.87 | $10.13 | 92,100 | — | — | — | — | — |
| 2003-10-24 | $10.23 | $10.23 | $9.57 | $9.95 | 182,400 | — | — | — | — | — |
| 2003-10-23 | $9.91 | $10.25 | $9.84 | $10.25 | 49,050 | — | — | — | — | — |
| 2003-10-22 | $10.36 | $10.41 | $10.00 | $10.00 | 52,800 | — | — | — | — | — |
| 2003-10-21 | $10.87 | $10.87 | $10.13 | $10.31 | 109,800 | — | — | — | — | — |
| 2003-10-20 | $10.67 | $11.60 | $10.17 | $10.66 | 319,200 | — | — | — | — | — |
| 2003-10-17 | $9.37 | $9.90 | $9.20 | $9.77 | 411,150 | — | — | — | — | — |
| 2003-10-16 | $9.77 | $9.93 | $8.99 | $9.18 | 273,300 | — | — | — | — | — |
| 2003-10-15 | $10.10 | $10.10 | $9.37 | $9.37 | 143,550 | — | — | — | — | — |
| 2003-10-14 | $10.10 | $10.10 | $9.51 | $9.99 | 87,000 | — | — | — | — | — |
| 2003-10-13 | $10.07 | $10.07 | $9.89 | $10.00 | 58,200 | — | — | — | — | — |
| 2003-10-10 | $9.85 | $10.22 | $9.77 | $10.07 | 43,800 | — | — | — | — | — |
| 2003-10-09 | $10.03 | $10.20 | $9.86 | $10.00 | 64,500 | — | — | — | — | — |
| 2003-10-08 | $10.10 | $10.10 | $9.83 | $9.98 | 210,450 | — | — | — | — | — |
| 2003-10-07 | $9.53 | $10.08 | $9.53 | $10.07 | 93,600 | — | — | — | — | — |
| 2003-10-06 | $9.79 | $10.03 | $9.53 | $9.77 | 84,600 | — | — | — | — | — |
| 2003-10-03 | $9.85 | $10.06 | $9.67 | $9.83 | 327,150 | — | — | — | — | — |
| 2003-10-02 | $10.33 | $10.33 | $9.65 | $9.82 | 78,750 | — | — | — | — | — |
| 2003-10-01 | $9.94 | $10.64 | $9.83 | $10.21 | 117,000 | — | — | — | — | — |
| 2003-09-30 | $10.15 | $10.19 | $9.79 | $10.07 | 139,800 | — | — | — | — | — |
| 2003-09-29 | $10.27 | $10.50 | $9.77 | $10.32 | 94,200 | — | — | — | — | — |
| 2003-09-26 | $10.15 | $10.25 | $9.93 | $10.03 | 52,200 | — | — | — | — | — |
| 2003-09-25 | $10.73 | $10.74 | $10.17 | $10.20 | 85,500 | — | — | — | — | — |
| 2003-09-24 | $10.65 | $10.83 | $10.13 | $10.73 | 81,450 | — | — | — | — | — |
| 2003-09-23 | $11.10 | $11.10 | $10.61 | $10.70 | 140,850 | — | — | — | — | — |
| 2003-09-22 | $11.27 | $11.53 | $10.85 | $11.33 | 119,700 | — | — | — | — | — |
| 2003-09-19 | $11.20 | $11.22 | $10.74 | $11.22 | 151,650 | — | — | — | — | — |
| 2003-09-18 | $10.34 | $11.18 | $10.21 | $11.01 | 184,050 | — | — | — | — | — |
| 2003-09-17 | $10.01 | $10.50 | $10.01 | $10.47 | 33,450 | — | — | — | — | — |
| 2003-09-16 | $10.00 | $10.21 | $9.91 | $10.21 | 151,650 | — | — | — | — | — |
| 2003-09-15 | $10.00 | $10.04 | $9.93 | $10.01 | 75,750 | — | — | — | — | — |
| 2003-09-12 | $9.53 | $10.20 | $9.40 | $9.87 | 94,800 | — | — | — | — | — |
| 2003-09-11 | $9.42 | $9.72 | $9.40 | $9.49 | 86,700 | — | — | — | — | — |
| 2003-09-10 | $9.82 | $9.94 | $9.41 | $9.55 | 46,650 | — | — | — | — | — |
| 2003-09-09 | $9.98 | $10.00 | $9.67 | $9.68 | 25,650 | — | — | — | — | — |
| 2003-09-08 | $9.75 | $10.00 | $9.67 | $10.00 | 44,850 | — | — | — | — | — |
| 2003-09-05 | $9.83 | $9.99 | $9.51 | $9.71 | 50,700 | — | — | — | — | — |
| 2003-09-04 | $10.06 | $10.06 | $9.85 | $9.85 | 27,750 | — | — | — | — | — |
| 2003-09-03 | $9.80 | $10.17 | $9.80 | $9.99 | 29,100 | — | — | — | — | — |
| 2003-09-02 | $10.03 | $10.10 | $9.85 | $10.07 | 80,100 | — | — | — | — | — |
| 2003-08-29 | $9.83 | $10.00 | $9.77 | $9.91 | 53,400 | — | — | — | — | — |
| 2003-08-28 | $10.00 | $10.00 | $9.71 | $9.89 | 35,550 | — | — | — | — | — |
| 2003-08-27 | $10.02 | $10.02 | $9.66 | $10.00 | 47,700 | — | — | — | — | — |
| 2003-08-26 | $9.67 | $10.00 | $9.60 | $10.00 | 61,050 | — | — | — | — | — |
| 2003-08-25 | $10.06 | $10.06 | $9.61 | $9.77 | 67,050 | — | — | — | — | — |
| 2003-08-22 | $10.26 | $10.26 | $9.87 | $9.87 | 26,550 | — | — | — | — | — |
| 2003-08-21 | $10.00 | $10.33 | $9.95 | $10.13 | 89,100 | — | — | — | — | — |
| 2003-08-20 | $9.90 | $10.15 | $9.88 | $10.10 | 78,150 | — | — | — | — | — |
| 2003-08-19 | $9.93 | $10.24 | $9.83 | $10.24 | 153,600 | — | — | — | — | — |
| 2003-08-18 | $9.94 | $10.33 | $9.93 | $9.99 | 120,000 | — | — | — | — | — |
| 2003-08-15 | $10.27 | $10.32 | $9.80 | $9.93 | 33,600 | — | — | — | — | — |
| 2003-08-14 | $9.61 | $10.20 | $9.57 | $10.17 | 73,950 | — | — | — | — | — |
| 2003-08-13 | $9.43 | $9.83 | $9.33 | $9.80 | 258,600 | — | — | — | — | — |
| 2003-08-12 | $9.89 | $10.18 | $9.89 | $10.06 | 64,800 | — | — | — | — | — |
| 2003-08-11 | $9.63 | $10.01 | $9.63 | $10.01 | 75,900 | — | — | — | — | — |
| 2003-08-08 | $9.46 | $9.67 | $9.43 | $9.61 | 32,550 | — | — | — | — | — |
| 2003-08-07 | $9.47 | $9.67 | $9.33 | $9.65 | 36,000 | — | — | — | — | — |
| 2003-08-06 | $9.39 | $9.57 | $9.27 | $9.41 | 51,750 | — | — | — | — | — |
| 2003-08-05 | $9.47 | $9.53 | $9.33 | $9.33 | 43,050 | — | — | — | — | — |
| 2003-08-04 | $9.47 | $9.66 | $9.33 | $9.33 | 30,450 | — | — | — | — | — |
| 2003-08-01 | $10.27 | $10.27 | $9.17 | $9.79 | 65,550 | — | — | — | — | — |
| 2003-07-31 | $9.63 | $10.09 | $9.63 | $10.01 | 198,150 | — | — | — | — | — |
| 2003-07-30 | $9.63 | $9.83 | $9.47 | $9.52 | 91,050 | — | — | — | — | — |
| 2003-07-29 | $9.67 | $9.83 | $9.43 | $9.67 | 110,550 | — | — | — | — | — |
| 2003-07-28 | $9.77 | $9.79 | $9.44 | $9.66 | 51,600 | — | — | — | — | — |
| 2003-07-25 | $9.75 | $9.75 | $9.27 | $9.44 | 112,800 | — | — | — | — | — |
| 2003-07-24 | $9.59 | $9.81 | $9.52 | $9.60 | 81,450 | — | — | — | — | — |
| 2003-07-23 | $9.67 | $9.67 | $9.30 | $9.37 | 107,100 | — | — | — | — | — |
| 2003-07-22 | $9.01 | $9.76 | $8.90 | $9.67 | 159,450 | — | — | — | — | — |
| 2003-07-21 | $8.88 | $9.22 | $8.88 | $9.03 | 59,250 | — | — | — | — | — |
| 2003-07-18 | $9.00 | $9.19 | $8.77 | $9.19 | 229,950 | — | — | — | — | — |
| 2003-07-17 | $9.09 | $9.21 | $8.92 | $9.01 | 175,050 | — | — | — | — | — |
| 2003-07-16 | $8.76 | $9.37 | $8.76 | $9.17 | 117,450 | — | — | — | — | — |
| 2003-07-15 | $8.83 | $9.02 | $8.82 | $9.01 | 326,850 | — | — | — | — | — |
| 2003-07-14 | $8.67 | $9.05 | $8.67 | $8.87 | 131,400 | — | — | — | — | — |
| 2003-07-11 | $8.59 | $8.93 | $8.47 | $8.67 | 50,550 | — | — | — | — | — |
| 2003-07-10 | $8.73 | $8.75 | $8.55 | $8.75 | 120,300 | — | — | — | — | — |
| 2003-07-09 | $9.24 | $9.24 | $8.70 | $8.71 | 362,550 | — | — | — | — | — |
| 2003-07-08 | $8.97 | $9.27 | $8.97 | $9.13 | 709,350 | — | — | — | — | — |
| 2003-07-07 | $8.87 | $9.01 | $8.71 | $8.87 | 131,550 | — | — | — | — | — |
| 2003-07-03 | $8.83 | $9.00 | $8.75 | $8.85 | 28,950 | — | — | — | — | — |
| 2003-07-02 | $8.43 | $9.09 | $8.43 | $9.00 | 115,800 | — | — | — | — | — |
| 2003-07-01 | $8.41 | $8.77 | $8.37 | $8.52 | 71,100 | — | — | — | — | — |
| 2003-06-30 | $8.63 | $8.91 | $8.40 | $8.47 | 192,600 | — | — | — | — | — |
| 2003-06-27 | $8.13 | $8.77 | $8.12 | $8.37 | 90,450 | — | — | — | — | — |
| 2003-06-26 | $8.05 | $8.50 | $7.89 | $8.19 | 167,100 | — | — | — | — | — |
| 2003-06-25 | $7.97 | $8.17 | $7.84 | $7.93 | 104,400 | — | — | — | — | — |
| 2003-06-24 | $7.93 | $7.96 | $7.83 | $7.89 | 65,250 | — | — | — | — | — |
| 2003-06-23 | $8.11 | $8.38 | $7.79 | $8.01 | 113,250 | — | — | — | — | — |
| 2003-06-20 | $7.98 | $8.47 | $7.91 | $8.28 | 121,200 | — | — | — | — | — |
| 2003-06-19 | $7.85 | $8.10 | $7.81 | $7.89 | 247,650 | — | — | — | — | — |
| 2003-06-18 | $7.99 | $7.99 | $7.83 | $7.88 | 140,850 | — | — | — | — | — |
| 2003-06-17 | $7.76 | $8.02 | $7.53 | $7.93 | 194,250 | — | — | — | — | — |
| 2003-06-16 | $7.51 | $7.76 | $7.35 | $7.76 | 84,750 | — | — | — | — | — |
| 2003-06-13 | $7.81 | $7.99 | $7.70 | $7.70 | 119,250 | — | — | — | — | — |
| 2003-06-12 | $8.07 | $8.21 | $7.47 | $7.82 | 357,900 | — | — | — | — | — |
| 2003-06-11 | $7.87 | $8.01 | $7.87 | $8.01 | 119,700 | — | — | — | — | — |
| 2003-06-10 | $7.93 | $7.99 | $7.77 | $7.94 | 65,550 | — | — | — | — | — |
| 2003-06-09 | $8.37 | $8.37 | $7.80 | $7.87 | 112,050 | — | — | — | — | — |
| 2003-06-06 | $7.83 | $8.50 | $7.83 | $8.29 | 245,700 | — | — | — | — | — |
| 2003-06-05 | $8.00 | $8.33 | $7.63 | $7.97 | 253,350 | — | — | — | — | — |
| 2003-06-04 | $8.88 | $8.88 | $8.07 | $8.37 | 129,300 | — | — | — | — | — |
| 2003-06-03 | $8.75 | $8.88 | $8.60 | $8.79 | 47,400 | — | — | — | — | — |
| 2003-06-02 | $8.63 | $8.74 | $8.53 | $8.65 | 47,250 | — | — | — | — | — |
| 2003-05-30 | $8.35 | $8.93 | $8.35 | $8.63 | 45,000 | — | — | — | — | — |
| 2003-05-29 | $8.76 | $8.83 | $8.40 | $8.65 | 140,700 | — | — | — | — | — |
| 2003-05-28 | $8.32 | $8.71 | $8.17 | $8.56 | 57,900 | — | — | — | — | — |
| 2003-05-27 | $8.07 | $8.32 | $8.03 | $8.21 | 64,800 | — | — | — | — | — |
| 2003-05-23 | $8.10 | $8.21 | $8.00 | $8.14 | 42,300 | — | — | — | — | — |
| 2003-05-22 | $8.33 | $8.33 | $8.19 | $8.20 | 63,450 | — | — | — | — | — |
| 2003-05-21 | $7.58 | $8.32 | $7.54 | $8.13 | 165,000 | — | — | — | — | — |
| 2003-05-20 | $7.39 | $7.71 | $7.26 | $7.69 | 87,750 | — | — | — | — | — |
| 2003-05-19 | $7.34 | $7.48 | $7.23 | $7.30 | 51,000 | — | — | — | — | — |
| 2003-05-16 | $6.97 | $7.54 | $6.93 | $7.40 | 166,800 | — | — | — | — | — |
| 2003-05-15 | $7.43 | $7.81 | $7.10 | $7.33 | 79,200 | — | — | — | — | — |
| 2003-05-14 | $7.59 | $8.00 | $7.43 | $7.47 | 106,500 | — | — | — | — | — |
| 2003-05-13 | $7.51 | $7.87 | $7.51 | $7.81 | 219,150 | — | — | — | — | — |
| 2003-05-12 | $7.45 | $7.65 | $7.28 | $7.57 | 85,350 | — | — | — | — | — |
| 2003-05-09 | $7.33 | $7.93 | $7.33 | $7.63 | 90,000 | — | — | — | — | — |
| 2003-05-08 | $7.27 | $7.71 | $7.27 | $7.48 | 165,000 | — | — | — | — | — |
| 2003-05-07 | $7.69 | $8.03 | $7.00 | $7.48 | 419,700 | — | — | — | — | — |
| 2003-05-06 | $7.83 | $7.83 | $7.60 | $7.65 | 62,700 | — | — | — | — | — |
| 2003-05-05 | $7.91 | $8.20 | $7.53 | $7.70 | 200,250 | — | — | — | — | — |
| 2003-05-02 | $8.07 | $8.07 | $7.97 | $7.98 | 49,200 | — | — | — | — | — |
| 2003-05-01 | $8.16 | $8.16 | $7.91 | $7.99 | 44,100 | — | — | — | — | — |
| 2003-04-30 | $7.93 | $8.00 | $7.81 | $8.00 | 33,000 | — | — | — | — | — |
| 2003-04-29 | $7.97 | $8.01 | $7.83 | $7.83 | 17,100 | — | — | — | — | — |
| 2003-04-28 | $8.33 | $8.33 | $7.95 | $8.00 | 83,700 | — | — | — | — | — |
| 2003-04-25 | $7.81 | $8.32 | $7.81 | $8.19 | 152,100 | — | — | — | — | — |
| 2003-04-24 | $8.16 | $8.16 | $7.79 | $7.81 | 31,350 | — | — | — | — | — |
| 2003-04-23 | $8.43 | $8.43 | $7.67 | $8.03 | 34,800 | — | — | — | — | — |
| 2003-04-22 | $7.80 | $8.42 | $7.57 | $8.17 | 119,850 | — | — | — | — | — |
| 2003-04-21 | $8.03 | $8.05 | $7.34 | $7.84 | 42,450 | — | — | — | — | — |
| 2003-04-17 | $8.33 | $8.33 | $7.99 | $8.03 | 129,600 | — | — | — | — | — |
| 2003-04-16 | $7.83 | $8.23 | $7.83 | $8.17 | 86,250 | — | — | — | — | — |
| 2003-04-15 | $7.65 | $8.07 | $7.49 | $7.99 | 212,550 | — | — | — | — | — |
| 2003-04-14 | $7.27 | $7.67 | $7.27 | $7.66 | 56,550 | — | — | — | — | — |
| 2003-04-11 | $7.25 | $7.40 | $7.15 | $7.34 | 19,350 | — | — | — | — | — |
| 2003-04-10 | $7.24 | $7.35 | $6.77 | $7.17 | 32,700 | — | — | — | — | — |
| 2003-04-09 | $7.44 | $7.66 | $7.12 | $7.12 | 31,650 | — | — | — | — | — |
| 2003-04-08 | $7.68 | $7.77 | $7.10 | $7.30 | 75,000 | — | — | — | — | — |
| 2003-04-07 | $7.57 | $7.77 | $7.54 | $7.67 | 118,200 | — | — | — | — | — |
| 2003-04-04 | $7.50 | $7.51 | $7.35 | $7.47 | 67,050 | — | — | — | — | — |
| 2003-04-03 | $7.51 | $7.53 | $7.33 | $7.33 | 70,350 | — | — | — | — | — |
| 2003-04-02 | $7.39 | $7.61 | $7.23 | $7.50 | 150,150 | — | — | — | — | — |
| 2003-04-01 | $7.13 | $7.28 | $6.93 | $7.09 | 142,200 | — | — | — | — | — |
| 2003-03-31 | $7.26 | $7.26 | $6.97 | $7.05 | 191,100 | — | — | — | — | — |
| 2003-03-28 | $7.67 | $7.67 | $7.20 | $7.27 | 74,850 | — | — | — | — | — |
| 2003-03-27 | $7.75 | $7.92 | $7.67 | $7.73 | 20,550 | — | — | — | — | — |
| 2003-03-26 | $7.67 | $7.92 | $7.67 | $7.79 | 103,500 | — | — | — | — | — |
| 2003-03-25 | $7.67 | $7.86 | $7.66 | $7.86 | 67,650 | — | — | — | — | — |
| 2003-03-24 | $7.99 | $7.99 | $7.63 | $7.71 | 70,050 | — | — | — | — | — |
| 2003-03-21 | $8.20 | $8.21 | $7.86 | $8.00 | 118,050 | — | — | — | — | — |
| 2003-03-20 | $7.86 | $7.97 | $7.85 | $7.92 | 32,850 | — | — | — | — | — |
| 2003-03-19 | $8.05 | $8.07 | $7.83 | $8.00 | 31,800 | — | — | — | — | — |
| 2003-03-18 | $7.97 | $8.19 | $7.77 | $8.00 | 135,450 | — | — | — | — | — |
| 2003-03-17 | $7.79 | $8.43 | $7.53 | $7.90 | 99,900 | — | — | — | — | — |
| 2003-03-14 | $8.00 | $8.00 | $7.79 | $7.82 | 50,400 | — | — | — | — | — |
| 2003-03-13 | $7.71 | $8.03 | $7.62 | $8.03 | 107,400 | — | — | — | — | — |
| 2003-03-12 | $7.73 | $7.77 | $7.60 | $7.67 | 206,400 | — | — | — | — | — |
| 2003-03-11 | $7.60 | $8.19 | $7.60 | $7.73 | 89,700 | — | — | — | — | — |
| 2003-03-10 | $7.83 | $7.91 | $7.57 | $7.67 | 65,700 | — | — | — | — | — |
| 2003-03-07 | $7.95 | $7.95 | $7.70 | $7.90 | 79,950 | — | — | — | — | — |
| 2003-03-06 | $7.55 | $7.95 | $7.53 | $7.87 | 79,500 | — | — | — | — | — |
| 2003-03-05 | $7.40 | $7.64 | $7.40 | $7.61 | 41,550 | — | — | — | — | — |
| 2003-03-04 | $7.47 | $7.48 | $7.29 | $7.39 | 89,850 | — | — | — | — | — |
| 2003-03-03 | $7.43 | $7.57 | $7.33 | $7.49 | 155,400 | — | — | — | — | — |
| 2003-02-28 | $7.83 | $7.99 | $6.69 | $7.47 | 426,450 | — | — | — | — | — |
| 2003-02-27 | $7.97 | $8.09 | $7.73 | $7.87 | 226,800 | — | — | — | — | — |
| 2003-02-26 | $8.03 | $8.09 | $7.84 | $7.96 | 144,750 | — | — | — | — | — |
| 2003-02-25 | $7.45 | $8.10 | $7.33 | $8.03 | 169,200 | — | — | — | — | — |
| 2003-02-24 | $7.59 | $7.59 | $7.45 | $7.56 | 130,500 | — | — | — | — | — |
| 2003-02-21 | $7.57 | $7.68 | $7.46 | $7.60 | 84,900 | — | — | — | — | — |
| 2003-02-20 | $7.47 | $7.61 | $7.47 | $7.55 | 79,200 | — | — | — | — | — |
| 2003-02-19 | $7.51 | $7.63 | $7.17 | $7.52 | 400,800 | — | — | — | — | — |
| 2003-02-18 | $7.73 | $7.93 | $7.71 | $7.87 | 142,350 | — | — | — | — | — |
| 2003-02-14 | $7.71 | $7.85 | $7.67 | $7.71 | 13,800 | — | — | — | — | — |
| 2003-02-13 | $7.57 | $7.81 | $7.49 | $7.73 | 29,700 | — | — | — | — | — |
| 2003-02-12 | $7.83 | $7.87 | $7.57 | $7.60 | 35,550 | — | — | — | — | — |
| 2003-02-11 | $7.67 | $7.84 | $7.63 | $7.73 | 98,850 | — | — | — | — | — |
| 2003-02-10 | $7.65 | $7.83 | $7.45 | $7.80 | 60,000 | — | — | — | — | — |
| 2003-02-07 | $7.73 | $7.77 | $7.56 | $7.64 | 283,500 | — | — | — | — | — |
| 2003-02-06 | $7.97 | $8.00 | $7.56 | $7.79 | 302,850 | — | — | — | — | — |
| 2003-02-05 | $8.03 | $8.15 | $7.95 | $7.97 | 236,550 | — | — | — | — | — |
| 2003-02-04 | $7.93 | $7.97 | $7.80 | $7.95 | 394,500 | — | — | — | — | — |
| 2003-02-03 | $7.80 | $8.25 | $7.67 | $8.00 | 372,300 | — | — | — | — | — |
| 2003-01-31 | $7.67 | $7.87 | $7.61 | $7.80 | 200,400 | — | — | — | — | — |
| 2003-01-30 | $7.69 | $7.83 | $7.53 | $7.67 | 461,400 | — | — | — | — | — |
| 2003-01-29 | $7.53 | $7.74 | $7.50 | $7.67 | 772,200 | — | — | — | — | — |
| 2003-01-28 | $7.01 | $7.87 | $7.01 | $7.65 | 338,700 | — | — | — | — | — |
| 2003-01-27 | $7.00 | $7.50 | $6.93 | $7.11 | 198,600 | — | — | — | — | — |
| 2003-01-24 | $6.92 | $7.09 | $6.83 | $7.03 | 353,850 | — | — | — | — | — |
| 2003-01-23 | $6.73 | $6.95 | $6.71 | $6.89 | 131,850 | — | — | — | — | — |
| 2003-01-22 | $6.69 | $6.77 | $6.63 | $6.69 | 129,000 | — | — | — | — | — |
| 2003-01-21 | $6.81 | $7.17 | $6.67 | $6.70 | 290,400 | — | — | — | — | — |
| 2003-01-17 | $6.70 | $6.99 | $6.67 | $6.67 | 81,900 | — | — | — | — | — |
| 2003-01-16 | $6.67 | $7.01 | $6.67 | $6.90 | 122,100 | — | — | — | — | — |
| 2003-01-15 | $7.12 | $7.13 | $6.67 | $6.78 | 76,500 | — | — | — | — | — |
| 2003-01-14 | $7.10 | $7.20 | $6.91 | $6.99 | 277,800 | — | — | — | — | — |
| 2003-01-13 | $6.97 | $7.41 | $6.95 | $7.12 | 298,050 | — | — | — | — | — |
| 2003-01-10 | $7.07 | $7.09 | $6.93 | $6.97 | 54,450 | — | — | — | — | — |
| 2003-01-09 | $6.69 | $7.17 | $6.69 | $7.17 | 364,800 | — | — | — | — | — |
| 2003-01-08 | $6.53 | $6.80 | $6.53 | $6.76 | 165,900 | — | — | — | — | — |
| 2003-01-07 | $6.67 | $6.77 | $6.53 | $6.67 | 111,750 | — | — | — | — | — |
| 2003-01-06 | $6.70 | $6.76 | $6.67 | $6.67 | 109,950 | — | — | — | — | — |
| 2003-01-03 | $6.70 | $6.83 | $6.60 | $6.69 | 320,250 | — | — | — | — | — |
| 2003-01-02 | $6.65 | $6.83 | $6.51 | $6.77 | 172,050 | — | — | — | — | — |
| 2002-12-31 | $6.47 | $6.63 | $6.41 | $6.61 | 264,000 | — | — | — | — | — |
| 2002-12-30 | $6.41 | $6.56 | $6.39 | $6.45 | 95,250 | — | — | — | — | — |
| 2002-12-27 | $6.47 | $6.57 | $6.43 | $6.44 | 103,050 | — | — | — | — | — |
| 2002-12-26 | $6.34 | $6.57 | $6.33 | $6.50 | 84,300 | — | — | — | — | — |
| 2002-12-24 | $6.35 | $6.35 | $6.30 | $6.33 | 158,550 | — | — | — | — | — |
| 2002-12-23 | $6.13 | $6.34 | $6.13 | $6.33 | 235,050 | — | — | — | — | — |
| 2002-12-20 | $6.18 | $6.33 | $6.10 | $6.21 | 185,550 | — | — | — | — | — |
| 2002-12-19 | $6.12 | $6.17 | $6.07 | $6.17 | 230,250 | — | — | — | — | — |
| 2002-12-18 | $6.15 | $6.15 | $6.07 | $6.10 | 10,350 | — | — | — | — | — |
| 2002-12-17 | $6.07 | $6.17 | $6.07 | $6.17 | 97,350 | — | — | — | — | — |
| 2002-12-16 | $5.93 | $6.32 | $5.93 | $6.27 | 427,350 | — | — | — | — | — |
| 2002-12-13 | $5.94 | $5.99 | $5.90 | $5.94 | 52,350 | — | — | — | — | — |
| 2002-12-12 | $6.17 | $6.17 | $5.93 | $5.97 | 100,050 | — | — | — | — | — |
| 2002-12-11 | $6.03 | $6.17 | $6.00 | $6.10 | 129,150 | — | — | — | — | — |
| 2002-12-10 | $5.87 | $6.11 | $5.83 | $6.09 | 96,150 | — | — | — | — | — |
| 2002-12-09 | $6.00 | $6.00 | $5.86 | $5.89 | 88,650 | — | — | — | — | — |
| 2002-12-06 | $6.00 | $6.15 | $5.83 | $6.10 | 55,350 | — | — | — | — | — |
| 2002-12-05 | $6.07 | $6.09 | $5.96 | $6.00 | 79,200 | — | — | — | — | — |
| 2002-12-04 | $6.03 | $6.17 | $6.03 | $6.07 | 151,800 | — | — | — | — | — |
| 2002-12-03 | $6.07 | $6.21 | $6.00 | $6.16 | 80,100 | — | — | — | — | — |
| 2002-12-02 | $5.95 | $6.02 | $5.77 | $6.00 | 543,000 | — | — | — | — | — |
| 2002-11-29 | $5.67 | $6.03 | $5.47 | $5.85 | 699,900 | — | — | — | — | — |
| 2002-11-27 | $5.63 | $5.78 | $5.61 | $5.67 | 742,650 | — | — | — | — | — |
| 2002-11-26 | $5.90 | $5.94 | $5.63 | $5.67 | 133,800 | — | — | — | — | — |
| 2002-11-25 | $5.92 | $5.98 | $5.81 | $5.90 | 115,650 | — | — | — | — | — |
| 2002-11-22 | $6.09 | $6.13 | $5.80 | $5.96 | 122,550 | — | — | — | — | — |
| 2002-11-21 | $6.06 | $6.19 | $5.97 | $6.07 | 171,900 | — | — | — | — | — |
| 2002-11-20 | $6.16 | $6.18 | $5.93 | $6.06 | 327,600 | — | — | — | — | — |
| 2002-11-19 | $6.26 | $6.28 | $5.99 | $6.16 | 310,350 | — | — | — | — | — |
| 2002-11-18 | $6.60 | $6.60 | $6.19 | $6.22 | 243,600 | — | — | — | — | — |
| 2002-11-15 | $6.27 | $6.68 | $6.27 | $6.60 | 344,400 | — | — | — | — | — |
| 2002-11-14 | $6.20 | $6.30 | $6.13 | $6.25 | 86,250 | — | — | — | — | — |
| 2002-11-13 | $6.11 | $6.25 | $5.96 | $6.16 | 146,400 | — | — | — | — | — |
| 2002-11-12 | $6.25 | $6.39 | $6.02 | $6.12 | 89,100 | — | — | — | — | — |
| 2002-11-11 | $6.17 | $6.56 | $6.13 | $6.20 | 90,300 | — | — | — | — | — |
| 2002-11-08 | $6.23 | $6.24 | $6.03 | $6.17 | 370,050 | — | — | — | — | — |
| 2002-11-07 | $6.47 | $6.60 | $6.21 | $6.25 | 108,000 | — | — | — | — | — |
| 2002-11-06 | $6.22 | $6.52 | $6.05 | $6.52 | 344,700 | — | — | — | — | — |
| 2002-11-05 | $6.24 | $6.27 | $6.07 | $6.17 | 267,750 | — | — | — | — | — |
| 2002-11-04 | $6.01 | $6.33 | $6.01 | $6.28 | 144,150 | — | — | — | — | — |
| 2002-11-01 | $6.00 | $6.10 | $5.93 | $6.09 | 211,350 | — | — | — | — | — |
| 2002-10-31 | $5.90 | $6.11 | $5.80 | $6.07 | 691,500 | — | — | — | — | — |
| 2002-10-30 | $6.23 | $6.33 | $5.67 | $5.93 | 839,550 | — | — | — | — | — |
| 2002-10-29 | $6.17 | $6.51 | $6.11 | $6.27 | 216,300 | — | — | — | — | — |
| 2002-10-28 | $6.07 | $6.25 | $6.07 | $6.19 | 298,350 | — | — | — | — | — |
| 2002-10-25 | $6.10 | $6.13 | $5.97 | $6.07 | 123,600 | — | — | — | — | — |
| 2002-10-24 | $6.04 | $6.27 | $6.00 | $6.18 | 518,850 | — | — | — | — | — |
| 2002-10-23 | $6.15 | $6.28 | $5.90 | $6.03 | 251,100 | — | — | — | — | — |
| 2002-10-22 | $6.41 | $6.47 | $6.15 | $6.23 | 316,800 | — | — | — | — | — |
| 2002-10-21 | $6.87 | $6.87 | $6.40 | $6.47 | 311,850 | — | — | — | — | — |
| 2002-10-18 | $6.47 | $6.83 | $6.30 | $6.60 | 1,108,800 | — | — | — | — | — |
| 2002-10-17 | $5.83 | $6.47 | $5.79 | $6.41 | 810,750 | — | — | — | — | — |
| 2002-10-16 | $5.33 | $5.86 | $5.33 | $5.79 | 744,000 | — | — | — | — | — |
| 2002-10-15 | $4.79 | $5.23 | $4.67 | $5.10 | 783,450 | — | — | — | — | — |
| 2002-10-14 | $4.62 | $4.80 | $4.60 | $4.80 | 341,250 | — | — | — | — | — |
| 2002-10-11 | $4.53 | $4.77 | $4.53 | $4.61 | 907,500 | — | — | — | — | — |
| 2002-10-10 | $4.55 | $4.67 | $4.48 | $4.53 | 524,850 | — | — | — | — | — |
| 2002-10-09 | $4.61 | $4.69 | $4.53 | $4.56 | 429,150 | — | — | — | — | — |
| 2002-10-08 | $4.70 | $4.79 | $4.43 | $4.63 | 635,100 | — | — | — | — | — |
| 2002-10-07 | $4.97 | $5.03 | $4.70 | $4.70 | 277,500 | — | — | — | — | — |
| 2002-10-04 | $5.22 | $5.23 | $4.94 | $5.00 | 740,400 | — | — | — | — | — |
| 2002-10-03 | $5.23 | $5.28 | $5.13 | $5.20 | 479,550 | — | — | — | — | — |
| 2002-10-02 | $5.38 | $5.40 | $5.17 | $5.23 | 1,372,050 | — | — | — | — | — |
| 2002-10-01 | $5.33 | $5.57 | $5.00 | $5.41 | 1,015,200 | — | — | — | — | — |
Close is split-adjusted to current shares, so the series stays continuous across the splits marked above — the source does not provide true nominal as-traded prices for names that have split. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.