Zimmer Biomet Holdings Inc ZBH

+258.2%vs Day 1

Spinoff of Bristol Myers Squibb Co. (BMY) · Classic Spinoff · Spun Aug 7, 2001

Current Stats

Post-Spinoff Performance

Timeline
Spinoff date	August 7, 2001
Days since spinoff	9183 days · 9180 trading-day window
Structure	Classic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longer	August 7, 2003
Parent	Bristol Myers Squibb Co. (BMY)
Day-1 reaction
Day 1 open	$27.67
Day 1 return (open→close)	+5.1%
Day 1 price (close)	$29.07
Day 1 range	$27.38 – $29.61 +8.1% spread
Day 1 low held?	Breached after 1 session to -12.4% below
Price levels
Post-spin low (closing)	$24.29 on Sep 19, 2001 · 43 days post-spin
Lowest traded	$23.98 on Sep 18, 2001 · 42 days post-spin
Current price (Sep 25, 2026)	$91.04
Returns
Return vs Day 1 (close)	+258.2%
— range by day 1 entry theoretical bounds	+251.7% to +280.3%
Return vs post-spin low (price)	+274.8%
Total return vs low incl. dividends since	+328.7%
First-quarter return (≈90d)	+3.6%
1-year return	+26.8%
3-year return	+133.1%
5-year return	+119.7%
Annualized return (CAGR)	+5.2%
Versus benchmarks
S&P 500 over same window	+928.4%
Annualized excess vs S&P	-4.5%
Risk & recovery
Max drawdown	-65.0%
Days to recover Day 1	70 days
Shares & ownership
Shares outstanding Jun 30, 2026	190,562,482
Treasury shares repurchased and held · Mar 31, 2026	125,900,000
Diluted average shares the EPS denominator	192,800,000
Free float	190,131,143 100% of shares outstanding
Held by institutions	111% insiders 0.2%
Share count trend Jun 2025 → Jun 2026	-3.7% net buyback
Volume & liquidity
Traded per day 20-session median	$169M
Normal volume baseline	842,746 shares · now 2.17x
Day 1 volume	9.6x normal · first week 5.9x
Decay	half in 5 sessions · normal by 34

Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.

Price History

Price Price + dividends

Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.

Raw daily price & volume data · splits & dividends marked

Date	Open	High	Low	Close	Volume	Float	Turnover	Market cap	Dividend	Split
2026-09-25	$89.43	$91.84	$89.24	$91.04	1,788,000	190,131,143	0.94%	$17.35B	—	—
2026-09-24	$91.43	$92.51	$89.02	$89.69	2,646,400	190,131,143	1.39%	$17.09B	—	—
2026-09-23	$92.60	$93.25	$89.87	$90.88	2,974,300	190,131,143	1.56%	$17.32B	—	—
2026-09-22	$95.43	$95.47	$93.36	$93.98	1,706,300	190,131,143	0.90%	$17.91B	—	—
2026-09-21	$95.32	$95.66	$93.64	$94.32	1,600,300	190,131,143	0.84%	$17.97B	—	—
2026-09-18	$94.04	$96.17	$93.72	$95.36	3,945,900	190,131,143	2.07%	$18.17B	—	—
2026-09-17	$96.70	$97.19	$94.20	$94.25	2,203,800	190,131,143	1.16%	$17.96B	—	—
2026-09-16	$97.75	$98.41	$96.39	$96.78	1,890,500	190,131,143	0.99%	$18.44B	—	—
2026-09-15	$96.44	$99.18	$95.87	$98.41	3,616,000	190,131,143	1.90%	$18.75B	—	—
2026-09-14	$95.25	$96.98	$94.69	$96.54	2,032,500	190,125,421	1.07%	$18.40B	—	—
2026-09-11	$92.95	$93.64	$91.74	$93.49	1,876,100	190,125,421	0.98%	$17.82B	—	—
2026-09-10	$94.04	$94.05	$91.45	$92.44	1,365,900	190,125,421	0.72%	$17.62B	—	—
2026-09-09	$93.02	$95.73	$92.55	$94.61	2,066,900	190,125,421	1.08%	$18.03B	—	—
2026-09-08	$97.05	$97.23	$91.87	$94.22	3,132,400	190,125,421	1.64%	$17.95B	—	—
2026-09-04	$97.77	$98.77	$96.84	$98.07	1,325,000	190,123,514	0.70%	$18.69B	—	—
2026-09-03	$100.06	$101.81	$98.15	$98.92	1,276,000	190,123,514	0.67%	$18.85B	—	—
2026-09-02	$99.32	$101.71	$99.01	$99.50	1,392,100	190,123,514	0.73%	$18.96B	—	—
2026-09-01	$101.49	$102.86	$99.04	$99.40	1,393,300	190,123,514	0.73%	$18.94B	—	—
2026-08-31	$100.20	$100.30	$99.53	$100.04	1,304,300	190,123,514	0.68%	$19.06B	—	—
2026-08-28	$99.61	$101.32	$99.25	$100.91	1,190,900	190,123,514	0.62%	$19.23B	—	—
2026-08-27	$99.93	$101.28	$99.21	$99.48	1,351,500	190,123,514	0.71%	$18.96B	—	—
2026-08-26	$99.52	$101.98	$99.20	$101.38	1,352,800	190,123,514	0.71%	$19.32B	—	—
2026-08-25	$100.14	$100.87	$99.28	$100.24	1,272,300	190,123,514	0.67%	$19.10B	—	—
2026-08-24	$101.32	$102.12	$100.69	$100.98	1,499,800	190,123,514	0.79%	$19.24B	—	—
2026-08-21	$98.67	$101.15	$98.67	$100.98	1,159,800	190,123,514	0.61%	$19.24B	—	—
2026-08-20	$100.01	$101.63	$98.97	$98.97	1,333,500	190,123,514	0.70%	$18.86B	—	—
2026-08-19	$98.72	$101.95	$98.09	$100.74	1,501,800	190,123,514	0.79%	$19.20B	—	—
2026-08-18	$99.58	$100.38	$98.27	$99.15	1,207,200	190,123,514	0.63%	$18.89B	—	—
2026-08-17	$99.78	$100.15	$97.87	$98.20	1,750,500	190,123,514	0.92%	$18.71B	—	—
2026-08-14	$99.59	$101.16	$98.97	$100.65	2,152,700	—	1.13%	$19.18B	—	—
2026-08-13	$98.42	$100.06	$97.62	$99.57	2,619,400	—	1.37%	$18.97B	—	—
2026-08-12	$95.69	$97.94	$94.28	$97.89	2,733,600	—	1.43%	$18.65B	—	—
2026-08-11	$97.12	$98.11	$96.24	$97.23	2,727,100	—	1.43%	$18.53B	—	—
2026-08-10	$96.66	$97.85	$95.46	$97.78	3,278,500	—	1.72%	$18.63B	—	—
2026-08-07	$96.58	$96.89	$94.88	$96.55	2,186,700	—	1.15%	$18.40B	—	—
2026-08-06	$98.80	$99.91	$95.67	$97.19	2,998,200	—	1.57%	$18.52B	—	—
2026-08-05	$101.00	$101.80	$96.78	$98.16	5,480,500	—	2.88%	$18.71B	—	—
2026-08-04	$95.49	$96.44	$94.77	$95.81	3,547,200	—	1.86%	$18.26B	—	—
2026-08-03	$95.57	$97.02	$95.47	$96.98	2,247,000	—	1.18%	$18.48B	—	—
2026-07-31	$93.04	$94.28	$91.07	$93.93	2,772,700	—	1.46%	$17.90B	—	—
2026-07-30	$96.17	$96.48	$93.49	$94.96	2,178,000	—	1.14%	$18.10B	—	—
2026-07-29	$95.76	$97.39	$95.03	$97.15	3,616,100	—	1.90%	$18.51B	—	—
2026-07-28	$94.89	$97.60	$94.06	$95.75	3,737,100	—	1.96%	$18.25B	—	—
2026-07-27	$91.29	$93.29	$90.88	$92.07	1,568,300	—	0.82%	$17.55B	—	—
2026-07-24	$91.02	$92.38	$90.43	$91.35	1,252,100	—	0.66%	$17.41B	—	—
2026-07-23	$88.59	$90.27	$88.25	$89.65	1,607,300	—	0.84%	$17.08B	—	—
2026-07-22	$89.84	$89.92	$87.87	$88.68	1,179,100	—	0.62%	$16.90B	—	—
2026-07-21	$89.27	$90.00	$88.25	$88.92	1,985,700	—	1.04%	$16.94B	—	—
2026-07-20	$91.31	$91.55	$88.76	$89.72	2,150,800	—	1.13%	$17.10B	—	—
2026-07-17	$93.44	$93.71	$90.94	$91.12	2,632,400	—	1.38%	$17.36B	—	—
2026-07-16	$91.49	$94.08	$91.14	$93.75	2,867,400	—	1.50%	$17.87B	—	—
2026-07-15	$89.50	$92.60	$89.50	$90.14	2,495,200	—	1.31%	$17.18B	—	—
2026-07-14	$91.71	$91.71	$88.59	$91.03	3,214,200	—	1.69%	$17.35B	—	—
2026-07-13	$91.69	$95.48	$91.25	$94.08	2,724,800	—	1.43%	$17.93B	—	—
2026-07-10	$89.69	$91.94	$89.59	$91.34	1,543,100	—	0.81%	$17.41B	—	—
2026-07-09	$87.13	$89.71	$86.33	$89.23	1,809,800	—	0.95%	$17.00B	—	—
2026-07-08	$88.71	$88.78	$87.50	$87.56	1,615,500	—	0.85%	$16.69B	—	—
2026-07-07	$90.49	$91.84	$89.26	$89.41	1,654,300	—	0.87%	$17.04B	—	—
2026-07-06	$87.47	$90.75	$86.81	$89.76	2,472,700	—	1.30%	$17.10B	—	—
2026-07-02	$85.78	$87.66	$84.32	$87.47	2,288,800	—	1.20%	$16.67B	—	—
2026-07-01	$86.70	$87.20	$84.07	$84.17	3,484,500	—	1.83%	$16.04B	—	—
2026-06-30	$89.57	$89.57	$83.72	$86.09	4,141,800	—	2.17%	$16.41B	—	—
2026-06-29	$92.66	$92.88	$91.10	$91.24	1,908,000	—	0.99%	$17.65B	—	—
2026-06-26	$91.41	$93.34	$90.98	$93.10	2,281,800	—	1.18%	$18.01B	—	—
2026-06-25	$90.92	$92.76	$90.56	$90.96	1,661,500	—	0.86%	$17.59B	$0.24	—
2026-06-24	$88.02	$90.59	$88.02	$90.56	2,076,400	—	1.07%	$17.51B	—	—
2026-06-23	$87.85	$88.78	$87.28	$87.57	1,789,600	—	0.93%	$16.94B	—	—
2026-06-22	$88.34	$88.77	$87.05	$87.09	2,519,700	—	1.30%	$16.84B	—	—
2026-06-18	$87.85	$88.81	$87.32	$87.97	4,635,000	—	2.40%	$17.01B	—	—
2026-06-17	$88.55	$89.37	$86.59	$87.16	1,846,200	—	0.95%	$16.86B	—	—
2026-06-16	$88.74	$89.72	$88.45	$89.33	2,658,200	—	1.37%	$17.28B	—	—
2026-06-15	$88.67	$89.70	$87.54	$88.26	1,536,100	—	0.79%	$17.07B	—	—
2026-06-12	$87.16	$88.78	$86.92	$88.57	1,784,500	—	0.92%	$17.13B	—	—
2026-06-11	$87.51	$88.43	$86.01	$87.14	1,995,900	—	1.03%	$16.85B	—	—
2026-06-10	$89.80	$90.50	$88.11	$88.17	2,393,500	—	1.24%	$17.05B	—	—
2026-06-09	$87.72	$89.78	$87.25	$89.63	1,869,800	—	0.97%	$17.33B	—	—
2026-06-08	$87.40	$88.35	$86.74	$87.27	1,645,500	—	0.85%	$16.88B	—	—
2026-06-05	$87.60	$88.78	$86.53	$87.33	1,963,600	—	1.02%	$16.89B	—	—
2026-06-04	$86.50	$88.37	$86.13	$86.69	1,623,400	—	0.84%	$16.77B	—	—
2026-06-03	$83.64	$85.60	$83.51	$84.98	1,948,400	—	1.01%	$16.44B	—	—
2026-06-02	$82.80	$84.78	$82.17	$83.75	2,601,900	—	1.35%	$16.20B	—	—
2026-06-01	$82.44	$83.65	$81.62	$82.94	2,704,100	—	1.40%	$16.04B	—	—
2026-05-29	$82.17	$83.20	$81.58	$82.33	3,216,600	—	1.66%	$15.92B	—	—
2026-05-28	$82.23	$83.27	$81.69	$82.82	2,312,900	—	1.20%	$16.02B	—	—
2026-05-27	$84.82	$85.68	$81.78	$82.56	1,666,700	—	0.86%	$15.97B	—	—
2026-05-26	$85.28	$85.58	$84.16	$84.41	2,072,700	—	1.07%	$16.32B	—	—
2026-05-22	$85.37	$86.68	$84.68	$85.50	1,809,800	—	0.94%	$16.54B	—	—
2026-05-21	$84.63	$85.64	$83.61	$85.31	1,895,400	—	0.98%	$16.50B	—	—
2026-05-20	$86.56	$87.22	$84.86	$85.38	2,569,100	—	1.33%	$16.51B	—	—
2026-05-19	$85.25	$86.82	$84.15	$86.08	2,918,400	—	1.51%	$16.65B	—	—
2026-05-18	$84.24	$86.27	$84.15	$85.14	2,303,200	—	1.19%	$16.47B	—	—
2026-05-15	$83.01	$84.24	$82.85	$83.70	2,578,900	—	1.33%	$16.19B	—	—
2026-05-14	$82.96	$83.47	$82.05	$82.65	2,170,800	—	1.12%	$15.98B	—	—
2026-05-13	$82.26	$85.20	$81.74	$82.72	2,239,200	—	1.16%	$16.00B	—	—
2026-05-12	$81.00	$83.86	$80.31	$83.37	2,436,500	—	1.26%	$16.12B	—	—
2026-05-11	$82.31	$82.40	$79.12	$79.58	2,229,600	—	1.15%	$15.39B	—	—
2026-05-08	$83.81	$83.99	$82.04	$82.33	2,077,400	—	1.07%	$15.92B	—	—
2026-05-07	$83.39	$84.07	$82.68	$83.37	2,177,600	—	1.13%	$16.12B	—	—
2026-05-06	$83.72	$84.50	$82.56	$82.83	2,379,000	—	1.23%	$16.02B	—	—
2026-05-05	$83.08	$83.68	$82.14	$83.01	1,606,900	—	0.83%	$16.05B	—	—
2026-05-04	$82.50	$84.09	$82.50	$82.67	2,004,200	—	1.04%	$15.99B	—	—
2026-05-01	$82.76	$84.01	$82.16	$82.90	2,724,100	—	1.41%	$16.03B	—	—
2026-04-30	$80.67	$82.85	$80.67	$82.43	4,169,700	—	2.16%	$15.94B	—	—
2026-04-29	$82.03	$82.68	$79.83	$80.07	5,242,800	—	2.71%	$15.49B	—	—
2026-04-28	$87.60	$88.64	$81.35	$82.80	9,823,700	—	5.08%	$16.01B	—	—
2026-04-27	$91.28	$93.78	$91.24	$92.59	2,503,800	—	1.29%	$17.91B	—	—
2026-04-24	$92.08	$92.47	$89.66	$91.26	2,762,300	—	1.43%	$17.65B	—	—
2026-04-23	$93.10	$93.52	$91.42	$92.44	1,843,800	—	0.95%	$17.88B	—	—
2026-04-22	$93.19	$94.70	$92.50	$93.04	1,527,200	—	0.79%	$17.99B	—	—
2026-04-21	$95.57	$95.89	$92.59	$92.69	1,841,900	—	0.95%	$17.93B	—	—
2026-04-20	$94.41	$96.25	$93.97	$95.48	1,551,500	—	0.80%	$18.47B	—	—
2026-04-17	$94.75	$96.56	$94.60	$94.78	1,567,100	—	0.81%	$18.33B	—	—
2026-04-16	$94.44	$94.98	$93.67	$94.78	1,362,500	—	0.70%	$18.33B	—	—
2026-04-15	$96.29	$96.67	$93.91	$94.20	2,168,400	—	1.12%	$18.22B	—	—
2026-04-14	$95.38	$97.81	$95.09	$96.52	2,652,700	—	1.37%	$18.67B	—	—
2026-04-13	$92.53	$95.43	$92.24	$95.34	1,784,100	—	0.92%	$18.44B	—	—
2026-04-10	$93.77	$94.19	$92.63	$93.12	1,769,300	—	0.91%	$18.01B	—	—
2026-04-09	$92.63	$93.77	$91.40	$93.03	1,712,400	—	0.89%	$17.99B	—	—
2026-04-08	$92.84	$93.37	$91.72	$93.01	2,128,500	—	1.10%	$17.99B	—	—
2026-04-07	$90.99	$92.45	$90.42	$91.40	1,744,400	—	0.90%	$17.68B	—	—
2026-04-06	$90.54	$91.49	$90.32	$91.00	1,276,400	—	0.66%	$17.60B	—	—
2026-04-02	$90.29	$91.85	$89.93	$90.89	2,164,800	—	1.12%	$17.58B	—	—
2026-04-01	$90.52	$91.16	$90.18	$91.03	2,498,000	—	1.29%	$17.61B	—	—
2026-03-31	$89.11	$90.54	$87.61	$90.42	1,903,900	—	0.98%	$17.49B	$0.24	—
2026-03-30	$89.37	$89.43	$88.11	$88.62	1,958,700	—	1.00%	$17.32B	—	—
2026-03-27	$89.19	$89.19	$87.62	$88.57	2,273,700	—	1.16%	$17.31B	—	—
2026-03-26	$87.42	$89.61	$87.16	$89.15	1,582,600	—	0.81%	$17.43B	—	—
2026-03-25	$86.91	$87.95	$86.15	$87.64	1,738,100	—	0.89%	$17.13B	—	—
2026-03-24	$86.99	$87.75	$85.83	$86.32	1,572,200	—	0.80%	$16.87B	—	—
2026-03-23	$88.73	$88.78	$87.46	$87.80	1,782,600	—	0.91%	$17.16B	—	—
2026-03-20	$89.49	$90.22	$87.35	$87.87	2,751,400	—	1.41%	$17.18B	—	—
2026-03-19	$88.62	$90.76	$88.62	$89.84	1,812,000	—	0.93%	$17.56B	—	—
2026-03-18	$91.36	$91.79	$89.00	$89.08	2,157,400	—	1.10%	$17.41B	—	—
2026-03-17	$93.75	$94.77	$91.30	$92.52	2,077,800	—	1.06%	$18.09B	—	—
2026-03-16	$93.55	$95.25	$93.29	$93.30	1,955,800	—	1.00%	$18.24B	—	—
2026-03-13	$93.35	$93.75	$92.34	$93.20	1,818,300	—	0.93%	$18.22B	—	—
2026-03-12	$94.00	$95.31	$92.36	$92.59	3,184,500	—	1.63%	$18.10B	—	—
2026-03-11	$91.77	$94.16	$90.37	$93.73	3,087,600	—	1.58%	$18.32B	—	—
2026-03-10	$92.49	$93.65	$91.49	$91.70	1,968,500	—	1.01%	$17.93B	—	—
2026-03-09	$93.01	$93.96	$90.31	$93.28	2,124,900	—	1.09%	$18.23B	—	—
2026-03-06	$93.01	$94.15	$90.92	$94.11	2,078,400	—	1.06%	$18.40B	—	—
2026-03-05	$94.45	$95.23	$92.91	$93.45	1,881,200	—	0.96%	$18.27B	—	—
2026-03-04	$97.97	$97.97	$95.39	$95.75	1,765,100	—	0.90%	$18.72B	—	—
2026-03-03	$97.96	$98.63	$96.26	$97.97	1,636,700	—	0.84%	$19.15B	—	—
2026-03-02	$97.35	$99.72	$96.87	$99.49	2,393,600	—	1.22%	$19.45B	—	—
2026-02-27	$100.47	$101.31	$98.30	$98.44	2,827,800	—	1.45%	$19.24B	—	—
2026-02-26	$100.08	$101.49	$99.86	$100.99	1,391,200	—	0.71%	$19.74B	—	—
2026-02-25	$100.00	$100.53	$98.48	$99.85	1,452,000	—	0.74%	$19.52B	—	—
2026-02-24	$99.76	$101.06	$99.39	$99.87	1,498,800	—	0.77%	$19.52B	—	—
2026-02-23	$98.69	$99.58	$98.13	$99.46	1,532,300	—	0.78%	$19.44B	—	—
2026-02-20	$98.68	$99.70	$97.53	$98.75	1,786,300	—	0.91%	$19.30B	—	—
2026-02-19	$98.25	$99.57	$97.65	$99.25	2,621,700	—	1.34%	$19.40B	—	—
2026-02-18	$96.87	$98.57	$96.36	$98.25	2,437,500	—	1.25%	$19.21B	—	—
2026-02-17	$96.53	$97.81	$96.31	$97.15	2,609,900	—	1.34%	$18.99B	—	—
2026-02-13	$95.06	$97.00	$95.06	$96.45	1,956,000	—	1.00%	$18.85B	—	—
2026-02-12	$95.55	$97.22	$94.56	$95.18	2,984,100	—	1.53%	$18.61B	—	—
2026-02-11	$90.87	$95.65	$90.22	$95.61	3,653,100	—	1.87%	$18.69B	—	—
2026-02-10	$94.15	$95.43	$91.26	$91.40	4,149,800	—	2.12%	$17.87B	—	—
2026-02-09	$88.90	$90.06	$87.37	$89.73	4,256,500	—	2.18%	$17.54B	—	—
2026-02-06	$88.17	$90.09	$88.01	$89.91	1,511,700	—	0.77%	$17.58B	—	—
2026-02-05	$88.18	$90.00	$87.46	$88.73	3,679,400	—	1.88%	$17.35B	—	—
2026-02-04	$86.78	$89.94	$86.78	$88.09	2,251,100	—	1.15%	$17.22B	—	—
2026-02-03	$86.00	$87.75	$85.76	$86.18	1,202,600	—	0.62%	$16.85B	—	—
2026-02-02	$86.69	$87.86	$86.02	$86.22	1,836,400	—	0.94%	$16.85B	—	—
2026-01-30	$86.30	$87.10	$85.13	$87.07	1,826,000	—	0.93%	$17.02B	—	—
2026-01-29	$85.47	$86.13	$84.59	$86.02	2,137,400	—	1.09%	$16.82B	—	—
2026-01-28	$85.40	$86.33	$84.91	$85.71	1,746,900	—	0.89%	$16.75B	—	—
2026-01-27	$87.99	$88.06	$85.43	$85.99	2,188,900	—	1.12%	$16.81B	—	—
2026-01-26	$86.76	$87.48	$86.26	$87.32	1,555,200	—	0.80%	$17.07B	—	—
2026-01-23	$87.88	$87.88	$86.07	$86.60	1,797,400	—	0.92%	$16.93B	—	—
2026-01-22	$86.55	$88.60	$86.36	$87.54	2,160,200	—	1.11%	$17.11B	—	—
2026-01-21	$87.05	$89.00	$86.09	$86.55	2,688,500	—	1.38%	$16.92B	—	—
2026-01-20	$86.52	$87.27	$85.83	$86.80	1,948,500	—	1.00%	$16.97B	—	—
2026-01-16	$88.51	$89.28	$87.31	$87.31	2,681,300	—	1.37%	$17.07B	—	—
2026-01-15	$89.30	$90.26	$88.34	$88.75	3,090,800	—	1.58%	$17.35B	—	—
2026-01-14	$87.86	$89.75	$85.76	$89.24	3,977,300	—	2.03%	$17.44B	—	—
2026-01-13	$91.42	$93.62	$87.30	$88.34	4,140,300	—	2.12%	$17.27B	—	—
2026-01-12	$92.80	$92.93	$90.76	$91.45	1,645,000	—	0.84%	$17.88B	—	—
2026-01-09	$92.99	$93.92	$92.38	$92.85	2,362,100	—	1.21%	$18.15B	—	—
2026-01-08	$91.94	$94.94	$91.78	$94.08	1,636,400	—	0.84%	$18.39B	—	—
2026-01-07	$94.70	$95.25	$91.91	$92.67	2,278,300	—	1.17%	$18.12B	—	—
2026-01-06	$91.85	$95.32	$91.77	$94.75	1,908,200	—	0.98%	$18.52B	—	—
2026-01-05	$90.27	$93.08	$89.61	$92.65	1,990,400	—	1.02%	$18.11B	—	—
2026-01-02	$89.97	$91.00	$89.50	$90.02	1,383,200	—	0.71%	$17.60B	—	—
2025-12-31	$90.61	$90.83	$89.82	$89.92	1,013,900	—	0.52%	$17.58B	—	—
2025-12-30	$90.18	$90.92	$89.88	$90.79	934,500	—	0.47%	$17.99B	$0.24	—
2025-12-29	$90.97	$91.42	$90.15	$90.53	924,500	—	0.47%	$17.94B	—	—
2025-12-26	$90.15	$91.03	$89.86	$90.77	967,500	—	0.49%	$17.99B	—	—
2025-12-24	$89.46	$90.23	$89.29	$90.23	623,200	—	0.31%	$17.88B	—	—
2025-12-23	$89.50	$89.89	$88.84	$89.43	1,337,500	—	0.67%	$17.73B	—	—
2025-12-22	$88.81	$89.89	$88.81	$89.80	1,406,900	—	0.71%	$17.80B	—	—
2025-12-19	$90.26	$90.55	$88.50	$89.13	4,896,400	—	2.47%	$17.67B	—	—
2025-12-18	$91.79	$92.82	$90.26	$90.40	2,146,600	—	1.08%	$17.92B	—	—
2025-12-17	$90.55	$92.74	$90.51	$91.56	2,173,300	—	1.10%	$18.15B	—	—
2025-12-16	$92.01	$92.27	$90.46	$90.91	2,064,800	—	1.04%	$18.02B	—	—
2025-12-15	$91.82	$93.09	$91.05	$92.43	2,432,700	—	1.23%	$18.32B	—	—
2025-12-12	$92.60	$93.16	$90.57	$91.59	2,734,200	—	1.38%	$18.15B	—	—
2025-12-11	$93.00	$93.85	$91.45	$92.45	3,132,600	—	1.58%	$18.32B	—	—
2025-12-10	$92.18	$93.47	$91.56	$93.09	2,184,500	—	1.10%	$18.45B	—	—
2025-12-09	$93.05	$93.85	$92.24	$92.27	1,666,800	—	0.84%	$18.29B	—	—
2025-12-08	$93.97	$94.30	$91.46	$92.75	3,079,100	—	1.55%	$18.38B	—	—
2025-12-05	$93.51	$94.76	$93.23	$94.28	2,305,900	—	1.16%	$18.69B	—	—
2025-12-04	$92.75	$93.25	$92.14	$93.16	2,177,500	—	1.10%	$18.46B	—	—
2025-12-03	$94.40	$95.26	$92.87	$93.10	1,984,600	—	1.00%	$18.45B	—	—
2025-12-02	$95.85	$96.06	$93.90	$94.14	1,536,400	—	0.78%	$18.66B	—	—
2025-12-01	$97.06	$97.79	$94.62	$94.76	2,594,200	—	1.31%	$18.78B	—	—
2025-11-28	$97.34	$98.34	$97.30	$97.52	890,000	—	0.45%	$19.33B	—	—
2025-11-26	$96.57	$97.77	$96.17	$97.55	1,734,900	—	0.88%	$19.33B	—	—
2025-11-25	$94.11	$97.18	$94.11	$97.07	1,856,400	—	0.94%	$19.24B	—	—
2025-11-24	$93.18	$94.00	$92.53	$93.52	2,779,100	—	1.40%	$18.54B	—	—
2025-11-21	$89.48	$92.99	$89.36	$92.18	2,552,300	—	1.29%	$18.27B	—	—
2025-11-20	$89.41	$90.51	$88.90	$89.07	1,738,900	—	0.88%	$17.65B	—	—
2025-11-19	$89.18	$90.13	$88.50	$89.45	1,997,500	—	1.01%	$17.73B	—	—
2025-11-18	$88.89	$90.25	$88.49	$89.08	1,936,800	—	0.98%	$17.66B	—	—
2025-11-17	$89.79	$90.34	$88.58	$88.64	2,441,400	—	1.23%	$17.57B	—	—
2025-11-14	$90.91	$91.28	$89.17	$89.91	2,226,100	—	1.12%	$17.82B	—	—
2025-11-13	$89.49	$91.08	$89.49	$90.57	1,859,000	—	0.94%	$17.95B	—	—
2025-11-12	$88.99	$90.17	$88.24	$90.03	1,615,800	—	0.82%	$17.84B	—	—
2025-11-11	$89.12	$89.75	$87.44	$88.50	2,018,100	—	1.02%	$17.54B	—	—
2025-11-10	$87.96	$88.95	$86.51	$88.73	3,073,800	—	1.55%	$17.59B	—	—
2025-11-07	$89.00	$90.16	$87.43	$88.50	2,628,200	—	1.33%	$17.54B	—	—
2025-11-06	$86.07	$88.92	$85.33	$88.51	4,482,700	—	2.26%	$17.54B	—	—
2025-11-05	$90.66	$93.94	$85.84	$87.55	9,199,800	—	4.64%	$17.35B	—	—
2025-11-04	$100.01	$103.70	$99.46	$103.18	3,781,400	—	1.91%	$20.45B	—	—
2025-11-03	$99.90	$100.54	$97.89	$99.88	1,724,900	—	0.87%	$19.80B	—	—
2025-10-31	$98.65	$101.87	$98.00	$100.56	2,124,800	—	1.07%	$19.93B	—	—
2025-10-30	$99.17	$99.99	$98.74	$99.56	1,416,100	—	0.71%	$19.73B	—	—
2025-10-29	$100.67	$101.02	$99.14	$99.71	1,019,100	—	0.51%	$19.76B	—	—
2025-10-28	$103.15	$103.15	$100.96	$101.14	956,500	—	0.48%	$20.05B	—	—
2025-10-27	$103.15	$103.51	$102.53	$103.12	993,500	—	0.50%	$20.44B	—	—
2025-10-24	$103.71	$104.15	$102.43	$103.03	1,118,400	—	0.56%	$20.42B	—	—
2025-10-23	$103.17	$103.67	$101.81	$103.16	1,126,600	—	0.57%	$20.45B	—	—
2025-10-22	$103.49	$106.88	$103.27	$103.98	2,214,700	—	1.12%	$20.61B	—	—
2025-10-21	$102.81	$103.12	$102.13	$102.69	800,800	—	0.40%	$20.35B	—	—
2025-10-20	$102.33	$103.78	$102.19	$102.74	1,636,000	—	0.83%	$20.36B	—	—
2025-10-17	$99.82	$102.10	$99.06	$101.92	1,158,700	—	0.58%	$20.20B	—	—
2025-10-16	$99.52	$100.56	$99.24	$99.92	1,000,100	—	0.50%	$19.80B	—	—
2025-10-15	$97.98	$100.89	$97.98	$99.38	2,313,200	—	1.17%	$19.70B	—	—
2025-10-14	$94.61	$98.74	$94.61	$98.37	1,349,600	—	0.68%	$19.50B	—	—
2025-10-13	$94.91	$96.33	$94.01	$95.09	1,485,300	—	0.75%	$18.85B	—	—
2025-10-10	$97.59	$97.65	$94.64	$94.71	1,256,700	—	0.63%	$18.77B	—	—
2025-10-09	$98.68	$98.88	$97.05	$97.37	810,000	—	0.41%	$19.30B	—	—
2025-10-08	$98.66	$98.66	$97.54	$98.36	1,100,700	—	0.56%	$19.49B	—	—
2025-10-07	$99.43	$99.86	$98.56	$99.06	920,800	—	0.46%	$19.63B	—	—
2025-10-06	$101.03	$101.31	$98.78	$98.83	1,065,500	—	0.54%	$19.59B	—	—
2025-10-03	$99.18	$101.11	$99.13	$100.78	896,200	—	0.45%	$19.97B	—	—
2025-10-02	$98.24	$99.32	$97.89	$99.17	730,500	—	0.37%	$19.66B	—	—
2025-10-01	$98.83	$99.33	$96.06	$98.89	1,193,600	—	0.60%	$19.60B	—	—
2025-09-30	$97.95	$98.67	$97.52	$98.50	1,188,300	—	0.60%	$19.52B	$0.24	—
2025-09-29	$98.06	$98.52	$96.60	$98.28	929,000	—	0.47%	$19.45B	—	—
2025-09-26	$97.31	$98.52	$97.00	$98.24	884,300	—	0.45%	$19.44B	—	—
2025-09-25	$98.06	$98.38	$96.22	$96.97	1,060,000	—	0.54%	$19.19B	—	—
2025-09-24	$99.72	$100.30	$98.75	$98.98	1,406,800	—	0.71%	$19.59B	—	—
2025-09-23	$101.66	$103.60	$99.86	$100.29	1,429,900	—	0.72%	$19.85B	—	—
2025-09-22	$99.40	$102.10	$99.01	$101.74	1,531,600	—	0.77%	$20.13B	—	—
2025-09-19	$101.15	$101.45	$99.71	$100.09	4,228,500	—	2.14%	$19.81B	—	—
2025-09-18	$100.74	$101.30	$98.45	$100.21	1,304,500	—	0.66%	$19.83B	—	—
2025-09-17	$99.45	$101.65	$99.14	$99.92	1,647,900	—	0.83%	$19.77B	—	—
2025-09-16	$100.25	$100.69	$98.67	$99.12	1,734,900	—	0.88%	$19.62B	—	—
2025-09-15	$103.16	$103.50	$100.77	$100.96	957,800	—	0.48%	$19.98B	—	—
2025-09-12	$103.67	$104.10	$102.90	$103.08	883,500	—	0.45%	$20.40B	—	—
2025-09-11	$102.31	$104.49	$101.95	$104.26	1,147,600	—	0.58%	$20.63B	—	—
2025-09-10	$103.21	$104.07	$102.16	$102.30	1,576,800	—	0.80%	$20.25B	—	—
2025-09-09	$104.01	$104.76	$103.69	$103.85	1,282,600	—	0.65%	$20.55B	—	—
2025-09-08	$105.40	$105.50	$103.28	$104.71	1,780,200	—	0.90%	$20.72B	—	—
2025-09-05	$104.77	$106.20	$104.49	$105.73	1,168,400	—	0.59%	$20.92B	—	—
2025-09-04	$104.99	$105.34	$104.09	$104.76	998,900	—	0.50%	$20.73B	—	—
2025-09-03	$104.38	$105.08	$103.73	$105.04	1,110,600	—	0.56%	$20.79B	—	—
2025-09-02	$105.72	$106.11	$104.56	$105.01	1,023,700	—	0.52%	$20.78B	—	—
2025-08-29	$105.19	$106.16	$105.05	$106.10	680,100	—	0.34%	$21.00B	—	—
2025-08-28	$106.34	$106.59	$104.19	$105.06	1,092,900	—	0.55%	$20.79B	—	—
2025-08-27	$107.17	$107.85	$106.25	$106.79	846,100	—	0.43%	$21.13B	—	—
2025-08-26	$107.01	$108.29	$106.75	$107.54	1,792,700	—	0.91%	$21.28B	—	—
2025-08-25	$108.00	$108.23	$106.63	$107.32	1,478,900	—	0.75%	$21.24B	—	—
2025-08-22	$105.25	$107.77	$104.85	$107.71	1,099,300	—	0.56%	$21.32B	—	—
2025-08-21	$105.09	$105.46	$104.13	$104.42	1,280,800	—	0.65%	$20.66B	—	—
2025-08-20	$104.54	$106.67	$104.35	$105.71	1,844,200	—	0.93%	$20.92B	—	—
2025-08-19	$102.04	$104.85	$101.79	$104.31	1,316,200	—	0.67%	$20.64B	—	—
2025-08-18	$102.84	$103.61	$102.31	$102.56	1,141,800	—	0.58%	$20.30B	—	—
2025-08-15	$102.48	$103.20	$101.72	$102.75	1,058,200	—	0.53%	$20.33B	—	—
2025-08-14	$102.52	$102.65	$101.56	$102.12	1,525,100	—	0.77%	$20.21B	—	—
2025-08-13	$102.16	$103.57	$101.75	$103.22	1,254,300	—	0.63%	$20.43B	—	—
2025-08-12	$100.10	$102.27	$99.56	$101.82	1,913,100	—	0.97%	$20.15B	—	—
2025-08-11	$99.54	$100.57	$98.78	$100.02	1,839,900	—	0.93%	$19.79B	—	—
2025-08-08	$98.98	$99.38	$96.66	$99.26	2,459,700	—	1.24%	$19.64B	—	—
2025-08-07	$95.89	$101.93	$95.00	$98.43	4,223,600	—	2.13%	$19.48B	—	—
2025-08-06	$91.81	$92.41	$90.67	$91.15	2,094,600	—	1.06%	$18.04B	—	—
2025-08-05	$92.73	$93.04	$91.56	$92.05	1,875,600	—	0.95%	$18.22B	—	—
2025-08-04	$90.50	$92.66	$90.11	$92.40	1,913,600	—	0.97%	$18.29B	—	—
2025-08-01	$91.52	$91.79	$89.33	$90.62	2,308,400	—	1.17%	$17.93B	—	—
2025-07-31	$92.06	$93.20	$91.56	$91.65	1,801,600	—	0.91%	$18.14B	—	—
2025-07-30	$94.70	$94.98	$92.81	$93.32	1,754,900	—	0.89%	$18.47B	—	—
2025-07-29	$95.63	$96.39	$94.79	$94.95	1,382,500	—	0.70%	$18.79B	—	—
2025-07-28	$96.91	$97.16	$95.74	$95.98	1,214,400	—	0.61%	$18.99B	—	—
2025-07-25	$96.78	$97.76	$96.42	$97.55	1,068,300	—	0.54%	$19.31B	—	—
2025-07-24	$97.25	$97.77	$96.78	$96.87	1,234,500	—	0.62%	$19.17B	—	—
2025-07-23	$97.17	$97.92	$95.88	$97.33	2,009,200	—	1.02%	$19.26B	—	—
2025-07-22	$92.95	$96.79	$92.58	$96.52	1,856,100	—	0.94%	$19.10B	—	—
2025-07-21	$93.32	$94.57	$92.59	$92.59	1,087,000	—	0.55%	$18.32B	—	—
2025-07-18	$95.39	$95.60	$93.13	$93.19	1,314,900	—	0.66%	$18.44B	—	—
2025-07-17	$93.60	$95.01	$92.97	$94.90	2,491,900	—	1.26%	$18.78B	—	—
2025-07-16	$94.61	$94.86	$93.15	$94.22	1,467,400	—	0.74%	$18.65B	—	—
2025-07-15	$95.95	$95.95	$93.25	$94.03	2,350,700	—	1.19%	$18.61B	—	—
2025-07-14	$94.14	$94.82	$93.15	$93.86	2,030,400	—	1.03%	$18.57B	—	—
2025-07-11	$94.21	$94.61	$93.03	$93.79	1,573,600	—	0.80%	$18.56B	—	—
2025-07-10	$94.74	$96.92	$93.95	$95.15	2,345,900	—	1.19%	$18.83B	—	—
2025-07-09	$93.56	$95.38	$92.71	$95.20	2,769,900	—	1.40%	$18.84B	—	—
2025-07-08	$92.34	$94.13	$92.24	$93.47	1,502,700	—	0.76%	$18.50B	—	—
2025-07-07	$93.31	$93.76	$92.13	$92.57	1,994,500	—	1.01%	$18.32B	—	—
2025-07-03	$93.55	$94.05	$93.24	$93.67	927,000	—	0.47%	$18.54B	—	—
2025-07-02	$94.18	$94.46	$92.96	$93.50	1,570,600	—	0.79%	$18.50B	—	—
2025-07-01	$90.87	$94.78	$90.76	$94.06	1,879,900	—	0.95%	$18.61B	—	—
2025-06-30	$91.32	$91.61	$90.60	$91.21	1,245,400	—	0.63%	$18.05B	—	—
2025-06-27	$91.79	$92.64	$90.80	$91.46	5,340,900	—	—	—	—	—
2025-06-26	$92.67	$92.83	$90.61	$91.74	2,822,000	—	—	—	$0.24	—
2025-06-25	$91.88	$92.99	$91.75	$92.79	2,539,700	—	—	—	—	—
2025-06-24	$91.72	$92.65	$90.91	$92.34	1,812,400	—	—	—	—	—
2025-06-23	$90.79	$91.66	$89.85	$91.50	1,688,100	—	—	—	—	—
2025-06-20	$90.94	$91.49	$90.55	$91.22	4,060,800	—	—	—	—	—
2025-06-18	$90.26	$91.10	$89.66	$90.55	1,915,300	—	—	—	—	—
2025-06-17	$91.23	$91.99	$90.09	$90.21	1,677,200	—	—	—	—	—
2025-06-16	$91.42	$92.37	$90.36	$92.16	2,206,400	—	—	—	—	—
2025-06-13	$92.25	$93.30	$91.13	$91.28	1,370,300	—	—	—	—	—
2025-06-12	$94.01	$94.31	$92.97	$93.26	1,110,800	—	—	—	—	—
2025-06-11	$95.00	$95.35	$93.84	$94.24	1,217,500	—	—	—	—	—
2025-06-10	$93.44	$94.95	$92.71	$94.92	1,306,200	—	—	—	—	—
2025-06-09	$92.54	$94.10	$91.62	$92.83	1,988,700	—	—	—	—	—
2025-06-06	$92.58	$92.98	$91.97	$92.38	1,003,200	—	—	—	—	—
2025-06-05	$91.79	$92.70	$91.40	$91.92	1,265,500	—	—	—	—	—
2025-06-04	$92.01	$92.27	$91.27	$91.46	1,528,000	—	—	—	—	—
2025-06-03	$90.53	$92.40	$89.22	$91.85	1,381,600	—	—	—	—	—
2025-06-02	$91.54	$92.03	$90.60	$91.11	1,648,200	—	—	—	—	—
2025-05-30	$92.94	$93.04	$91.44	$92.17	3,505,200	—	—	—	—	—
2025-05-29	$92.37	$93.34	$91.73	$93.34	1,650,500	—	—	—	—	—
2025-05-28	$94.05	$94.50	$92.10	$92.29	1,475,200	—	—	—	—	—
2025-05-27	$93.60	$94.64	$93.34	$94.21	3,885,600	—	—	—	—	—
2025-05-23	$90.82	$94.00	$90.20	$92.64	3,141,100	—	—	—	—	—
2025-05-22	$92.16	$93.05	$91.00	$91.67	2,077,500	—	—	—	—	—
2025-05-21	$94.68	$95.12	$92.49	$92.74	4,030,600	—	—	—	—	—
2025-05-20	$95.50	$96.27	$94.92	$95.35	2,330,700	—	—	—	—	—
2025-05-19	$95.96	$96.18	$94.41	$95.77	2,134,000	—	—	—	—	—
2025-05-16	$97.10	$97.56	$96.36	$96.95	2,339,200	—	—	—	—	—
2025-05-15	$95.59	$96.87	$95.14	$96.73	2,512,800	—	—	—	—	—
2025-05-14	$96.88	$97.51	$95.00	$95.33	3,550,400	—	—	—	—	—
2025-05-13	$97.99	$98.23	$96.36	$97.49	2,324,000	—	—	—	—	—
2025-05-12	$96.64	$99.88	$96.64	$98.22	3,166,300	—	—	—	—	—
2025-05-09	$95.08	$96.58	$94.36	$95.21	3,438,600	—	—	—	—	—
2025-05-08	$94.38	$95.96	$93.58	$95.11	2,886,100	—	—	—	—	—
2025-05-07	$92.85	$94.45	$92.34	$94.13	2,662,400	—	—	—	—	—
2025-05-06	$90.48	$92.91	$90.09	$92.27	4,203,100	—	—	—	—	—
2025-05-05	$99.59	$99.82	$89.92	$90.48	7,058,300	—	—	—	—	—
2025-05-02	$102.78	$103.03	$101.07	$102.38	3,275,100	—	—	—	—	—
2025-05-01	$102.66	$103.27	$100.68	$101.82	1,400,700	—	—	—	—	—
2025-04-30	$102.73	$103.20	$101.25	$103.05	1,399,600	—	—	—	—	—
2025-04-29	$101.63	$103.28	$101.10	$102.79	925,700	—	—	—	—	—
2025-04-28	$101.69	$102.18	$100.88	$101.76	1,299,600	—	—	—	—	—
2025-04-25	$101.43	$102.63	$100.39	$101.51	1,662,000	—	—	—	—	—
2025-04-24	$99.89	$101.55	$99.15	$101.50	1,972,300	—	—	—	—	—
2025-04-23	$98.14	$101.00	$98.14	$99.45	1,607,000	—	—	—	—	—
2025-04-22	$96.95	$97.65	$95.84	$97.44	1,428,200	—	—	—	—	—
2025-04-21	$97.50	$97.75	$93.10	$96.17	2,324,000	—	—	—	—	—
2025-04-17	$97.00	$98.42	$96.82	$97.92	4,367,900	—	—	—	—	—
2025-04-16	$97.83	$98.71	$96.58	$96.94	1,800,900	—	—	—	—	—
2025-04-15	$102.13	$102.14	$97.19	$97.27	2,335,500	—	—	—	—	—
2025-04-14	$102.79	$103.34	$100.97	$101.97	2,164,600	—	—	—	—	—
2025-04-11	$102.65	$102.94	$99.00	$102.35	2,275,100	—	—	—	—	—
2025-04-10	$103.58	$103.58	$99.69	$102.26	3,078,300	—	—	—	—	—
2025-04-09	$100.69	$104.68	$98.91	$103.44	5,689,900	—	—	—	—	—
2025-04-08	$106.53	$107.00	$101.18	$102.79	1,995,400	—	—	—	—	—
2025-04-07	$105.36	$108.51	$101.77	$104.84	2,390,400	—	—	—	—	—
2025-04-04	$110.61	$113.53	$107.27	$107.34	3,853,000	—	—	—	—	—
2025-04-03	$111.83	$114.44	$111.41	$112.66	2,920,600	—	—	—	—	—
2025-04-02	$111.86	$112.97	$110.85	$112.50	1,145,700	—	—	—	—	—
2025-04-01	$112.05	$113.32	$111.76	$112.37	1,398,100	—	—	—	—	—
2025-03-31	$111.37	$113.64	$111.37	$113.18	1,285,000	—	—	—	$0.24	—
2025-03-28	$112.08	$113.08	$111.92	$112.26	1,053,500	—	—	—	—	—
2025-03-27	$110.77	$112.56	$110.45	$112.15	1,085,900	—	—	—	—	—
2025-03-26	$110.49	$112.00	$109.86	$110.64	1,259,200	—	—	—	—	—
2025-03-25	$111.58	$112.31	$109.33	$110.38	1,296,900	—	—	—	—	—
2025-03-24	$110.93	$112.28	$110.69	$111.24	1,034,000	—	—	—	—	—
2025-03-21	$111.00	$111.67	$109.84	$110.73	2,943,100	—	—	—	—	—
2025-03-20	$112.65	$112.84	$111.63	$111.78	1,431,500	—	—	—	—	—
2025-03-19	$112.47	$113.91	$111.69	$112.91	1,920,000	—	—	—	—	—
2025-03-18	$111.66	$113.94	$111.35	$112.88	1,619,300	—	—	—	—	—
2025-03-17	$109.95	$112.94	$109.05	$111.79	2,435,700	—	—	—	—	—
2025-03-14	$107.12	$110.32	$106.40	$109.97	2,301,100	—	—	—	—	—
2025-03-13	$104.43	$107.74	$104.10	$107.57	2,062,500	—	—	—	—	—
2025-03-12	$106.40	$106.52	$103.44	$104.03	2,123,700	—	—	—	—	—
2025-03-11	$110.01	$110.17	$107.03	$107.34	2,199,500	—	—	—	—	—
2025-03-10	$107.69	$111.95	$107.40	$110.65	3,480,200	—	—	—	—	—
2025-03-07	$104.57	$108.58	$104.35	$107.99	1,792,900	—	—	—	—	—
2025-03-06	$104.32	$105.84	$103.88	$105.32	1,081,400	—	—	—	—	—
2025-03-05	$103.85	$105.72	$103.21	$104.75	2,498,400	—	—	—	—	—
2025-03-04	$105.48	$105.70	$103.65	$103.99	1,233,200	—	—	—	—	—
2025-03-03	$105.00	$106.93	$105.00	$105.38	1,653,200	—	—	—	—	—
2025-02-28	$104.81	$105.56	$102.42	$104.32	2,813,600	—	—	—	—	—
2025-02-27	$104.07	$105.24	$103.89	$104.05	1,259,300	—	—	—	—	—
2025-02-26	$106.80	$107.58	$103.94	$104.92	1,719,400	—	—	—	—	—
2025-02-25	$106.10	$107.64	$105.57	$107.35	1,679,400	—	—	—	—	—
2025-02-24	$104.52	$106.57	$103.80	$105.98	1,805,300	—	—	—	—	—
2025-02-21	$103.16	$105.10	$102.86	$104.83	2,132,100	—	—	—	—	—
2025-02-20	$103.43	$104.14	$102.79	$103.63	1,374,500	—	—	—	—	—
2025-02-19	$101.86	$103.48	$101.26	$103.34	2,236,700	—	—	—	—	—
2025-02-18	$100.09	$102.57	$99.43	$102.18	1,777,900	—	—	—	—	—
2025-02-14	$100.64	$101.89	$100.15	$100.52	2,100,000	—	—	—	—	—
2025-02-13	$99.03	$100.68	$98.71	$99.91	2,085,300	—	—	—	—	—
2025-02-12	$98.41	$99.50	$97.69	$98.99	2,496,700	—	—	—	—	—
2025-02-11	$99.63	$100.39	$98.94	$98.98	2,101,800	—	—	—	—	—
2025-02-10	$101.57	$101.57	$99.67	$100.42	2,528,700	—	—	—	—	—
2025-02-07	$102.94	$103.30	$99.93	$100.93	2,803,600	—	—	—	—	—
2025-02-06	$104.00	$107.96	$102.33	$102.69	3,791,900	—	—	—	—	—
2025-02-05	$108.33	$108.88	$107.70	$108.25	1,531,100	—	—	—	—	—
2025-02-04	$108.15	$108.82	$107.69	$107.80	1,178,600	—	—	—	—	—
2025-02-03	$108.00	$108.89	$106.27	$108.16	1,859,600	—	—	—	—	—
2025-01-31	$110.26	$111.05	$109.06	$109.48	1,341,800	—	—	—	—	—
2025-01-30	$111.72	$112.55	$110.52	$110.62	1,261,300	—	—	—	—	—
2025-01-29	$112.01	$112.25	$109.51	$111.05	1,838,400	—	—	—	—	—
2025-01-28	$113.00	$113.84	$111.84	$111.86	1,458,200	—	—	—	—	—
2025-01-27	$111.78	$112.67	$110.29	$112.58	1,953,100	—	—	—	—	—
2025-01-24	$110.71	$112.18	$110.41	$110.81	1,870,400	—	—	—	—	—
2025-01-23	$112.14	$112.14	$109.18	$111.01	2,060,000	—	—	—	—	—
2025-01-22	$110.25	$111.15	$109.52	$109.72	2,320,700	—	—	—	—	—
2025-01-21	$110.04	$111.10	$109.48	$110.52	2,935,900	—	—	—	—	—
2025-01-17	$108.99	$109.97	$108.47	$109.56	1,097,100	—	—	—	—	—
2025-01-16	$106.19	$109.34	$106.19	$108.94	1,264,600	—	—	—	—	—
2025-01-15	$104.98	$106.54	$103.95	$106.51	1,806,200	—	—	—	—	—
2025-01-14	$105.50	$105.80	$103.87	$104.71	1,457,100	—	—	—	—	—
2025-01-13	$104.75	$105.71	$103.14	$105.49	1,565,800	—	—	—	—	—
2025-01-10	$102.00	$105.69	$101.52	$104.54	2,709,300	—	—	—	—	—
2025-01-08	$102.92	$103.34	$100.67	$101.54	2,385,600	—	—	—	—	—
2025-01-07	$104.21	$105.29	$102.78	$103.13	1,649,100	—	—	—	—	—
2025-01-06	$103.89	$105.30	$103.52	$103.56	1,788,500	—	—	—	—	—
2025-01-03	$104.52	$104.60	$102.98	$104.47	1,253,700	—	—	—	—	—
2025-01-02	$106.47	$106.63	$104.31	$104.46	833,900	—	—	—	—	—
2024-12-31	$105.91	$106.50	$104.96	$105.63	683,300	—	—	—	—	—
2024-12-30	$106.05	$106.35	$104.65	$105.40	1,532,000	—	—	—	$0.24	—
2024-12-27	$106.45	$107.63	$106.26	$106.87	743,400	—	—	—	—	—
2024-12-26	$107.00	$108.12	$106.61	$107.25	1,277,300	—	—	—	—	—
2024-12-24	$106.80	$107.44	$106.27	$107.30	458,600	—	—	—	—	—
2024-12-23	$106.31	$107.00	$105.55	$106.82	1,948,300	—	—	—	—	—
2024-12-20	$105.34	$107.78	$105.34	$107.12	3,969,100	—	—	—	—	—
2024-12-19	$105.12	$106.38	$104.47	$105.81	2,672,500	—	—	—	—	—
2024-12-18	$108.10	$109.46	$105.81	$105.86	1,985,600	—	—	—	—	—
2024-12-17	$108.94	$110.45	$107.09	$108.06	1,896,500	—	—	—	—	—
2024-12-16	$106.78	$109.25	$106.41	$106.85	1,715,400	—	—	—	—	—
2024-12-13	$106.44	$106.92	$105.34	$106.74	1,195,300	—	—	—	—	—
2024-12-12	$106.79	$107.80	$106.30	$106.84	1,208,400	—	—	—	—	—
2024-12-11	$108.58	$108.94	$106.75	$106.91	1,575,000	—	—	—	—	—
2024-12-10	$110.02	$110.22	$107.31	$108.40	1,179,900	—	—	—	—	—
2024-12-09	$108.06	$110.88	$107.78	$109.47	1,243,000	—	—	—	—	—
2024-12-06	$109.54	$109.86	$107.71	$108.03	1,141,100	—	—	—	—	—
2024-12-05	$110.36	$111.93	$108.94	$109.16	937,800	—	—	—	—	—
2024-12-04	$110.52	$111.98	$110.27	$110.62	1,438,200	—	—	—	—	—
2024-12-03	$110.40	$111.10	$109.09	$110.74	1,212,800	—	—	—	—	—
2024-12-02	$111.41	$111.61	$110.23	$110.50	1,508,700	—	—	—	—	—
2024-11-29	$111.84	$112.42	$111.41	$112.10	504,100	—	—	—	—	—
2024-11-27	$110.84	$112.66	$110.51	$112.02	1,246,000	—	—	—	—	—
2024-11-26	$111.68	$112.00	$109.79	$110.64	1,043,800	—	—	—	—	—
2024-11-25	$110.71	$111.86	$110.14	$110.96	2,028,400	—	—	—	—	—
2024-11-22	$108.67	$110.37	$108.67	$110.22	2,015,000	—	—	—	—	—
2024-11-21	$109.42	$109.59	$108.28	$108.40	1,508,200	—	—	—	—	—
2024-11-20	$110.26	$110.95	$109.08	$109.27	1,476,400	—	—	—	—	—
2024-11-19	$111.87	$112.72	$110.78	$110.95	1,465,700	—	—	—	—	—
2024-11-18	$112.70	$114.72	$112.64	$113.02	1,888,000	—	—	—	—	—
2024-11-15	$108.45	$112.74	$108.25	$112.54	2,600,000	—	—	—	—	—
2024-11-14	$109.96	$111.20	$108.77	$108.85	2,087,000	—	—	—	—	—
2024-11-13	$109.34	$110.49	$109.09	$109.97	1,245,800	—	—	—	—	—
2024-11-12	$109.37	$110.38	$108.87	$109.94	1,275,200	—	—	—	—	—
2024-11-11	$108.19	$109.63	$107.85	$109.46	1,404,500	—	—	—	—	—
2024-11-08	$108.26	$109.44	$107.51	$108.18	1,175,700	—	—	—	—	—
2024-11-07	$110.33	$110.33	$108.36	$108.69	1,445,900	—	—	—	—	—
2024-11-06	$112.60	$112.83	$108.70	$110.17	1,930,000	—	—	—	—	—
2024-11-05	$107.79	$109.01	$107.47	$108.92	1,388,100	—	—	—	—	—
2024-11-04	$107.70	$108.52	$107.08	$108.41	1,427,600	—	—	—	—	—
2024-11-01	$107.40	$109.50	$107.14	$107.27	1,905,700	—	—	—	—	—
2024-10-31	$109.70	$109.70	$106.59	$106.92	2,124,000	—	—	—	—	—
2024-10-30	$107.52	$109.96	$107.14	$109.81	3,246,500	—	—	—	—	—
2024-10-29	$103.28	$105.07	$102.94	$103.88	2,153,000	—	—	—	—	—
2024-10-28	$103.14	$104.32	$102.81	$103.60	1,536,500	—	—	—	—	—
2024-10-25	$102.96	$103.67	$102.24	$102.35	1,398,200	—	—	—	—	—
2024-10-24	$105.10	$105.52	$103.87	$104.00	760,200	—	—	—	—	—
2024-10-23	$103.82	$104.76	$103.69	$104.70	744,300	—	—	—	—	—
2024-10-22	$105.06	$105.16	$103.72	$104.26	1,430,900	—	—	—	—	—
2024-10-21	$105.96	$106.04	$104.52	$105.20	936,400	—	—	—	—	—
2024-10-18	$105.48	$107.09	$104.81	$106.31	1,081,600	—	—	—	—	—
2024-10-17	$105.59	$105.78	$104.39	$104.95	1,396,800	—	—	—	—	—
2024-10-16	$104.84	$105.57	$104.11	$105.46	968,200	—	—	—	—	—
2024-10-15	$103.51	$105.97	$103.50	$104.60	1,485,700	—	—	—	—	—
2024-10-14	$103.76	$105.19	$102.96	$104.83	1,110,700	—	—	—	—	—
2024-10-11	$103.26	$105.03	$103.26	$103.50	975,000	—	—	—	—	—
2024-10-10	$103.48	$103.83	$102.59	$102.82	1,090,300	—	—	—	—	—
2024-10-09	$101.71	$103.65	$101.47	$103.46	1,412,300	—	—	—	—	—
2024-10-08	$102.59	$102.79	$101.64	$101.77	1,462,400	—	—	—	—	—
2024-10-07	$104.25	$104.55	$102.09	$102.28	1,423,100	—	—	—	—	—
2024-10-04	$104.71	$105.20	$103.76	$104.68	1,449,200	—	—	—	—	—
2024-10-03	$105.32	$105.75	$103.82	$104.19	1,910,100	—	—	—	—	—
2024-10-02	$107.04	$107.19	$105.56	$105.69	1,474,400	—	—	—	—	—
2024-10-01	$107.86	$108.23	$106.69	$107.34	1,561,000	—	—	—	—	—
2024-09-30	$108.24	$108.25	$107.27	$107.95	1,024,800	—	—	—	$0.24	—
2024-09-27	$108.77	$110.19	$108.19	$108.22	1,166,200	—	—	—	—	—
2024-09-26	$106.89	$107.99	$106.89	$107.71	1,211,700	—	—	—	—	—
2024-09-25	$108.19	$108.19	$106.42	$106.50	1,312,600	—	—	—	—	—
2024-09-24	$107.60	$107.96	$106.79	$107.81	1,374,700	—	—	—	—	—
2024-09-23	$107.28	$107.69	$106.31	$107.57	1,292,900	—	—	—	—	—
2024-09-20	$105.57	$106.74	$105.01	$106.42	3,920,000	—	—	—	—	—
2024-09-19	$107.51	$107.75	$106.31	$106.34	1,733,800	—	—	—	—	—
2024-09-18	$106.18	$107.14	$105.25	$106.28	1,462,500	—	—	—	—	—
2024-09-17	$107.43	$107.79	$104.49	$106.24	1,924,800	—	—	—	—	—
2024-09-16	$106.84	$107.59	$106.25	$107.43	1,261,100	—	—	—	—	—
2024-09-13	$105.20	$107.94	$105.20	$106.26	1,460,500	—	—	—	—	—
2024-09-12	$105.15	$105.31	$104.10	$105.14	1,436,700	—	—	—	—	—
2024-09-11	$104.62	$105.23	$103.40	$105.15	1,258,600	—	—	—	—	—
2024-09-10	$104.71	$105.31	$103.99	$105.16	1,635,300	—	—	—	—	—
2024-09-09	$105.08	$106.31	$104.54	$104.83	1,926,200	—	—	—	—	—
2024-09-06	$105.51	$105.51	$104.04	$104.81	2,518,100	—	—	—	—	—
2024-09-05	$108.66	$109.17	$104.13	$104.47	4,928,800	—	—	—	—	—
2024-09-04	$116.00	$116.56	$113.92	$114.48	1,144,900	—	—	—	—	—
2024-09-03	$115.33	$116.71	$115.00	$116.17	1,428,700	—	—	—	—	—
2024-08-30	$114.95	$115.93	$114.61	$115.46	1,584,900	—	—	—	—	—
2024-08-29	$114.92	$115.34	$113.91	$114.67	801,500	—	—	—	—	—
2024-08-28	$114.72	$115.15	$113.86	$114.19	687,000	—	—	—	—	—
2024-08-27	$114.67	$115.36	$114.52	$114.67	914,300	—	—	—	—	—
2024-08-26	$115.32	$116.37	$114.23	$114.63	913,500	—	—	—	—	—
2024-08-23	$114.00	$115.34	$113.56	$115.05	788,400	—	—	—	—	—
2024-08-22	$112.78	$113.51	$112.45	$113.42	1,164,500	—	—	—	—	—
2024-08-21	$112.00	$112.49	$111.07	$112.13	826,900	—	—	—	—	—
2024-08-20	$111.80	$112.51	$111.33	$111.64	958,000	—	—	—	—	—
2024-08-19	$110.65	$112.09	$110.65	$111.77	1,003,300	—	—	—	—	—
2024-08-16	$109.85	$110.93	$109.83	$110.65	963,200	—	—	—	—	—
2024-08-15	$109.00	$110.25	$108.91	$109.90	1,151,800	—	—	—	—	—
2024-08-14	$109.58	$110.17	$107.76	$108.63	1,166,000	—	—	—	—	—
2024-08-13	$106.97	$109.90	$106.76	$109.31	1,452,300	—	—	—	—	—
2024-08-12	$108.00	$108.24	$106.24	$107.00	1,542,500	—	—	—	—	—
2024-08-09	$108.30	$108.55	$107.39	$108.08	1,174,700	—	—	—	—	—
2024-08-08	$106.00	$108.85	$106.00	$108.70	2,011,200	—	—	—	—	—
2024-08-07	$106.70	$110.09	$105.52	$105.81	3,051,000	—	—	—	—	—
2024-08-06	$107.25	$110.90	$106.95	$109.57	1,891,500	—	—	—	—	—
2024-08-05	$109.15	$109.55	$106.62	$107.04	1,676,900	—	—	—	—	—
2024-08-02	$111.22	$111.93	$108.82	$110.36	1,190,000	—	—	—	—	—
2024-08-01	$111.84	$113.42	$110.26	$111.12	1,129,900	—	—	—	—	—
2024-07-31	$111.51	$113.08	$110.12	$111.35	1,592,800	—	—	—	—	—
2024-07-30	$110.51	$111.84	$110.01	$111.37	1,226,600	—	—	—	—	—
2024-07-29	$111.16	$111.75	$109.86	$110.79	1,202,800	—	—	—	—	—
2024-07-26	$110.79	$112.28	$110.23	$111.29	1,399,400	—	—	—	—	—
2024-07-25	$110.09	$112.97	$110.09	$110.64	1,600,300	—	—	—	—	—
2024-07-24	$110.32	$111.05	$109.51	$110.55	925,300	—	—	—	—	—
2024-07-23	$110.38	$110.76	$109.44	$110.00	978,200	—	—	—	—	—
2024-07-22	$110.85	$111.40	$109.75	$110.33	1,355,700	—	—	—	—	—
2024-07-19	$112.04	$112.04	$109.60	$110.50	1,510,700	—	—	—	—	—
2024-07-18	$110.49	$113.87	$110.36	$111.39	2,278,200	—	—	—	—	—
2024-07-17	$107.46	$112.31	$107.08	$111.05	2,237,000	—	—	—	—	—
2024-07-16	$106.61	$108.15	$106.31	$107.46	1,211,700	—	—	—	—	—
2024-07-15	$108.18	$108.59	$106.36	$106.53	1,822,600	—	—	—	—	—
2024-07-12	$108.33	$109.57	$107.56	$108.69	1,177,400	—	—	—	—	—
2024-07-11	$107.11	$109.29	$107.11	$108.19	1,140,700	—	—	—	—	—
2024-07-10	$105.65	$107.03	$105.54	$106.90	732,800	—	—	—	—	—
2024-07-09	$106.63	$107.00	$105.37	$105.76	1,360,400	—	—	—	—	—
2024-07-08	$107.84	$108.39	$106.14	$106.39	1,651,100	—	—	—	—	—
2024-07-05	$106.82	$108.16	$106.17	$108.01	1,045,000	—	—	—	—	—
2024-07-03	$106.47	$107.33	$106.21	$106.58	635,900	—	—	—	—	—
2024-07-02	$105.87	$106.69	$105.37	$106.27	1,853,500	—	—	—	—	—
2024-07-01	$107.01	$108.91	$105.82	$105.96	2,677,200	—	—	—	—	—
2024-06-28	$108.55	$109.58	$107.38	$108.53	2,774,600	—	—	—	—	—
2024-06-27	$108.12	$108.64	$107.42	$108.38	2,052,500	—	—	—	—	—
2024-06-26	$107.70	$109.21	$107.61	$108.11	2,006,000	—	—	—	$0.24	—
2024-06-25	$108.14	$109.12	$107.56	$108.22	1,339,000	—	—	—	—	—
2024-06-24	$108.26	$109.86	$107.67	$108.46	1,600,000	—	—	—	—	—
2024-06-21	$106.70	$108.06	$106.00	$107.86	3,318,000	—	—	—	—	—
2024-06-20	$105.57	$106.81	$105.38	$106.25	1,887,600	—	—	—	—	—
2024-06-18	$107.05	$107.45	$105.91	$106.69	1,753,200	—	—	—	—	—
2024-06-17	$106.12	$107.16	$106.12	$107.03	1,579,200	—	—	—	—	—
2024-06-14	$106.68	$107.30	$106.01	$107.19	1,611,400	—	—	—	—	—
2024-06-13	$107.00	$107.70	$106.17	$106.97	1,471,000	—	—	—	—	—
2024-06-12	$110.32	$111.00	$106.80	$107.45	2,996,500	—	—	—	—	—
2024-06-11	$112.74	$112.74	$106.17	$109.23	3,036,000	—	—	—	—	—
2024-06-10	$112.83	$113.25	$111.44	$112.88	1,214,500	—	—	—	—	—
2024-06-07	$113.12	$113.87	$112.60	$113.34	1,070,300	—	—	—	—	—
2024-06-06	$112.50	$113.86	$112.07	$113.37	902,300	—	—	—	—	—
2024-06-05	$113.43	$113.83	$112.11	$112.64	918,100	—	—	—	—	—
2024-06-04	$113.01	$114.52	$112.75	$113.44	1,186,700	—	—	—	—	—
2024-06-03	$114.50	$115.82	$112.95	$113.12	1,662,800	—	—	—	—	—
2024-05-31	$114.37	$115.19	$113.75	$115.15	3,003,100	—	—	—	—	—
2024-05-30	$115.46	$116.22	$114.37	$114.44	1,731,100	—	—	—	—	—
2024-05-29	$115.20	$116.86	$114.61	$115.14	1,930,600	—	—	—	—	—
2024-05-28	$116.51	$117.45	$115.64	$116.33	1,211,000	—	—	—	—	—
2024-05-24	$116.02	$116.53	$115.44	$116.41	1,084,200	—	—	—	—	—
2024-05-23	$118.73	$119.06	$115.78	$115.85	1,030,800	—	—	—	—	—
2024-05-22	$119.11	$120.13	$118.81	$119.33	954,500	—	—	—	—	—
2024-05-21	$119.38	$119.67	$118.95	$119.00	776,600	—	—	—	—	—
2024-05-20	$120.05	$120.09	$118.94	$119.05	1,152,700	—	—	—	—	—
2024-05-17	$121.30	$121.30	$119.56	$120.18	1,185,800	—	—	—	—	—
2024-05-16	$121.07	$122.17	$120.70	$121.23	970,800	—	—	—	—	—
2024-05-15	$120.58	$121.19	$120.08	$120.98	1,153,900	—	—	—	—	—
2024-05-14	$119.95	$120.51	$118.33	$119.97	1,348,700	—	—	—	—	—
2024-05-13	$121.59	$122.25	$119.11	$119.59	1,180,900	—	—	—	—	—
2024-05-10	$121.39	$122.22	$120.99	$121.31	772,700	—	—	—	—	—
2024-05-09	$121.14	$121.66	$120.55	$121.44	667,800	—	—	—	—	—
2024-05-08	$121.12	$121.29	$120.00	$120.85	1,256,700	—	—	—	—	—
2024-05-07	$121.13	$122.18	$120.60	$121.43	1,358,500	—	—	—	—	—
2024-05-06	$122.00	$122.25	$119.58	$120.56	1,293,800	—	—	—	—	—
2024-05-03	$119.49	$121.92	$119.35	$121.66	1,847,600	—	—	—	—	—
2024-05-02	$121.99	$123.96	$117.60	$118.46	2,931,700	—	—	—	—	—
2024-05-01	$118.09	$121.20	$116.93	$119.56	2,710,500	—	—	—	—	—
2024-04-30	$120.93	$121.41	$120.26	$120.28	1,429,000	—	—	—	—	—
2024-04-29	$119.40	$121.76	$119.40	$121.71	1,195,000	—	—	—	—	—
2024-04-26	$119.49	$119.94	$118.66	$119.35	1,099,200	—	—	—	—	—
2024-04-25	$120.71	$121.35	$118.77	$119.75	1,078,800	—	—	—	—	—
2024-04-24	$121.55	$122.42	$121.01	$121.17	978,700	—	—	—	—	—
2024-04-23	$120.63	$121.62	$120.27	$121.52	742,800	—	—	—	—	—
2024-04-22	$120.26	$121.41	$119.18	$120.78	918,300	—	—	—	—	—
2024-04-19	$119.90	$120.15	$118.99	$119.43	1,301,600	—	—	—	—	—
2024-04-18	$121.45	$121.45	$118.63	$119.33	1,442,300	—	—	—	—	—
2024-04-17	$122.87	$122.87	$120.04	$121.30	1,521,600	—	—	—	—	—
2024-04-16	$123.96	$124.32	$121.40	$122.07	1,628,500	—	—	—	—	—
2024-04-15	$126.00	$127.32	$123.96	$124.00	1,052,800	—	—	—	—	—
2024-04-12	$126.40	$127.10	$123.71	$124.48	1,048,600	—	—	—	—	—
2024-04-11	$128.55	$128.55	$126.98	$127.52	1,086,600	—	—	—	—	—
2024-04-10	$127.81	$127.94	$126.39	$127.72	823,300	—	—	—	—	—
2024-04-09	$127.36	$129.50	$126.55	$129.40	1,203,700	—	—	—	—	—
2024-04-08	$127.31	$127.63	$126.59	$126.69	1,106,400	—	—	—	—	—
2024-04-05	$127.53	$128.07	$126.15	$127.33	791,700	—	—	—	—	—
2024-04-04	$130.89	$130.89	$127.43	$127.56	1,032,900	—	—	—	—	—
2024-04-03	$128.50	$130.50	$128.50	$130.01	1,369,900	—	—	—	—	—
2024-04-02	$129.25	$129.30	$127.57	$128.47	1,057,000	—	—	—	—	—
2024-04-01	$131.61	$131.61	$129.68	$129.75	745,000	—	—	—	—	—
2024-03-28	$132.93	$133.90	$131.60	$131.98	1,425,300	—	—	—	—	—
2024-03-27	$128.52	$132.63	$128.51	$132.61	1,806,700	—	—	—	$0.24	—
2024-03-26	$128.37	$128.61	$127.85	$127.87	1,080,400	—	—	—	—	—
2024-03-25	$127.92	$128.48	$127.61	$127.91	1,242,400	—	—	—	—	—
2024-03-22	$127.27	$127.65	$125.88	$127.20	1,419,200	—	—	—	—	—
2024-03-21	$126.99	$127.50	$126.14	$127.07	747,000	—	—	—	—	—
2024-03-20	$126.24	$127.35	$125.88	$126.53	1,069,200	—	—	—	—	—
2024-03-19	$126.00	$126.75	$124.91	$126.66	949,300	—	—	—	—	—
2024-03-18	$125.27	$126.31	$125.10	$125.96	972,300	—	—	—	—	—
2024-03-15	$124.38	$125.68	$124.38	$125.17	2,672,400	—	—	—	—	—
2024-03-14	$126.26	$126.94	$125.05	$125.73	1,203,900	—	—	—	—	—
2024-03-13	$128.24	$128.47	$126.47	$126.59	847,000	—	—	—	—	—
2024-03-12	$127.62	$128.42	$127.12	$128.21	1,073,000	—	—	—	—	—
2024-03-11	$126.70	$128.36	$126.17	$128.04	1,079,800	—	—	—	—	—
2024-03-08	$126.98	$128.15	$126.40	$126.74	1,395,200	—	—	—	—	—
2024-03-07	$126.63	$128.14	$126.24	$127.36	1,057,900	—	—	—	—	—
2024-03-06	$125.02	$126.81	$124.83	$125.83	753,100	—	—	—	—	—
2024-03-05	$125.92	$126.36	$124.42	$124.78	1,308,300	—	—	—	—	—
2024-03-04	$123.76	$126.47	$122.49	$125.51	1,658,500	—	—	—	—	—
2024-03-01	$124.05	$124.92	$123.64	$124.01	740,100	—	—	—	—	—
2024-02-29	$124.22	$124.84	$122.90	$124.36	2,415,800	—	—	—	—	—
2024-02-28	$125.94	$126.00	$123.71	$124.13	1,415,700	—	—	—	—	—
2024-02-27	$126.62	$127.06	$126.08	$126.37	840,200	—	—	—	—	—
2024-02-26	$128.87	$129.20	$126.86	$126.88	1,659,700	—	—	—	—	—
2024-02-23	$128.63	$129.51	$128.08	$129.18	1,023,500	—	—	—	—	—
2024-02-22	$128.00	$129.12	$127.08	$128.54	1,410,600	—	—	—	—	—
2024-02-21	$125.09	$128.85	$124.41	$128.35	2,217,300	—	—	—	—	—
2024-02-20	$124.94	$125.94	$122.58	$124.98	1,388,800	—	—	—	—	—
2024-02-16	$124.15	$125.96	$124.02	$124.71	1,455,400	—	—	—	—	—
2024-02-15	$122.16	$124.50	$122.16	$124.40	1,571,100	—	—	—	—	—
2024-02-14	$123.42	$124.18	$121.59	$121.84	1,754,500	—	—	—	—	—
2024-02-13	$125.00	$125.63	$122.31	$123.16	1,317,600	—	—	—	—	—
2024-02-12	$122.91	$126.02	$122.84	$125.85	1,836,800	—	—	—	—	—
2024-02-09	$123.90	$125.31	$121.17	$122.80	3,355,600	—	—	—	—	—
2024-02-08	$120.67	$124.53	$119.13	$123.04	4,306,800	—	—	—	—	—
2024-02-07	$127.86	$128.49	$127.24	$127.55	2,073,600	—	—	—	—	—
2024-02-06	$125.25	$127.62	$125.25	$127.60	1,828,600	—	—	—	—	—
2024-02-05	$126.08	$126.89	$125.15	$125.36	1,180,000	—	—	—	—	—
2024-02-02	$126.91	$127.40	$125.60	$126.32	1,058,500	—	—	—	—	—
2024-02-01	$125.43	$127.25	$124.14	$127.25	1,434,500	—	—	—	—	—
2024-01-31	$124.02	$127.45	$124.02	$125.60	2,460,100	—	—	—	—	—
2024-01-30	$122.87	$123.20	$121.90	$122.37	1,448,600	—	—	—	—	—
2024-01-29	$121.25	$122.93	$120.94	$122.92	1,261,100	—	—	—	—	—
2024-01-26	$122.84	$123.11	$121.57	$121.69	982,800	—	—	—	—	—
2024-01-25	$119.98	$121.96	$119.98	$121.96	1,127,600	—	—	—	—	—
2024-01-24	$121.06	$121.31	$119.46	$120.52	2,376,200	—	—	—	—	—
2024-01-23	$124.27	$125.00	$120.43	$121.08	1,996,300	—	—	—	—	—
2024-01-22	$123.69	$124.16	$122.48	$122.59	1,405,400	—	—	—	—	—
2024-01-19	$123.92	$124.05	$122.02	$123.36	1,562,900	—	—	—	—	—
2024-01-18	$123.20	$124.54	$122.48	$123.83	1,801,600	—	—	—	—	—
2024-01-17	$122.03	$122.58	$121.16	$122.23	1,128,400	—	—	—	—	—
2024-01-16	$121.91	$122.69	$121.17	$122.64	1,450,400	—	—	—	—	—
2024-01-12	$123.69	$124.75	$122.35	$123.07	1,735,800	—	—	—	—	—
2024-01-11	$123.23	$124.81	$122.19	$122.38	1,643,100	—	—	—	—	—
2024-01-10	$121.70	$123.67	$121.62	$123.23	1,680,000	—	—	—	—	—
2024-01-09	$121.63	$124.27	$120.66	$121.87	2,921,800	—	—	—	—	—
2024-01-08	$120.63	$122.78	$120.52	$121.97	1,427,600	—	—	—	—	—
2024-01-05	$119.72	$121.30	$119.69	$119.98	1,391,000	—	—	—	—	—
2024-01-04	$119.90	$120.88	$119.40	$120.20	2,099,400	—	—	—	—	—
2024-01-03	$120.93	$121.30	$119.72	$120.47	2,325,500	—	—	—	—	—
2024-01-02	$121.02	$122.40	$120.72	$121.39	1,087,400	—	—	—	—	—
2023-12-29	$121.46	$122.40	$121.24	$121.70	849,600	—	—	—	—	—
2023-12-28	$120.93	$122.08	$120.90	$121.63	662,200	—	—	—	—	—
2023-12-27	$121.20	$121.79	$120.80	$121.13	1,058,600	—	—	—	—	—
2023-12-26	$120.22	$121.92	$120.20	$121.42	1,870,700	—	—	—	$0.24	—
2023-12-22	$120.30	$121.09	$119.91	$120.56	1,337,800	—	—	—	—	—
2023-12-21	$120.57	$121.16	$119.09	$119.65	1,971,100	—	—	—	—	—
2023-12-20	$120.38	$120.45	$119.10	$120.00	3,205,400	—	—	—	—	—
2023-12-19	$118.71	$120.02	$118.51	$119.97	1,508,900	—	—	—	—	—
2023-12-18	$118.84	$119.31	$118.21	$118.80	2,075,000	—	—	—	—	—
2023-12-15	$118.00	$118.98	$117.31	$118.69	4,073,900	—	—	—	—	—
2023-12-14	$119.09	$120.33	$118.43	$118.53	2,049,000	—	—	—	—	—
2023-12-13	$117.34	$118.15	$116.50	$117.90	2,301,300	—	—	—	—	—
2023-12-12	$118.31	$118.31	$116.95	$117.45	2,051,300	—	—	—	—	—
2023-12-11	$117.17	$118.27	$116.96	$117.98	2,066,300	—	—	—	—	—
2023-12-08	$117.31	$117.76	$116.76	$117.30	1,357,900	—	—	—	—	—
2023-12-07	$116.56	$117.59	$115.59	$117.29	1,141,300	—	—	—	—	—
2023-12-06	$116.36	$116.59	$115.29	$116.13	1,385,800	—	—	—	—	—
2023-12-05	$116.36	$116.36	$114.64	$115.82	1,028,400	—	—	—	—	—
2023-12-04	$117.30	$118.87	$116.64	$116.89	1,534,000	—	—	—	—	—
2023-12-01	$117.31	$118.16	$115.90	$117.97	1,503,100	—	—	—	—	—
2023-11-30	$114.13	$116.49	$113.58	$116.31	2,678,200	—	—	—	—	—
2023-11-29	$113.50	$114.96	$113.27	$113.92	1,311,200	—	—	—	—	—
2023-11-28	$113.69	$113.77	$112.71	$113.09	1,212,800	—	—	—	—	—
2023-11-27	$113.08	$114.03	$112.84	$113.84	1,301,400	—	—	—	—	—
2023-11-24	$113.80	$114.17	$113.22	$113.43	605,500	—	—	—	—	—
2023-11-22	$113.82	$114.80	$113.20	$113.83	1,246,200	—	—	—	—	—
2023-11-21	$112.98	$113.25	$112.36	$112.90	1,629,300	—	—	—	—	—
2023-11-20	$111.62	$112.65	$111.34	$112.50	1,345,100	—	—	—	—	—
2023-11-17	$112.35	$112.66	$111.33	$111.67	2,991,400	—	—	—	—	—
2023-11-16	$110.76	$111.98	$110.33	$111.55	2,300,700	—	—	—	—	—
2023-11-15	$108.07	$111.05	$108.07	$110.50	3,648,600	—	—	—	—	—
2023-11-14	$107.44	$109.16	$107.12	$108.07	1,909,700	—	—	—	—	—
2023-11-13	$106.55	$108.52	$105.74	$105.82	1,702,200	—	—	—	—	—
2023-11-10	$104.57	$105.78	$102.73	$105.42	1,965,900	—	—	—	—	—
2023-11-09	$105.35	$105.59	$103.43	$104.12	1,729,100	—	—	—	—	—
2023-11-08	$105.96	$106.48	$103.97	$104.86	1,524,700	—	—	—	—	—
2023-11-07	$106.14	$108.39	$104.62	$105.93	2,699,200	—	—	—	—	—
2023-11-06	$108.51	$109.44	$107.80	$109.30	2,443,700	—	—	—	—	—
2023-11-03	$110.69	$111.31	$107.78	$108.75	2,140,100	—	—	—	—	—
2023-11-02	$105.86	$110.82	$105.76	$110.20	3,030,300	—	—	—	—	—
2023-11-01	$104.52	$105.21	$103.51	$105.07	1,503,100	—	—	—	—	—
2023-10-31	$104.00	$105.17	$103.49	$104.41	1,382,000	—	—	—	—	—
2023-10-30	$103.76	$104.10	$102.33	$103.41	1,309,800	—	—	—	—	—
2023-10-27	$104.00	$104.81	$102.71	$103.19	1,534,500	—	—	—	—	—
2023-10-26	$103.52	$104.38	$102.98	$103.12	1,197,700	—	—	—	—	—
2023-10-25	$104.70	$104.75	$103.22	$103.64	1,698,500	—	—	—	—	—
2023-10-24	$104.95	$105.53	$104.17	$104.84	1,542,000	—	—	—	—	—
2023-10-23	$104.53	$106.32	$104.53	$105.16	1,698,200	—	—	—	—	—
2023-10-20	$104.06	$105.62	$103.70	$104.56	1,294,000	—	—	—	—	—
2023-10-19	$105.94	$107.29	$104.72	$104.81	1,412,200	—	—	—	—	—
2023-10-18	$106.59	$108.10	$105.59	$106.19	1,397,500	—	—	—	—	—
2023-10-17	$104.37	$108.02	$104.09	$106.59	1,455,000	—	—	—	—	—
2023-10-16	$105.08	$105.43	$103.68	$105.05	1,284,400	—	—	—	—	—
2023-10-13	$102.33	$104.77	$102.00	$104.30	1,556,600	—	—	—	—	—
2023-10-12	$105.35	$106.06	$102.05	$102.72	2,906,600	—	—	—	—	—
2023-10-11	$111.02	$111.02	$104.16	$105.35	3,841,300	—	—	—	—	—
2023-10-10	$110.66	$112.95	$110.22	$112.19	999,400	—	—	—	—	—
2023-10-09	$110.27	$111.14	$109.80	$110.69	865,900	—	—	—	—	—
2023-10-06	$108.75	$111.70	$108.20	$110.91	1,570,500	—	—	—	—	—
2023-10-05	$110.04	$110.35	$108.20	$109.30	1,048,200	—	—	—	—	—
2023-10-04	$110.58	$110.99	$108.10	$109.69	1,597,600	—	—	—	—	—
2023-10-03	$110.66	$111.29	$108.63	$110.32	1,850,400	—	—	—	—	—
2023-10-02	$111.35	$111.93	$110.85	$111.42	1,445,400	—	—	—	—	—
2023-09-29	$113.16	$114.15	$111.77	$112.22	1,986,900	—	—	—	—	—
2023-09-28	$111.00	$114.34	$110.96	$112.46	1,939,000	—	—	—	$0.24	—
2023-09-27	$112.62	$112.80	$108.52	$110.76	3,121,500	—	—	—	—	—
2023-09-26	$116.77	$117.11	$112.42	$112.46	3,610,500	—	—	—	—	—
2023-09-25	$116.78	$117.62	$116.51	$117.35	886,700	—	—	—	—	—
2023-09-22	$117.27	$117.64	$116.37	$116.85	1,267,300	—	—	—	—	—
2023-09-21	$119.88	$119.90	$117.77	$117.80	1,489,200	—	—	—	—	—
2023-09-20	$122.35	$122.44	$120.16	$120.31	1,055,900	—	—	—	—	—
2023-09-19	$122.00	$122.35	$120.78	$121.61	970,200	—	—	—	—	—
2023-09-18	$121.31	$123.01	$121.22	$122.03	1,580,900	—	—	—	—	—
2023-09-15	$121.39	$123.07	$120.83	$121.31	2,547,100	—	—	—	—	—
2023-09-14	$120.92	$122.01	$120.42	$121.62	996,600	—	—	—	—	—
2023-09-13	$121.28	$121.83	$120.50	$120.63	1,160,900	—	—	—	—	—
2023-09-12	$122.42	$122.98	$121.31	$121.43	957,100	—	—	—	—	—
2023-09-11	$121.22	$123.35	$121.03	$122.44	1,285,900	—	—	—	—	—
2023-09-08	$120.37	$121.57	$119.82	$120.65	1,104,500	—	—	—	—	—
2023-09-07	$123.77	$123.77	$120.03	$120.51	1,816,400	—	—	—	—	—
2023-09-06	$117.77	$123.66	$117.50	$122.67	3,625,200	—	—	—	—	—
2023-09-05	$119.56	$120.04	$117.80	$117.81	1,645,000	—	—	—	—	—
2023-09-01	$119.61	$119.80	$118.11	$119.45	1,463,300	—	—	—	—	—
2023-08-31	$120.63	$121.09	$119.12	$119.12	2,746,000	—	—	—	—	—
2023-08-30	$119.30	$120.88	$118.73	$120.24	2,018,000	—	—	—	—	—
2023-08-29	$117.93	$119.42	$117.14	$119.23	2,213,800	—	—	—	—	—
2023-08-28	$119.00	$119.30	$116.04	$117.53	2,658,500	—	—	—	—	—
2023-08-25	$114.58	$115.78	$114.16	$115.24	1,456,700	—	—	—	—	—
2023-08-24	$114.89	$115.33	$113.99	$114.32	1,953,000	—	—	—	—	—
2023-08-23	$116.55	$116.81	$114.38	$114.85	2,755,200	—	—	—	—	—
2023-08-22	$117.40	$118.11	$114.75	$115.75	3,648,900	—	—	—	—	—
2023-08-21	$119.44	$120.54	$119.02	$120.35	1,248,100	—	—	—	—	—
2023-08-18	$119.09	$119.59	$118.17	$119.18	1,329,600	—	—	—	—	—
2023-08-17	$121.35	$121.55	$119.41	$119.44	1,007,100	—	—	—	—	—
2023-08-16	$122.07	$122.82	$120.91	$120.98	943,800	—	—	—	—	—
2023-08-15	$123.17	$123.94	$122.26	$122.52	994,800	—	—	—	—	—
2023-08-14	$124.00	$124.75	$123.61	$123.71	838,900	—	—	—	—	—
2023-08-11	$124.60	$125.20	$123.79	$123.93	1,778,300	—	—	—	—	—
2023-08-10	$125.64	$126.49	$124.81	$124.85	856,500	—	—	—	—	—
2023-08-09	$125.16	$127.42	$124.97	$125.21	1,401,700	—	—	—	—	—
2023-08-08	$125.00	$125.25	$123.19	$124.86	1,787,600	—	—	—	—	—
2023-08-07	$126.77	$127.27	$125.41	$125.63	1,273,300	—	—	—	—	—
2023-08-04	$125.96	$128.16	$125.81	$126.32	1,560,300	—	—	—	—	—
2023-08-03	$127.65	$127.65	$125.59	$125.79	2,094,400	—	—	—	—	—
2023-08-02	$131.78	$131.97	$127.74	$128.38	2,264,000	—	—	—	—	—
2023-08-01	$131.08	$134.00	$130.21	$132.27	3,495,100	—	—	—	—	—
2023-07-31	$139.31	$139.31	$137.68	$138.15	1,619,500	—	—	—	—	—
2023-07-28	$140.45	$140.77	$138.51	$139.34	997,100	—	—	—	—	—
2023-07-27	$142.44	$142.54	$139.85	$139.86	1,441,600	—	—	—	—	—
2023-07-26	$139.77	$142.26	$139.46	$141.82	996,600	—	—	—	—	—
2023-07-25	$140.47	$140.76	$139.31	$140.30	842,700	—	—	—	—	—
2023-07-24	$142.45	$143.09	$140.45	$140.87	1,466,800	—	—	—	—	—
2023-07-21	$142.54	$143.24	$141.85	$142.23	1,123,200	—	—	—	—	—
2023-07-20	$140.12	$143.09	$139.68	$142.73	1,464,900	—	—	—	—	—
2023-07-19	$140.87	$141.72	$139.59	$140.79	1,013,700	—	—	—	—	—
2023-07-18	$140.12	$141.25	$139.30	$140.86	1,097,900	—	—	—	—	—
2023-07-17	$142.11	$142.86	$140.32	$140.66	1,297,000	—	—	—	—	—
2023-07-14	$143.27	$144.13	$142.14	$142.37	1,191,200	—	—	—	—	—
2023-07-13	$142.59	$143.29	$141.87	$143.11	966,500	—	—	—	—	—
2023-07-12	$143.90	$143.90	$141.89	$142.65	969,500	—	—	—	—	—
2023-07-11	$142.06	$143.28	$141.53	$143.18	819,900	—	—	—	—	—
2023-07-10	$141.25	$142.65	$141.16	$142.51	1,421,300	—	—	—	—	—
2023-07-07	$140.60	$141.35	$139.84	$140.86	1,165,500	—	—	—	—	—
2023-07-06	$141.69	$141.85	$140.16	$141.20	885,900	—	—	—	—	—
2023-07-05	$142.42	$142.57	$141.28	$142.36	1,181,600	—	—	—	—	—
2023-07-03	$144.80	$144.80	$142.51	$142.51	662,500	—	—	—	—	—
2023-06-30	$146.23	$147.50	$145.51	$145.60	1,290,500	—	—	—	—	—
2023-06-29	$143.16	$146.21	$143.02	$145.15	1,169,900	—	—	—	—	—
2023-06-28	$144.49	$145.74	$143.77	$144.00	1,019,800	—	—	—	—	—
2023-06-27	$142.82	$144.87	$142.29	$144.81	855,300	—	—	—	—	—
2023-06-26	$143.87	$144.29	$141.60	$142.81	1,110,000	—	—	—	—	—
2023-06-23	$143.73	$145.03	$142.51	$143.99	1,560,600	—	—	—	$0.24	—
2023-06-22	$143.19	$144.75	$142.72	$144.58	921,800	—	—	—	—	—
2023-06-21	$143.30	$143.43	$142.34	$142.89	1,127,500	—	—	—	—	—
2023-06-20	$143.30	$144.58	$142.21	$143.66	1,297,700	—	—	—	—	—
2023-06-16	$144.04	$144.75	$142.93	$144.10	2,813,500	—	—	—	—	—
2023-06-15	$141.92	$142.59	$140.61	$142.58	1,488,000	—	—	—	—	—
2023-06-14	$141.10	$146.00	$141.10	$142.01	2,942,000	—	—	—	—	—
2023-06-13	$135.09	$137.13	$134.58	$136.83	747,700	—	—	—	—	—
2023-06-12	$135.68	$136.57	$134.39	$135.55	1,053,200	—	—	—	—	—
2023-06-09	$134.69	$136.35	$134.22	$136.01	1,291,500	—	—	—	—	—
2023-06-08	$133.51	$136.45	$133.25	$135.29	2,329,000	—	—	—	—	—
2023-06-07	$130.49	$133.52	$130.10	$133.07	2,151,800	—	—	—	—	—
2023-06-06	$130.72	$131.03	$129.15	$130.27	787,100	—	—	—	—	—
2023-06-05	$130.00	$130.70	$129.62	$130.47	993,800	—	—	—	—	—
2023-06-02	$127.82	$130.12	$127.36	$129.81	1,441,100	—	—	—	—	—
2023-06-01	$127.54	$127.85	$126.53	$127.36	1,560,000	—	—	—	—	—
2023-05-31	$125.44	$127.52	$124.70	$127.34	6,918,800	—	—	—	—	—
2023-05-30	$127.28	$127.93	$125.89	$126.43	1,234,200	—	—	—	—	—
2023-05-26	$127.83	$129.36	$127.05	$127.65	1,354,300	—	—	—	—	—
2023-05-25	$127.75	$128.88	$126.40	$127.80	1,390,400	—	—	—	—	—
2023-05-24	$129.82	$129.85	$128.38	$128.62	1,169,000	—	—	—	—	—
2023-05-23	$134.45	$134.93	$130.25	$130.32	1,153,700	—	—	—	—	—
2023-05-22	$135.23	$137.17	$135.22	$135.27	1,244,300	—	—	—	—	—
2023-05-19	$135.21	$136.54	$133.96	$135.00	2,357,000	—	—	—	—	—
2023-05-18	$134.29	$135.42	$133.90	$135.02	1,132,800	—	—	—	—	—
2023-05-17	$135.13	$135.57	$133.41	$134.33	1,071,500	—	—	—	—	—
2023-05-16	$136.18	$136.47	$134.81	$134.84	929,400	—	—	—	—	—
2023-05-15	$136.78	$137.70	$136.53	$136.82	905,300	—	—	—	—	—
2023-05-12	$136.79	$137.42	$136.04	$136.75	840,700	—	—	—	—	—
2023-05-11	$137.00	$138.00	$136.18	$136.69	899,700	—	—	—	—	—
2023-05-10	$136.58	$137.91	$135.00	$137.42	1,163,400	—	—	—	—	—
2023-05-09	$137.04	$137.68	$136.02	$136.05	1,017,600	—	—	—	—	—
2023-05-08	$137.22	$137.94	$135.97	$137.44	1,304,500	—	—	—	—	—
2023-05-05	$137.15	$138.22	$136.82	$137.91	995,900	—	—	—	—	—
2023-05-04	$138.46	$138.72	$136.39	$136.63	1,410,500	—	—	—	—	—
2023-05-03	$143.99	$144.49	$139.16	$139.62	1,820,400	—	—	—	—	—
2023-05-02	$146.00	$149.25	$142.14	$143.01	4,609,900	—	—	—	—	—
2023-05-01	$138.28	$139.86	$138.02	$138.83	2,006,600	—	—	—	—	—
2023-04-28	$138.12	$139.25	$137.70	$138.44	1,496,900	—	—	—	—	—
2023-04-27	$138.80	$139.72	$137.40	$138.35	1,310,600	—	—	—	—	—
2023-04-26	$138.66	$139.20	$137.47	$139.08	1,440,600	—	—	—	—	—
2023-04-25	$137.95	$139.20	$137.95	$139.06	1,530,900	—	—	—	—	—
2023-04-24	$138.53	$138.82	$137.67	$138.14	748,100	—	—	—	—	—
2023-04-21	$139.28	$140.29	$137.37	$137.92	1,281,000	—	—	—	—	—
2023-04-20	$138.06	$138.95	$137.52	$138.35	1,494,100	—	—	—	—	—
2023-04-19	$134.56	$138.74	$134.40	$138.12	2,192,600	—	—	—	—	—
2023-04-18	$133.98	$134.49	$132.72	$134.32	1,091,600	—	—	—	—	—
2023-04-17	$132.42	$133.75	$131.93	$133.46	862,100	—	—	—	—	—
2023-04-14	$132.42	$132.91	$131.70	$132.37	647,900	—	—	—	—	—
2023-04-13	$131.84	$132.55	$131.16	$132.52	847,000	—	—	—	—	—
2023-04-12	$132.00	$133.78	$131.10	$131.59	1,522,100	—	—	—	—	—
2023-04-11	$130.25	$131.58	$129.75	$131.38	1,327,500	—	—	—	—	—
2023-04-10	$128.35	$128.38	$126.86	$128.15	791,600	—	—	—	—	—
2023-04-06	$128.59	$129.37	$127.81	$129.17	781,000	—	—	—	—	—
2023-04-05	$128.37	$129.18	$127.85	$128.59	1,064,800	—	—	—	—	—
2023-04-04	$128.38	$128.67	$127.39	$127.92	1,273,800	—	—	—	—	—
2023-04-03	$128.82	$129.12	$127.63	$128.04	859,100	—	—	—	—	—
2023-03-31	$127.92	$129.32	$127.69	$129.20	1,212,600	—	—	—	—	—
2023-03-30	$127.62	$127.62	$126.16	$126.76	791,500	—	—	—	—	—
2023-03-29	$126.05	$126.94	$125.52	$126.74	933,400	—	—	—	—	—
2023-03-28	$125.34	$127.13	$124.91	$126.14	846,700	—	—	—	$0.24	—
2023-03-27	$127.36	$127.82	$125.82	$126.00	822,700	—	—	—	—	—
2023-03-24	$124.73	$126.12	$123.77	$126.04	880,500	—	—	—	—	—
2023-03-23	$125.13	$126.05	$124.49	$124.96	1,157,800	—	—	—	—	—
2023-03-22	$127.61	$128.43	$125.31	$125.39	959,000	—	—	—	—	—
2023-03-21	$127.08	$127.89	$126.56	$127.79	993,100	—	—	—	—	—
2023-03-20	$124.62	$126.53	$124.40	$126.33	889,300	—	—	—	—	—
2023-03-17	$125.35	$125.38	$123.83	$124.31	1,397,100	—	—	—	—	—
2023-03-16	$123.87	$125.48	$123.33	$125.43	977,900	—	—	—	—	—
2023-03-15	$124.59	$125.55	$123.48	$125.26	1,361,300	—	—	—	—	—
2023-03-14	$125.84	$127.10	$125.26	$126.63	1,944,700	—	—	—	—	—
2023-03-13	$123.04	$126.05	$122.36	$124.25	1,338,800	—	—	—	—	—
2023-03-10	$123.21	$123.92	$121.61	$123.53	1,589,100	—	—	—	—	—
2023-03-09	$122.59	$124.03	$121.66	$122.35	1,037,200	—	—	—	—	—
2023-03-08	$122.74	$123.12	$121.71	$121.91	904,800	—	—	—	—	—
2023-03-07	$125.16	$125.30	$122.90	$123.15	1,322,600	—	—	—	—	—
2023-03-06	$126.23	$126.23	$124.14	$124.62	1,022,800	—	—	—	—	—
2023-03-03	$123.93	$127.07	$123.14	$126.22	1,726,300	—	—	—	—	—
2023-03-02	$121.31	$123.30	$120.98	$122.99	1,531,500	—	—	—	—	—
2023-03-01	$123.00	$123.51	$121.99	$122.08	848,800	—	—	—	—	—
2023-02-28	$123.21	$124.19	$122.72	$123.87	1,341,800	—	—	—	—	—
2023-02-27	$123.26	$124.17	$122.86	$123.30	1,180,100	—	—	—	—	—
2023-02-24	$122.75	$123.13	$121.53	$122.70	878,300	—	—	—	—	—
2023-02-23	$123.71	$124.25	$122.07	$123.17	993,600	—	—	—	—	—
2023-02-22	$124.08	$124.73	$123.19	$123.62	1,260,100	—	—	—	—	—
2023-02-21	$125.28	$125.76	$123.69	$124.00	1,266,800	—	—	—	—	—
2023-02-17	$124.79	$126.12	$124.32	$125.97	1,026,800	—	—	—	—	—
2023-02-16	$124.76	$126.62	$124.32	$125.11	1,410,900	—	—	—	—	—
2023-02-15	$125.77	$126.60	$125.10	$126.51	1,022,200	—	—	—	—	—
2023-02-14	$127.75	$128.57	$126.10	$126.71	1,395,000	—	—	—	—	—
2023-02-13	$128.19	$128.59	$127.58	$128.05	1,247,800	—	—	—	—	—
2023-02-10	$128.30	$129.19	$127.30	$127.91	1,196,500	—	—	—	—	—
2023-02-09	$130.94	$131.59	$128.17	$128.29	1,228,600	—	—	—	—	—
2023-02-08	$130.18	$131.61	$130.03	$130.76	1,211,100	—	—	—	—	—
2023-02-07	$127.51	$131.50	$127.48	$130.94	1,739,100	—	—	—	—	—
2023-02-06	$129.00	$129.39	$127.55	$128.52	1,541,400	—	—	—	—	—
2023-02-03	$127.61	$132.28	$126.02	$129.45	2,854,100	—	—	—	—	—
2023-02-02	$128.59	$128.83	$126.33	$127.41	3,509,600	—	—	—	—	—
2023-02-01	$128.52	$129.89	$125.65	$127.80	2,453,600	—	—	—	—	—
2023-01-31	$126.09	$127.36	$125.16	$127.34	1,233,800	—	—	—	—	—
2023-01-30	$125.41	$126.11	$125.18	$125.83	2,090,700	—	—	—	—	—
2023-01-27	$125.50	$126.56	$124.04	$125.88	1,386,700	—	—	—	—	—
2023-01-26	$125.38	$126.22	$125.10	$125.50	1,208,500	—	—	—	—	—
2023-01-25	$124.03	$125.58	$123.65	$124.90	1,222,500	—	—	—	—	—
2023-01-24	$125.94	$126.28	$124.66	$125.48	1,358,300	—	—	—	—	—
2023-01-23	$124.99	$127.16	$124.99	$125.94	2,299,800	—	—	—	—	—
2023-01-20	$122.62	$124.62	$121.82	$124.09	1,736,500	—	—	—	—	—
2023-01-19	$121.45	$122.50	$120.29	$121.95	1,324,900	—	—	—	—	—
2023-01-18	$123.14	$123.85	$121.98	$122.08	1,483,300	—	—	—	—	—
2023-01-17	$123.35	$123.38	$122.41	$123.01	2,093,400	—	—	—	—	—
2023-01-13	$122.95	$123.71	$122.04	$123.38	1,674,100	—	—	—	—	—
2023-01-12	$124.63	$124.68	$121.87	$123.20	1,890,600	—	—	—	—	—
2023-01-11	$126.03	$126.29	$123.06	$124.32	2,448,300	—	—	—	—	—
2023-01-10	$125.80	$126.45	$124.48	$125.50	1,894,200	—	—	—	—	—
2023-01-09	$128.07	$128.67	$125.71	$126.05	1,423,600	—	—	—	—	—
2023-01-06	$126.15	$127.21	$122.71	$125.70	2,348,900	—	—	—	—	—
2023-01-05	$129.04	$130.08	$125.72	$126.08	2,238,300	—	—	—	—	—
2023-01-04	$128.52	$129.36	$127.51	$128.46	1,389,400	—	—	—	—	—
2023-01-03	$127.41	$128.88	$126.21	$127.28	921,100	—	—	—	—	—
2022-12-30	$127.15	$127.73	$126.21	$127.50	785,200	—	—	—	—	—
2022-12-29	$126.66	$128.50	$126.14	$127.83	686,600	—	—	—	—	—
2022-12-28	$127.44	$128.52	$125.78	$125.99	750,100	—	—	—	—	—
2022-12-27	$127.00	$127.79	$126.17	$127.28	755,600	—	—	—	—	—
2022-12-23	$125.94	$126.77	$125.24	$126.69	789,800	—	—	—	$0.24	—
2022-12-22	$126.45	$126.82	$124.88	$126.79	807,100	—	—	—	—	—
2022-12-21	$126.49	$127.11	$126.04	$127.08	934,800	—	—	—	—	—
2022-12-20	$124.96	$126.29	$124.22	$125.43	1,038,800	—	—	—	—	—
2022-12-19	$125.33	$125.58	$124.29	$124.96	943,400	—	—	—	—	—
2022-12-16	$125.99	$126.68	$123.71	$125.58	2,710,600	—	—	—	—	—
2022-12-15	$126.55	$127.47	$125.96	$127.02	1,694,900	—	—	—	—	—
2022-12-14	$128.17	$130.84	$127.12	$128.24	1,506,500	—	—	—	—	—
2022-12-13	$128.97	$129.96	$127.35	$128.43	2,055,600	—	—	—	—	—
2022-12-12	$124.37	$126.20	$123.67	$126.13	1,737,000	—	—	—	—	—
2022-12-09	$125.17	$126.32	$124.34	$124.40	1,449,200	—	—	—	—	—
2022-12-08	$124.76	$127.25	$124.05	$125.84	1,814,100	—	—	—	—	—
2022-12-07	$121.92	$124.22	$121.77	$124.19	1,810,000	—	—	—	—	—
2022-12-06	$121.77	$121.93	$120.35	$121.39	1,922,600	—	—	—	—	—
2022-12-05	$121.93	$122.88	$120.80	$122.28	1,066,300	—	—	—	—	—
2022-12-02	$122.06	$123.52	$121.99	$122.97	723,200	—	—	—	—	—
2022-12-01	$120.99	$123.78	$120.72	$123.35	1,433,400	—	—	—	—	—
2022-11-30	$119.48	$120.14	$117.54	$120.10	1,217,200	—	—	—	—	—
2022-11-29	$117.16	$119.33	$116.85	$119.00	983,500	—	—	—	—	—
2022-11-28	$118.14	$119.26	$117.20	$117.67	1,207,600	—	—	—	—	—
2022-11-25	$118.45	$119.55	$118.32	$119.21	427,900	—	—	—	—	—
2022-11-23	$116.37	$118.19	$116.27	$118.01	1,243,100	—	—	—	—	—
2022-11-22	$114.52	$115.46	$113.26	$115.33	834,200	—	—	—	—	—
2022-11-21	$113.42	$114.80	$113.27	$114.53	655,400	—	—	—	—	—
2022-11-18	$113.61	$114.51	$112.44	$114.09	770,500	—	—	—	—	—
2022-11-17	$112.75	$113.47	$111.77	$112.12	1,124,400	—	—	—	—	—
2022-11-16	$115.16	$115.59	$113.97	$114.46	938,100	—	—	—	—	—
2022-11-15	$114.76	$115.64	$113.39	$115.12	1,013,600	—	—	—	—	—
2022-11-14	$114.80	$115.82	$113.28	$113.31	1,175,700	—	—	—	—	—
2022-11-11	$113.54	$115.97	$113.09	$115.56	1,562,200	—	—	—	—	—
2022-11-10	$109.38	$113.13	$109.38	$112.90	989,300	—	—	—	—	—
2022-11-09	$105.61	$107.32	$105.00	$105.77	1,454,500	—	—	—	—	—
2022-11-08	$107.28	$108.29	$105.44	$106.23	927,800	—	—	—	—	—
2022-11-07	$105.56	$107.57	$105.36	$107.53	1,321,600	—	—	—	—	—
2022-11-04	$106.61	$107.50	$103.75	$104.85	1,734,100	—	—	—	—	—
2022-11-03	$106.29	$106.71	$103.79	$105.42	1,321,200	—	—	—	—	—
2022-11-02	$114.99	$115.25	$107.62	$107.69	2,487,400	—	—	—	—	—
2022-11-01	$113.66	$113.66	$109.77	$111.84	2,429,800	—	—	—	—	—
2022-10-31	$113.40	$113.60	$112.35	$113.35	1,229,200	—	—	—	—	—
2022-10-28	$112.08	$113.64	$111.87	$113.47	1,209,300	—	—	—	—	—
2022-10-27	$113.00	$113.00	$111.00	$111.56	1,051,400	—	—	—	—	—
2022-10-26	$111.54	$113.74	$111.36	$112.27	902,200	—	—	—	—	—
2022-10-25	$109.27	$111.00	$109.11	$110.73	1,231,400	—	—	—	—	—
2022-10-24	$108.55	$109.14	$107.43	$109.03	779,000	—	—	—	—	—
2022-10-21	$105.93	$107.70	$102.60	$107.39	1,116,800	—	—	—	—	—
2022-10-20	$108.57	$108.87	$106.08	$106.33	915,000	—	—	—	—	—
2022-10-19	$108.71	$109.60	$107.31	$108.12	795,600	—	—	—	—	—
2022-10-18	$112.52	$113.44	$108.78	$109.03	1,550,000	—	—	—	—	—
2022-10-17	$108.59	$111.11	$108.39	$110.51	1,082,800	—	—	—	—	—
2022-10-14	$110.29	$110.96	$106.80	$106.91	1,381,300	—	—	—	—	—
2022-10-13	$105.16	$110.33	$104.20	$109.43	1,030,100	—	—	—	—	—
2022-10-12	$107.81	$108.61	$106.62	$107.06	1,364,200	—	—	—	—	—
2022-10-11	$107.22	$109.69	$106.47	$108.32	1,143,200	—	—	—	—	—
2022-10-10	$108.69	$108.85	$106.33	$106.94	1,035,600	—	—	—	—	—
2022-10-07	$109.88	$109.88	$107.33	$108.26	867,200	—	—	—	—	—
2022-10-06	$111.94	$113.27	$110.58	$110.60	789,900	—	—	—	—	—
2022-10-05	$110.56	$113.14	$109.94	$112.49	716,200	—	—	—	—	—
2022-10-04	$109.17	$111.75	$109.17	$111.69	1,203,700	—	—	—	—	—
2022-10-03	$106.01	$108.15	$105.21	$107.32	893,300	—	—	—	—	—
2022-09-30	$107.46	$108.34	$104.52	$104.55	1,138,700	—	—	—	—	—
2022-09-29	$106.52	$107.65	$105.44	$107.12	872,500	—	—	—	$0.24	—
2022-09-28	$105.79	$108.14	$105.34	$107.53	1,088,200	—	—	—	—	—
2022-09-27	$106.41	$107.06	$104.17	$104.82	1,358,700	—	—	—	—	—
2022-09-26	$105.86	$106.83	$103.74	$105.15	1,216,900	—	—	—	—	—
2022-09-23	$106.95	$107.53	$104.60	$106.21	1,945,700	—	—	—	—	—
2022-09-22	$109.89	$110.13	$107.37	$108.01	814,600	—	—	—	—	—
2022-09-21	$112.75	$113.55	$110.20	$110.20	1,123,700	—	—	—	—	—
2022-09-20	$112.81	$113.38	$110.91	$111.77	680,800	—	—	—	—	—
2022-09-19	$111.75	$113.56	$110.43	$113.40	978,800	—	—	—	—	—
2022-09-16	$115.01	$115.01	$112.30	$112.69	1,706,800	—	—	—	—	—
2022-09-15	$116.48	$118.13	$115.45	$115.77	814,600	—	—	—	—	—
2022-09-14	$115.89	$117.10	$115.02	$116.41	1,760,300	—	—	—	—	—
2022-09-13	$116.66	$118.23	$116.12	$116.40	1,673,000	—	—	—	—	—
2022-09-12	$115.42	$119.63	$115.42	$119.27	2,376,100	—	—	—	—	—
2022-09-09	$111.17	$114.65	$110.92	$114.50	1,154,200	—	—	—	—	—
2022-09-08	$107.77	$110.81	$107.54	$110.79	711,300	—	—	—	—	—
2022-09-07	$105.02	$108.90	$104.91	$108.58	1,022,900	—	—	—	—	—
2022-09-06	$106.11	$106.27	$104.06	$104.93	702,800	—	—	—	—	—
2022-09-02	$107.64	$107.76	$105.10	$105.57	582,600	—	—	—	—	—
2022-09-01	$106.07	$106.84	$104.59	$106.80	737,400	—	—	—	—	—
2022-08-31	$108.00	$109.19	$106.18	$106.32	886,600	—	—	—	—	—
2022-08-30	$108.00	$108.28	$106.63	$107.37	782,900	—	—	—	—	—
2022-08-29	$106.70	$108.37	$106.11	$107.62	556,700	—	—	—	—	—
2022-08-26	$112.34	$112.34	$107.44	$107.51	627,700	—	—	—	—	—
2022-08-25	$110.47	$111.95	$109.88	$111.94	530,700	—	—	—	—	—
2022-08-24	$108.99	$109.96	$108.25	$109.70	620,600	—	—	—	—	—
2022-08-23	$111.43	$111.81	$108.84	$109.30	928,600	—	—	—	—	—
2022-08-22	$111.99	$112.82	$110.83	$111.36	786,900	—	—	—	—	—
2022-08-19	$114.25	$114.38	$112.78	$113.23	644,600	—	—	—	—	—
2022-08-18	$114.89	$114.98	$113.97	$114.52	735,200	—	—	—	—	—
2022-08-17	$115.23	$115.82	$114.40	$114.64	681,100	—	—	—	—	—
2022-08-16	$115.86	$116.71	$115.49	$116.12	944,800	—	—	—	—	—
2022-08-15	$116.76	$117.92	$116.59	$116.73	1,035,100	—	—	—	—	—
2022-08-12	$115.52	$117.29	$115.30	$117.22	641,900	—	—	—	—	—
2022-08-11	$115.67	$116.94	$114.72	$115.00	594,800	—	—	—	—	—
2022-08-10	$114.41	$115.15	$113.41	$114.97	643,800	—	—	—	—	—
2022-08-09	$112.91	$113.35	$112.14	$112.49	869,500	—	—	—	—	—
2022-08-08	$113.83	$114.37	$113.00	$113.16	534,200	—	—	—	—	—
2022-08-05	$112.51	$113.83	$112.25	$113.26	596,900	—	—	—	—	—
2022-08-04	$115.84	$115.84	$113.27	$113.35	852,600	—	—	—	—	—
2022-08-03	$115.05	$116.30	$114.17	$115.61	1,339,600	—	—	—	—	—
2022-08-02	$113.01	$116.46	$113.00	$114.06	2,076,200	—	—	—	—	—
2022-08-01	$109.25	$110.73	$107.07	$109.76	1,488,800	—	—	—	—	—
2022-07-29	$110.40	$110.99	$108.73	$110.39	1,580,500	—	—	—	—	—
2022-07-28	$110.76	$111.19	$107.65	$110.78	2,278,200	—	—	—	—	—
2022-07-27	$109.20	$111.39	$108.50	$111.11	1,650,700	—	—	—	—	—
2022-07-26	$108.26	$108.67	$106.91	$108.02	1,154,000	—	—	—	—	—
2022-07-25	$107.01	$108.25	$106.73	$107.90	1,254,100	—	—	—	—	—
2022-07-22	$108.32	$109.21	$106.63	$107.00	1,140,900	—	—	—	—	—
2022-07-21	$108.29	$109.34	$108.02	$108.45	1,222,700	—	—	—	—	—
2022-07-20	$107.29	$109.13	$106.82	$108.00	1,281,700	—	—	—	—	—
2022-07-19	$105.04	$107.84	$104.79	$107.24	1,471,100	—	—	—	—	—
2022-07-18	$103.77	$105.14	$103.17	$103.48	1,021,900	—	—	—	—	—
2022-07-15	$103.80	$104.16	$102.57	$103.51	883,000	—	—	—	—	—
2022-07-14	$101.01	$101.92	$100.39	$101.65	1,175,000	—	—	—	—	—
2022-07-13	$101.45	$103.06	$100.54	$102.44	1,064,700	—	—	—	—	—
2022-07-12	$102.50	$103.88	$102.50	$103.03	965,800	—	—	—	—	—
2022-07-11	$103.79	$104.56	$102.63	$103.30	996,500	—	—	—	—	—
2022-07-08	$106.09	$106.79	$105.16	$105.34	747,000	—	—	—	—	—
2022-07-07	$105.78	$106.20	$104.42	$106.06	949,800	—	—	—	—	—
2022-07-06	$106.65	$107.08	$104.74	$105.73	873,200	—	—	—	—	—
2022-07-05	$105.99	$106.93	$104.21	$106.89	838,400	—	—	—	—	—
2022-07-01	$105.21	$107.36	$104.34	$107.27	954,200	—	—	—	—	—
2022-06-30	$105.43	$106.92	$103.18	$105.06	1,466,500	—	—	—	—	—
2022-06-29	$106.72	$107.55	$105.90	$106.55	1,240,300	—	—	—	—	—
2022-06-28	$109.00	$110.31	$106.38	$106.48	846,500	—	—	—	—	—
2022-06-27	$109.12	$109.31	$107.62	$108.51	953,100	—	—	—	—	—
2022-06-24	$107.53	$109.20	$105.61	$108.87	1,580,800	—	—	—	$0.24	—
2022-06-23	$105.44	$106.95	$104.88	$106.40	1,168,100	—	—	—	—	—
2022-06-22	$101.50	$107.20	$101.22	$105.31	1,754,100	—	—	—	—	—
2022-06-21	$104.56	$105.32	$101.98	$102.23	1,235,600	—	—	—	—	—
2022-06-17	$103.45	$105.16	$102.22	$102.65	2,228,200	—	—	—	—	—
2022-06-16	$104.59	$104.70	$102.50	$103.24	1,468,800	—	—	—	—	—
2022-06-15	$106.01	$108.56	$105.83	$106.97	1,286,500	—	—	—	—	—
2022-06-14	$109.93	$109.93	$104.57	$105.27	1,684,400	—	—	—	—	—
2022-06-13	$110.67	$112.17	$109.53	$110.10	1,823,700	—	—	—	—	—
2022-06-10	$112.76	$114.54	$112.58	$113.38	1,455,000	—	—	—	—	—
2022-06-09	$118.21	$118.23	$114.95	$115.03	828,100	—	—	—	—	—
2022-06-08	$118.71	$119.56	$117.84	$118.53	1,084,900	—	—	—	—	—
2022-06-07	$117.67	$119.21	$117.19	$119.13	1,023,300	—	—	—	—	—
2022-06-06	$122.05	$122.05	$118.26	$118.41	836,100	—	—	—	—	—
2022-06-03	$121.61	$121.61	$119.75	$120.63	1,116,900	—	—	—	—	—
2022-06-02	$119.81	$122.21	$116.73	$122.07	962,400	—	—	—	—	—
2022-06-01	$120.83	$120.83	$116.91	$119.28	2,386,000	—	—	—	—	—
2022-05-31	$119.16	$121.10	$118.33	$120.21	1,149,600	—	—	—	—	—
2022-05-27	$120.20	$120.78	$119.19	$119.83	947,100	—	—	—	—	—
2022-05-26	$120.05	$121.62	$118.81	$120.65	763,000	—	—	—	—	—
2022-05-25	$119.37	$120.72	$117.98	$119.15	1,380,000	—	—	—	—	—
2022-05-24	$120.20	$120.55	$118.08	$119.39	899,500	—	—	—	—	—
2022-05-23	$119.24	$120.90	$118.17	$120.83	869,700	—	—	—	—	—
2022-05-20	$118.32	$119.49	$115.53	$117.61	845,400	—	—	—	—	—
2022-05-19	$115.09	$117.58	$115.09	$116.91	800,200	—	—	—	—	—
2022-05-18	$118.00	$118.65	$116.09	$116.45	1,216,800	—	—	—	—	—
2022-05-17	$116.96	$119.56	$116.35	$119.38	1,069,200	—	—	—	—	—
2022-05-16	$114.79	$115.74	$114.24	$115.12	967,400	—	—	—	—	—
2022-05-13	$114.27	$116.26	$114.00	$115.07	1,166,500	—	—	—	—	—
2022-05-12	$112.61	$114.56	$111.50	$113.10	1,100,000	—	—	—	—	—
2022-05-11	$113.62	$116.42	$113.24	$113.42	1,315,600	—	—	—	—	—
2022-05-10	$116.28	$116.71	$113.02	$114.17	1,885,800	—	—	—	—	—
2022-05-09	$118.66	$119.82	$114.64	$115.00	1,533,100	—	—	—	—	—
2022-05-06	$122.10	$122.15	$119.34	$120.33	1,202,100	—	—	—	—	—
2022-05-05	$124.91	$126.18	$121.36	$122.54	1,892,800	—	—	—	—	—
2022-05-04	$120.59	$126.79	$119.86	$126.32	2,106,000	—	—	—	—	—
2022-05-03	$123.99	$125.78	$120.15	$120.68	3,135,900	—	—	—	—	—
2022-05-02	$121.33	$122.53	$118.13	$120.65	1,913,500	—	—	—	—	—
2022-04-29	$123.30	$124.47	$120.40	$120.75	1,205,600	—	—	—	—	—
2022-04-28	$124.15	$124.91	$122.71	$124.61	1,205,400	—	—	—	—	—
2022-04-27	$123.69	$124.79	$122.51	$122.88	1,206,400	—	—	—	—	—
2022-04-26	$126.36	$127.65	$124.06	$124.15	825,300	—	—	—	—	—
2022-04-25	$125.20	$127.91	$124.72	$127.81	952,800	—	—	—	—	—
2022-04-22	$129.66	$129.90	$124.92	$125.70	1,615,800	—	—	—	—	—
2022-04-21	$134.96	$135.05	$131.61	$131.66	1,315,200	—	—	—	—	—
2022-04-20	$131.45	$134.19	$131.10	$133.85	1,976,600	—	—	—	—	—
2022-04-19	$126.07	$130.86	$126.03	$130.60	2,137,000	—	—	—	—	—
2022-04-18	$125.62	$127.18	$124.74	$125.23	976,000	—	—	—	—	—
2022-04-14	$128.16	$128.75	$125.95	$126.00	1,087,300	—	—	—	—	—
2022-04-13	$126.05	$128.05	$125.81	$127.95	1,037,300	—	—	—	—	—
2022-04-12	$127.12	$128.14	$125.69	$126.64	1,216,100	—	—	—	—	—
2022-04-11	$129.10	$130.02	$126.46	$126.90	841,800	—	—	—	—	—
2022-04-08	$129.93	$130.66	$129.09	$129.62	1,107,600	—	—	—	—	—
2022-04-07	$127.32	$129.93	$126.95	$129.91	1,800,200	—	—	—	—	—
2022-04-06	$128.39	$128.59	$125.78	$127.85	2,057,700	—	—	—	—	—
2022-04-05	$125.43	$129.30	$125.43	$129.13	2,187,100	—	—	—	—	—
2022-04-04	$126.93	$127.28	$124.66	$125.86	1,349,700	—	—	—	—	—
2022-04-01	$126.75	$128.54	$125.88	$127.73	1,616,900	—	—	—	—	—
2022-03-31	$128.42	$129.81	$127.84	$127.90	1,363,100	—	—	—	—	—
2022-03-30	$129.05	$129.90	$127.95	$128.69	1,150,200	—	—	—	—	—
2022-03-29	$126.84	$129.60	$126.84	$129.58	1,712,200	—	—	—	—	—
2022-03-28	$125.40	$126.04	$123.33	$125.68	1,603,300	—	—	—	$0.24	—
2022-03-25	$124.61	$125.34	$123.82	$125.28	1,129,700	—	—	—	—	—
2022-03-24	$121.30	$125.89	$121.16	$124.15	2,393,500	—	—	—	—	—
2022-03-23	$119.79	$121.68	$117.86	$120.74	2,420,000	—	—	—	—	—
2022-03-22	$121.26	$121.73	$119.94	$120.48	1,819,700	—	—	—	—	—
2022-03-21	$120.73	$121.30	$120.06	$121.04	1,444,100	—	—	—	—	—
2022-03-18	$122.36	$122.82	$119.70	$120.77	2,951,500	—	—	—	—	—
2022-03-17	$120.98	$122.63	$120.17	$122.28	1,830,200	—	—	—	—	—
2022-03-16	$120.00	$122.30	$119.34	$121.99	1,599,300	—	—	—	—	—
2022-03-15	$119.31	$120.17	$118.01	$119.20	1,269,000	—	—	—	—	—
2022-03-14	$119.82	$120.68	$117.05	$117.69	1,384,800	—	—	—	—	—
2022-03-11	$120.27	$121.26	$118.18	$118.82	2,031,200	—	—	—	—	—
2022-03-10	$116.76	$119.42	$115.83	$119.34	1,441,500	—	—	—	—	—
2022-03-09	$117.97	$118.96	$117.07	$117.64	1,201,900	—	—	—	—	—
2022-03-08	$115.91	$117.96	$114.27	$115.75	1,719,000	—	—	—	—	—
2022-03-07	$120.28	$120.28	$115.72	$116.68	1,654,900	—	—	—	—	—
2022-03-04	$120.59	$121.16	$119.05	$120.44	1,363,800	—	—	—	—	—
2022-03-03	$123.72	$123.94	$121.18	$122.13	1,504,100	—	—	—	—	—
2022-03-02	$122.54	$124.30	$121.86	$122.69	2,070,900	—	—	—	—	—
2022-03-01	$124.77	$126.46	$121.08	$124.14	7,107,800	—	—	—	—	1.03-for-1
2022-02-28	$121.57	$123.70	$121.32	$123.49	2,497,647	—	—	—	—	—
2022-02-25	$120.56	$123.12	$118.99	$123.01	1,641,614	—	—	—	—	—
2022-02-24	$117.12	$119.98	$116.33	$119.88	1,470,634	—	—	—	—	—
2022-02-23	$119.89	$120.80	$118.34	$119.01	1,475,990	—	—	—	—	—
2022-02-22	$118.02	$120.73	$117.48	$119.39	2,144,769	—	—	—	—	—
2022-02-18	$116.35	$118.24	$116.35	$117.50	1,234,352	—	—	—	—	—
2022-02-17	$118.38	$118.38	$116.01	$116.48	1,307,379	—	—	—	—	—
2022-02-16	$117.90	$119.11	$116.17	$118.93	1,778,604	—	—	—	—	—
2022-02-15	$115.27	$118.72	$114.95	$118.58	1,553,961	—	—	—	—	—
2022-02-14	$113.19	$114.52	$112.20	$113.58	1,146,699	—	—	—	—	—
2022-02-11	$115.90	$116.96	$112.67	$112.83	1,900,556	—	—	—	—	—
2022-02-10	$115.58	$117.67	$114.85	$115.31	2,519,071	—	—	—	—	—
2022-02-09	$116.83	$118.64	$116.27	$116.55	2,209,865	—	—	—	—	—
2022-02-08	$105.62	$116.82	$105.31	$116.39	4,657,660	—	—	—	—	—
2022-02-07	$110.97	$115.43	$108.28	$108.42	6,482,408	—	—	—	—	—
2022-02-04	$117.48	$120.17	$117.00	$119.25	1,807,547	—	—	—	—	—
2022-02-03	$118.16	$118.84	$116.93	$117.74	1,927,336	—	—	—	—	—
2022-02-02	$117.70	$119.06	$115.83	$118.17	2,534,933	—	—	—	—	—
2022-02-01	$119.58	$120.60	$118.74	$120.38	1,066,874	—	—	—	—	—
2022-01-31	$116.50	$119.53	$115.96	$119.44	1,487,217	—	—	—	—	—
2022-01-28	$117.94	$118.25	$114.45	$117.37	2,317,912	—	—	—	—	—
2022-01-27	$118.23	$118.98	$116.85	$117.71	1,933,928	—	—	—	—	—
2022-01-26	$117.93	$119.56	$116.05	$116.98	2,914,591	—	—	—	—	—
2022-01-25	$117.83	$119.36	$115.50	$117.43	2,417,410	—	—	—	—	—
2022-01-24	$116.69	$120.10	$114.89	$120.05	2,113,045	—	—	—	—	—
2022-01-21	$119.26	$120.67	$117.64	$118.97	3,061,366	—	—	—	—	—
2022-01-20	$119.16	$123.30	$119.16	$119.46	1,734,314	—	—	—	—	—
2022-01-19	$119.93	$122.48	$119.59	$119.68	1,795,084	—	—	—	—	—
2022-01-18	$123.16	$123.52	$121.29	$122.67	2,185,042	—	—	—	—	—
2022-01-14	$123.16	$124.14	$121.13	$123.67	1,446,738	—	—	—	—	—
2022-01-13	$122.50	$125.76	$122.39	$124.34	1,861,622	—	—	—	—	—
2022-01-12	$124.33	$124.83	$120.41	$121.92	1,902,307	—	—	—	—	—
2022-01-11	$123.85	$125.33	$122.98	$124.64	1,488,041	—	—	—	—	—
2022-01-10	$123.63	$124.17	$121.84	$123.20	1,942,065	—	—	—	—	—
2022-01-07	$123.50	$125.69	$123.33	$124.42	1,690,230	—	—	—	—	—
2022-01-06	$127.08	$128.50	$124.93	$125.17	1,088,813	—	—	—	—	—
2022-01-05	$127.28	$129.70	$126.14	$126.22	1,895,715	—	—	—	—	—
2022-01-04	$125.15	$127.94	$124.51	$126.64	1,400,800	—	—	—	—	—
2022-01-03	$123.64	$126.16	$122.93	$125.37	1,184,809	—	—	—	—	—
2021-12-31	$124.23	$125.30	$123.30	$123.34	941,008	—	—	—	—	—
2021-12-30	$124.63	$125.63	$124.34	$124.53	1,304,701	—	—	—	—	—
2021-12-29	$124.35	$125.62	$124.02	$124.50	2,508,771	—	—	—	—	—
2021-12-28	$123.99	$125.61	$123.83	$124.48	1,506,581	—	—	—	—	—
2021-12-27	$123.29	$124.16	$121.67	$124.09	1,221,065	—	—	—	$0.23	—
2021-12-23	$121.99	$123.37	$121.25	$123.29	1,438,704	—	—	—	—	—
2021-12-22	$118.51	$121.10	$117.89	$121.10	1,020,936	—	—	—	—	—
2021-12-21	$116.65	$119.90	$116.02	$118.89	1,907,560	—	—	—	—	—
2021-12-20	$115.68	$116.46	$113.20	$115.43	2,584,167	—	—	—	—	—
2021-12-17	$116.50	$119.64	$115.19	$117.33	4,066,646	—	—	—	—	—
2021-12-16	$117.83	$119.85	$116.02	$116.96	3,340,702	—	—	—	—	—
2021-12-15	$119.10	$119.82	$114.83	$117.17	3,248,929	—	—	—	—	—
2021-12-14	$121.30	$122.69	$119.50	$119.69	1,330,451	—	—	—	—	—
2021-12-13	$120.86	$123.28	$120.86	$121.81	1,621,735	—	—	—	—	—
2021-12-10	$123.15	$123.15	$119.19	$120.86	1,696,204	—	—	—	—	—
2021-12-09	$123.28	$124.64	$121.53	$121.79	2,521,749	—	—	—	—	—
2021-12-08	$124.74	$126.46	$124.38	$125.20	1,327,361	—	—	—	—	—
2021-12-07	$123.97	$126.53	$123.74	$124.69	1,861,210	—	—	—	—	—
2021-12-06	$119.71	$123.23	$119.12	$121.83	2,323,165	—	—	—	—	—
2021-12-03	$119.83	$120.30	$116.54	$117.69	1,794,569	—	—	—	—	—
2021-12-02	$116.87	$119.79	$116.80	$119.35	1,447,047	—	—	—	—	—
2021-12-01	$117.68	$121.59	$116.28	$116.30	2,070,094	—	—	—	—	—
2021-11-30	$118.94	$119.82	$116.07	$116.12	2,515,466	—	—	—	—	—
2021-11-29	$123.08	$123.17	$119.83	$119.90	1,471,664	—	—	—	—	—
2021-11-26	$123.44	$124.94	$121.19	$121.96	1,404,817	—	—	—	—	—
2021-11-24	$126.10	$127.84	$126.07	$126.48	1,222,816	—	—	—	—	—
2021-11-23	$123.83	$127.05	$123.83	$126.68	1,584,964	—	—	—	—	—
2021-11-22	$125.24	$128.32	$124.83	$126.43	1,396,062	—	—	—	—	—
2021-11-19	$125.13	$126.00	$123.43	$125.06	1,971,832	—	—	—	—	—
2021-11-18	$127.55	$127.87	$125.13	$125.14	1,351,669	—	—	—	—	—
2021-11-17	$127.31	$128.78	$126.30	$127.26	1,361,042	—	—	—	—	—
2021-11-16	$126.90	$129.54	$126.16	$127.92	1,663,759	—	—	—	—	—
2021-11-15	$128.60	$129.06	$126.36	$127.31	1,500,504	—	—	—	—	—
2021-11-12	$129.32	$129.48	$127.60	$128.52	1,666,746	—	—	—	—	—
2021-11-11	$129.44	$130.28	$126.47	$128.83	1,642,026	—	—	—	—	—
2021-11-10	$130.10	$132.07	$129.54	$129.97	1,354,038	—	—	—	—	—
2021-11-09	$132.99	$134.36	$129.89	$130.47	4,217,541	—	—	—	—	—
2021-11-08	$137.29	$137.85	$133.03	$133.57	2,834,251	—	—	—	—	—
2021-11-05	$138.12	$141.83	$135.80	$137.53	3,066,413	—	—	—	—	—
2021-11-04	$140.77	$141.75	$132.71	$133.74	3,757,440	—	—	—	—	—
2021-11-03	$140.98	$144.41	$140.98	$144.41	1,450,034	—	—	—	—	—
2021-11-02	$141.64	$142.46	$140.30	$141.43	910,932	—	—	—	—	—
2021-11-01	$139.36	$142.89	$138.96	$141.54	1,176,672	—	—	—	—	—
2021-10-29	$138.84	$139.31	$135.18	$138.95	1,681,063	—	—	—	—	—
2021-10-28	$141.83	$142.72	$140.71	$141.28	952,029	—	—	—	—	—
2021-10-27	$145.61	$145.61	$142.01	$142.05	678,564	—	—	—	—	—
2021-10-26	$147.13	$147.13	$145.42	$145.47	476,066	—	—	—	—	—
2021-10-25	$145.99	$147.43	$144.92	$146.63	849,853	—	—	—	—	—
2021-10-22	$146.36	$147.13	$145.55	$146.04	330,424	—	—	—	—	—
2021-10-21	$145.77	$147.31	$145.29	$146.42	761,685	—	—	—	—	—
2021-10-20	$145.63	$146.85	$143.80	$145.76	1,119,095	—	—	—	—	—
2021-10-19	$139.32	$145.46	$139.32	$144.58	1,049,776	—	—	—	—	—
2021-10-18	$140.96	$141.52	$138.77	$140.75	1,057,295	—	—	—	—	—
2021-10-15	$142.57	$142.90	$141.52	$142.10	909,799	—	—	—	—	—
2021-10-14	$139.87	$141.65	$139.67	$141.39	821,219	—	—	—	—	—
2021-10-13	$138.68	$138.96	$137.35	$138.61	907,018	—	—	—	—	—
2021-10-12	$139.62	$140.22	$138.16	$138.65	796,087	—	—	—	—	—
2021-10-11	$142.11	$143.71	$139.57	$139.60	816,378	—	—	—	—	—
2021-10-08	$143.35	$143.83	$142.14	$142.38	513,867	—	—	—	—	—
2021-10-07	$143.14	$145.50	$142.68	$143.44	1,020,524	—	—	—	—	—
2021-10-06	$140.23	$142.34	$138.52	$142.08	1,129,807	—	—	—	—	—
2021-10-05	$142.50	$144.67	$141.67	$141.76	1,190,577	—	—	—	—	—
2021-10-04	$144.48	$145.66	$140.98	$142.46	1,168,329	—	—	—	—	—
2021-10-01	$143.19	$145.76	$142.73	$145.12	1,426,550	—	—	—	—	—
2021-09-30	$145.52	$146.05	$142.05	$142.10	1,017,331	—	—	—	—	—
2021-09-29	$146.09	$146.73	$144.49	$145.01	941,317	—	—	—	$0.23	—
2021-09-28	$146.64	$147.96	$145.66	$146.46	1,664,377	—	—	—	—	—
2021-09-27	$146.23	$149.28	$145.97	$147.13	1,626,782	—	—	—	—	—
2021-09-24	$146.01	$147.31	$144.84	$146.83	1,707,534	—	—	—	—	—
2021-09-23	$141.69	$147.23	$141.30	$146.02	2,297,827	—	—	—	—	—
2021-09-22	$139.58	$142.69	$139.00	$141.46	1,082,118	—	—	—	—	—
2021-09-21	$141.31	$141.59	$138.57	$138.60	1,502,770	—	—	—	—	—
2021-09-20	$140.82	$141.62	$138.19	$139.85	1,240,841	—	—	—	—	—
2021-09-17	$141.27	$142.65	$140.15	$142.45	1,877,278	—	—	—	—	—
2021-09-16	$142.44	$143.63	$141.18	$141.97	1,464,660	—	—	—	—	—
2021-09-15	$143.43	$143.93	$140.57	$141.76	2,014,474	—	—	—	—	—
2021-09-14	$136.89	$145.73	$135.25	$143.38	4,260,286	—	—	—	—	—
2021-09-13	$136.79	$138.37	$136.41	$136.89	1,549,841	—	—	—	—	—
2021-09-10	$140.23	$140.54	$136.27	$136.35	1,349,403	—	—	—	—	—
2021-09-09	$143.08	$145.28	$140.07	$140.14	1,377,522	—	—	—	—	—
2021-09-08	$142.04	$144.02	$141.07	$143.18	1,365,677	—	—	—	—	—
2021-09-07	$142.08	$143.01	$140.68	$142.35	1,550,871	—	—	—	—	—
2021-09-03	$144.54	$144.93	$141.76	$142.47	2,822,715	—	—	—	—	—
2021-09-02	$147.04	$147.90	$144.20	$144.75	1,348,682	—	—	—	—	—
2021-09-01	$146.37	$146.74	$145.20	$146.48	913,095	—	—	—	—	—
2021-08-31	$145.75	$146.53	$145.41	$146.07	1,222,095	—	—	—	—	—
2021-08-30	$145.86	$146.61	$145.06	$145.42	921,438	—	—	—	—	—
2021-08-27	$145.56	$146.63	$144.88	$145.70	1,114,048	—	—	—	—	—
2021-08-26	$145.49	$146.56	$144.67	$145.23	1,127,438	—	—	—	—	—
2021-08-25	$144.66	$147.30	$144.01	$146.01	1,715,053	—	—	—	—	—
2021-08-24	$141.01	$145.00	$141.01	$144.41	2,439,761	—	—	—	—	—
2021-08-23	$141.80	$142.18	$139.92	$141.11	1,131,043	—	—	—	—	—
2021-08-20	$140.42	$141.89	$139.00	$141.22	1,049,673	—	—	—	—	—
2021-08-19	$138.70	$140.61	$138.70	$139.92	1,201,392	—	—	—	—	—
2021-08-18	$143.75	$144.00	$140.13	$140.17	1,338,382	—	—	—	—	—
2021-08-17	$141.82	$143.86	$140.34	$143.55	2,029,100	—	—	—	—	—
2021-08-16	$141.71	$142.79	$140.25	$142.30	1,828,147	—	—	—	—	—
2021-08-13	$141.75	$142.49	$140.74	$141.83	1,501,431	—	—	—	—	—
2021-08-12	$141.20	$142.74	$141.10	$142.15	2,221,813	—	—	—	—	—
2021-08-11	$142.55	$142.59	$141.33	$141.46	1,368,767	—	—	—	—	—
2021-08-10	$142.91	$142.93	$139.48	$141.52	3,133,466	—	—	—	—	—
2021-08-09	$144.66	$144.76	$142.49	$143.15	1,766,553	—	—	—	—	—
2021-08-06	$145.92	$146.24	$143.20	$144.66	1,653,974	—	—	—	—	—
2021-08-05	$143.89	$145.88	$143.00	$145.80	1,786,432	—	—	—	—	—
2021-08-04	$148.30	$149.03	$143.16	$143.91	2,456,653	—	—	—	—	—
2021-08-03	$148.53	$150.58	$145.67	$149.23	4,462,269	—	—	—	—	—
2021-08-02	$159.30	$160.58	$158.04	$158.26	1,721,336	—	—	—	—	—
2021-07-30	$158.05	$160.17	$157.68	$158.66	1,154,527	—	—	—	—	—
2021-07-29	$158.53	$158.74	$156.03	$158.00	930,090	—	—	—	—	—
2021-07-28	$158.57	$158.83	$157.18	$157.83	910,211	—	—	—	—	—
2021-07-27	$154.45	$158.51	$153.91	$158.10	980,251	—	—	—	—	—
2021-07-26	$154.52	$155.44	$153.38	$155.00	585,040	—	—	—	—	—
2021-07-23	$155.00	$156.10	$154.49	$155.31	815,863	—	—	—	—	—
2021-07-22	$155.32	$155.32	$152.27	$154.04	886,418	—	—	—	—	—
2021-07-21	$152.93	$155.18	$151.74	$154.92	1,806,311	—	—	—	—	—
2021-07-20	$145.88	$151.48	$145.88	$151.10	1,792,715	—	—	—	—	—
2021-07-19	$147.03	$147.50	$144.99	$145.80	1,439,219	—	—	—	—	—
2021-07-16	$148.99	$149.45	$146.69	$148.93	2,086,986	—	—	—	—	—
2021-07-15	$150.18	$150.81	$148.04	$148.64	1,524,709	—	—	—	—	—
2021-07-14	$152.86	$153.14	$150.70	$151.05	1,171,625	—	—	—	—	—
2021-07-13	$154.84	$155.53	$152.09	$152.47	939,154	—	—	—	—	—
2021-07-12	$154.13	$155.72	$153.42	$155.11	774,045	—	—	—	—	—
2021-07-09	$154.61	$155.51	$153.69	$154.67	745,308	—	—	—	—	—
2021-07-08	$154.83	$155.56	$153.36	$154.62	1,092,727	—	—	—	—	—
2021-07-07	$158.43	$158.82	$155.69	$156.41	1,528,005	—	—	—	—	—
2021-07-06	$158.11	$158.70	$157.23	$158.04	1,254,540	—	—	—	—	—
2021-07-02	$158.23	$159.07	$157.38	$158.76	920,614	—	—	—	—	—
2021-07-01	$156.80	$158.42	$156.03	$158.39	1,170,286	—	—	—	—	—
2021-06-30	$155.96	$157.10	$155.38	$156.14	1,278,333	—	—	—	—	—
2021-06-29	$158.92	$159.27	$156.31	$156.49	1,133,618	—	—	—	—	—
2021-06-28	$161.26	$161.26	$157.18	$158.93	1,703,414	—	—	—	—	—
2021-06-25	$159.74	$162.71	$159.74	$161.02	1,104,572	—	—	—	$0.23	—
2021-06-24	$160.58	$160.58	$158.83	$159.60	1,123,524	—	—	—	—	—
2021-06-23	$161.53	$161.86	$159.67	$159.68	1,223,022	—	—	—	—	—
2021-06-22	$159.03	$162.28	$158.04	$161.53	2,144,460	—	—	—	—	—
2021-06-21	$154.80	$159.29	$154.15	$158.72	1,627,503	—	—	—	—	—
2021-06-18	$154.74	$155.38	$153.40	$153.89	2,306,170	—	—	—	—	—
2021-06-17	$153.12	$156.22	$153.12	$155.72	1,408,113	—	—	—	—	—
2021-06-16	$153.99	$154.58	$151.92	$153.43	1,468,883	—	—	—	—	—
2021-06-15	$153.24	$154.60	$152.51	$153.73	1,418,104	—	—	—	—	—
2021-06-14	$153.60	$154.10	$152.13	$152.96	1,309,954	—	—	—	—	—
2021-06-11	$154.49	$154.65	$152.80	$153.67	1,146,287	—	—	—	—	—
2021-06-10	$153.93	$155.21	$153.88	$154.62	880,341	—	—	—	—	—
2021-06-09	$153.13	$154.06	$152.70	$153.61	809,065	—	—	—	—	—
2021-06-08	$154.25	$154.28	$151.19	$152.95	1,094,375	—	—	—	—	—
2021-06-07	$155.31	$155.34	$152.82	$153.30	1,836,902	—	—	—	—	—
2021-06-04	$156.09	$156.09	$154.33	$154.50	2,130,658	—	—	—	—	—
2021-06-03	$155.71	$156.17	$153.30	$155.28	2,051,966	—	—	—	—	—
2021-06-02	$161.26	$161.36	$155.62	$156.37	1,977,600	—	—	—	—	—
2021-06-01	$164.53	$165.03	$161.16	$161.38	942,450	—	—	—	—	—
2021-05-28	$164.02	$164.58	$162.89	$163.43	1,408,010	—	—	—	—	—
2021-05-27	$160.19	$163.04	$159.73	$162.75	1,894,685	—	—	—	—	—
2021-05-26	$161.83	$162.26	$158.32	$159.40	1,424,799	—	—	—	—	—
2021-05-25	$163.86	$164.57	$162.54	$162.87	652,608	—	—	—	—	—
2021-05-24	$163.71	$164.12	$162.73	$162.97	807,005	—	—	—	—	—
2021-05-21	$163.11	$164.57	$162.26	$162.45	849,132	—	—	—	—	—
2021-05-20	$160.99	$162.78	$160.60	$162.07	791,040	—	—	—	—	—
2021-05-19	$160.24	$161.05	$159.04	$160.93	760,552	—	—	—	—	—
2021-05-18	$160.94	$162.85	$160.91	$161.69	888,581	—	—	—	—	—
2021-05-17	$161.98	$162.48	$160.67	$160.98	616,661	—	—	—	—	—
2021-05-14	$161.32	$163.58	$160.44	$162.40	582,568	—	—	—	—	—
2021-05-13	$159.29	$161.57	$159.17	$160.81	1,166,166	—	—	—	—	—
2021-05-12	$161.24	$162.12	$158.88	$159.00	1,475,269	—	—	—	—	—
2021-05-11	$166.71	$166.83	$162.20	$162.67	1,450,240	—	—	—	—	—
2021-05-10	$167.63	$168.14	$166.25	$166.94	1,197,375	—	—	—	—	—
2021-05-07	$167.99	$169.75	$167.29	$167.47	1,021,142	—	—	—	—	—
2021-05-06	$168.00	$168.63	$164.81	$168.18	783,315	—	—	—	—	—
2021-05-05	$168.67	$169.68	$166.05	$168.50	1,029,279	—	—	—	—	—
2021-05-04	$168.78	$170.93	$165.17	$167.89	1,808,268	—	—	—	—	—
2021-05-03	$173.30	$173.55	$171.83	$172.76	1,331,687	—	—	—	—	—
2021-04-30	$172.90	$173.25	$170.95	$172.00	1,330,245	—	—	—	—	—
2021-04-29	$174.03	$175.11	$171.90	$173.41	922,880	—	—	—	—	—
2021-04-28	$171.50	$173.44	$170.70	$173.30	1,006,619	—	—	—	—	—
2021-04-27	$170.71	$172.57	$169.48	$171.21	844,085	—	—	—	—	—
2021-04-26	$173.02	$173.02	$170.36	$170.60	845,630	—	—	—	—	—
2021-04-23	$171.86	$173.66	$171.35	$172.45	936,682	—	—	—	—	—
2021-04-22	$171.44	$173.97	$170.35	$172.21	1,039,476	—	—	—	—	—
2021-04-21	$168.97	$172.28	$168.32	$171.50	1,121,670	—	—	—	—	—
2021-04-20	$167.50	$170.08	$167.20	$168.75	1,207,984	—	—	—	—	—
2021-04-19	$166.91	$167.99	$165.13	$167.50	1,140,828	—	—	—	—	—
2021-04-16	$167.71	$168.17	$165.42	$166.87	745,102	—	—	—	—	—
2021-04-15	$163.69	$167.32	$163.69	$166.76	973,968	—	—	—	—	—
2021-04-14	$163.99	$165.56	$163.17	$163.41	931,944	—	—	—	—	—
2021-04-13	$162.61	$164.21	$162.31	$163.56	918,966	—	—	—	—	—
2021-04-12	$163.78	$164.86	$162.81	$163.43	1,332,511	—	—	—	—	—
2021-04-09	$161.00	$164.64	$160.64	$164.54	1,553,652	—	—	—	—	—
2021-04-08	$159.30	$160.54	$158.82	$159.75	828,841	—	—	—	—	—
2021-04-07	$158.85	$159.46	$156.58	$158.01	712,142	—	—	—	—	—
2021-04-06	$158.25	$160.07	$157.73	$158.75	819,674	—	—	—	—	—
2021-04-05	$157.05	$158.37	$156.26	$157.96	812,567	—	—	—	—	—
2021-04-01	$155.42	$155.89	$153.75	$155.34	812,155	—	—	—	—	—
2021-03-31	$157.85	$159.20	$155.29	$155.42	1,296,873	—	—	—	—	—
2021-03-30	$154.40	$156.81	$154.18	$156.52	785,787	—	—	—	—	—
2021-03-29	$155.52	$156.57	$154.29	$155.54	687,113	—	—	—	—	—
2021-03-26	$153.74	$156.79	$152.71	$156.62	675,474	—	—	—	$0.23	—
2021-03-25	$153.71	$153.71	$150.37	$153.28	1,114,357	—	—	—	—	—
2021-03-24	$152.65	$154.02	$152.00	$152.86	715,232	—	—	—	—	—
2021-03-23	$154.88	$155.49	$150.66	$151.59	1,009,297	—	—	—	—	—
2021-03-22	$155.03	$156.30	$154.46	$155.57	687,422	—	—	—	—	—
2021-03-19	$153.84	$156.94	$153.05	$155.50	1,455,287	—	—	—	—	—
2021-03-18	$155.31	$156.38	$153.87	$154.26	714,202	—	—	—	—	—
2021-03-17	$154.97	$156.75	$153.33	$155.84	947,909	—	—	—	—	—
2021-03-16	$156.31	$156.31	$153.86	$155.58	1,038,961	—	—	—	—	—
2021-03-15	$159.26	$160.67	$155.89	$156.77	1,121,155	—	—	—	—	—
2021-03-12	$155.29	$158.68	$155.05	$158.41	1,919,405	—	—	—	—	—
2021-03-11	$155.63	$156.93	$154.38	$155.63	1,413,984	—	—	—	—	—
2021-03-10	$153.35	$156.63	$152.19	$155.72	1,087,062	—	—	—	—	—
2021-03-09	$153.00	$155.86	$151.95	$152.10	1,328,185	—	—	—	—	—
2021-03-08	$154.16	$156.21	$151.86	$151.94	2,334,083	—	—	—	—	—
2021-03-05	$153.34	$154.78	$149.61	$153.88	1,536,760	—	—	—	—	—
2021-03-04	$155.08	$155.08	$149.96	$151.70	1,971,317	—	—	—	—	—
2021-03-03	$156.56	$157.05	$153.24	$155.10	2,175,978	—	—	—	—	—
2021-03-02	$158.57	$158.94	$155.52	$156.50	1,411,821	—	—	—	—	—
2021-03-01	$160.21	$161.61	$157.93	$158.64	1,500,298	—	—	—	—	—
2021-02-26	$160.43	$161.51	$156.77	$158.31	1,617,821	—	—	—	—	—
2021-02-25	$158.20	$160.55	$157.49	$159.71	1,478,771	—	—	—	—	—
2021-02-24	$157.36	$160.40	$157.22	$158.92	1,048,540	—	—	—	—	—
2021-02-23	$157.01	$159.73	$155.83	$157.16	1,879,544	—	—	—	—	—
2021-02-22	$151.10	$156.48	$150.32	$155.67	1,315,516	—	—	—	—	—
2021-02-19	$152.45	$153.34	$151.37	$152.11	830,798	—	—	—	—	—
2021-02-18	$153.10	$153.47	$149.98	$152.24	894,040	—	—	—	—	—
2021-02-17	$154.82	$154.91	$152.54	$153.96	979,633	—	—	—	—	—
2021-02-16	$157.07	$157.07	$154.86	$155.70	949,557	—	—	—	—	—
2021-02-12	$156.55	$157.77	$155.67	$156.68	1,242,386	—	—	—	—	—
2021-02-11	$156.79	$159.11	$155.34	$157.49	1,138,459	—	—	—	—	—
2021-02-10	$155.34	$157.72	$154.87	$155.67	1,693,629	—	—	—	—	—
2021-02-09	$155.15	$155.59	$153.13	$154.51	1,230,953	—	—	—	—	—
2021-02-08	$155.50	$156.50	$152.67	$155.16	1,367,119	—	—	—	—	—
2021-02-05	$165.10	$165.10	$153.86	$155.23	3,651,247	—	—	—	—	—
2021-02-04	$155.26	$159.19	$153.63	$156.05	1,866,566	—	—	—	—	—
2021-02-03	$153.18	$154.41	$151.32	$153.94	970,260	—	—	—	—	—
2021-02-02	$150.64	$156.00	$150.36	$153.88	1,763,875	—	—	—	—	—
2021-02-01	$150.36	$151.47	$147.81	$149.42	1,464,660	—	—	—	—	—
2021-01-29	$151.46	$152.22	$147.43	$149.19	1,670,145	—	—	—	—	—
2021-01-28	$149.71	$154.44	$148.44	$152.46	1,586,406	—	—	—	—	—
2021-01-27	$150.71	$153.13	$147.59	$148.16	1,946,700	—	—	—	—	—
2021-01-26	$155.58	$156.53	$152.74	$153.61	867,878	—	—	—	—	—
2021-01-25	$155.86	$156.31	$151.92	$154.67	1,383,702	—	—	—	—	—
2021-01-22	$157.13	$158.00	$155.91	$156.32	1,003,632	—	—	—	—	—
2021-01-21	$159.29	$160.68	$157.80	$158.21	1,077,483	—	—	—	—	—
2021-01-20	$155.29	$159.34	$154.09	$158.70	1,220,035	—	—	—	—	—
2021-01-19	$156.59	$156.89	$154.65	$155.27	1,037,828	—	—	—	—	—
2021-01-15	$157.46	$157.95	$154.88	$155.46	1,451,476	—	—	—	—	—
2021-01-14	$157.65	$161.10	$157.65	$157.88	1,180,071	—	—	—	—	—
2021-01-13	$155.79	$159.20	$154.91	$158.20	1,725,662	—	—	—	—	—
2021-01-12	$153.75	$155.38	$152.47	$155.17	1,212,310	—	—	—	—	—
2021-01-11	$152.21	$154.50	$151.04	$154.37	1,237,751	—	—	—	—	—
2021-01-08	$155.62	$157.17	$153.75	$154.32	1,259,072	—	—	—	—	—
2021-01-07	$155.66	$156.65	$153.81	$154.66	1,237,648	—	—	—	—	—
2021-01-06	$151.12	$155.95	$151.12	$155.58	1,424,799	—	—	—	—	—
2021-01-05	$148.58	$152.61	$148.29	$151.27	998,894	—	—	—	—	—
2021-01-04	$151.14	$151.93	$146.41	$148.70	1,265,870	—	—	—	—	—
2020-12-31	$147.44	$149.98	$146.84	$149.60	514,176	—	—	—	—	—
2020-12-30	$148.40	$150.25	$146.96	$147.79	440,428	—	—	—	—	—
2020-12-29	$146.05	$148.87	$145.54	$148.01	757,771	—	—	—	—	—
2020-12-28	$146.22	$147.16	$144.47	$144.55	704,520	—	—	—	—	—
2020-12-24	$145.05	$145.34	$143.31	$144.90	292,314	—	—	—	$0.23	—
2020-12-23	$147.25	$147.86	$144.60	$144.64	681,860	—	—	—	—	—
2020-12-22	$143.99	$147.28	$141.94	$146.44	1,049,982	—	—	—	—	—
2020-12-21	$144.58	$145.86	$142.77	$144.27	888,993	—	—	—	—	—
2020-12-18	$147.40	$147.98	$145.16	$147.43	1,819,598	—	—	—	—	—
2020-12-17	$144.00	$147.64	$143.79	$146.95	828,738	—	—	—	—	—
2020-12-16	$142.91	$145.67	$142.71	$144.51	765,393	—	—	—	—	—
2020-12-15	$140.43	$144.17	$139.81	$143.50	1,004,044	—	—	—	—	—
2020-12-14	$138.85	$140.72	$138.17	$138.44	995,598	—	—	—	—	—
2020-12-11	$140.70	$141.09	$137.03	$137.55	1,469,707	—	—	—	—	—
2020-12-10	$142.87	$144.22	$141.46	$141.74	1,070,994	—	—	—	—	—
2020-12-09	$142.93	$143.37	$141.02	$142.92	1,122,494	—	—	—	—	—
2020-12-08	$140.72	$142.79	$139.84	$142.30	976,543	—	—	—	—	—
2020-12-07	$144.18	$144.88	$140.81	$141.33	964,492	—	—	—	—	—
2020-12-04	$142.15	$144.76	$141.36	$144.71	639,630	—	—	—	—	—
2020-12-03	$143.20	$144.02	$141.54	$142.05	863,758	—	—	—	—	—
2020-12-02	$141.13	$143.70	$140.93	$143.54	795,572	—	—	—	—	—
2020-12-01	$146.11	$146.52	$141.38	$141.84	963,256	—	—	—	—	—
2020-11-30	$145.86	$147.05	$144.40	$144.78	906,606	—	—	—	—	—
2020-11-27	$146.10	$146.24	$144.24	$145.65	393,151	—	—	—	—	—
2020-11-25	$146.01	$146.60	$144.09	$145.32	619,339	—	—	—	—	—
2020-11-24	$143.35	$147.47	$143.33	$146.68	1,136,708	—	—	—	—	—
2020-11-23	$142.30	$144.52	$141.35	$141.98	678,873	—	—	—	—	—
2020-11-20	$141.83	$142.88	$140.10	$141.69	1,506,478	—	—	—	—	—
2020-11-19	$143.57	$143.62	$141.05	$142.26	1,830,619	—	—	—	—	—
2020-11-18	$146.03	$148.75	$143.81	$143.87	1,577,651	—	—	—	—	—
2020-11-17	$144.21	$146.07	$140.42	$145.78	1,403,993	—	—	—	—	—
2020-11-16	$149.98	$149.98	$143.05	$145.84	1,429,743	—	—	—	—	—
2020-11-13	$144.91	$147.58	$144.28	$146.95	1,646,558	—	—	—	—	—
2020-11-12	$144.45	$146.40	$142.58	$144.11	1,382,260	—	—	—	—	—
2020-11-11	$146.73	$147.09	$142.33	$145.05	1,313,765	—	—	—	—	—
2020-11-10	$148.54	$150.00	$145.50	$145.79	2,190,501	—	—	—	—	—
2020-11-09	$155.26	$160.34	$150.26	$151.41	2,930,041	—	—	—	—	—
2020-11-06	$135.71	$139.74	$130.77	$134.49	2,280,523	—	—	—	—	—
2020-11-05	$134.71	$136.99	$134.08	$135.29	1,604,328	—	—	—	—	—
2020-11-04	$133.02	$136.70	$132.37	$132.82	1,054,823	—	—	—	—	—
2020-11-03	$130.84	$133.45	$129.89	$132.44	782,491	—	—	—	—	—
2020-11-02	$129.97	$130.30	$127.03	$128.66	1,170,183	—	—	—	—	—
2020-10-30	$129.60	$130.89	$126.26	$128.25	1,294,092	—	—	—	—	—
2020-10-29	$128.92	$130.84	$127.67	$129.94	1,638,936	—	—	—	—	—
2020-10-28	$131.92	$132.04	$128.87	$129.49	1,824,130	—	—	—	—	—
2020-10-27	$135.32	$137.92	$134.39	$134.56	1,031,030	—	—	—	—	—
2020-10-26	$136.57	$137.81	$133.98	$135.45	1,672,205	—	—	—	—	—
2020-10-23	$140.17	$140.17	$138.16	$138.55	744,999	—	—	—	—	—
2020-10-22	$138.41	$140.06	$137.00	$138.88	1,078,925	—	—	—	—	—
2020-10-21	$137.12	$138.56	$136.54	$137.69	526,124	—	—	—	—	—
2020-10-20	$139.19	$140.16	$137.45	$137.77	602,962	—	—	—	—	—
2020-10-19	$142.65	$144.18	$137.22	$137.86	1,042,360	—	—	—	—	—
2020-10-16	$143.95	$145.00	$142.46	$142.65	793,409	—	—	—	—	—
2020-10-15	$139.14	$143.33	$137.71	$143.24	1,020,730	—	—	—	—	—
2020-10-14	$141.75	$144.54	$141.08	$141.48	884,255	—	—	—	—	—
2020-10-13	$143.87	$143.91	$140.29	$140.59	1,247,639	—	—	—	—	—
2020-10-12	$145.72	$145.72	$143.53	$144.81	992,920	—	—	—	—	—
2020-10-09	$143.63	$145.44	$142.90	$143.68	1,063,269	—	—	—	—	—
2020-10-08	$142.17	$143.32	$141.13	$142.39	816,893	—	—	—	—	—
2020-10-07	$137.82	$141.32	$137.82	$140.61	739,437	—	—	—	—	—
2020-10-06	$137.55	$140.17	$136.78	$136.97	775,075	—	—	—	—	—
2020-10-05	$135.21	$137.61	$134.53	$137.47	625,416	—	—	—	—	—
2020-10-02	$130.51	$134.95	$130.35	$133.68	1,000,748	—	—	—	—	—
2020-10-01	$133.15	$134.85	$131.95	$133.33	1,134,957	—	—	—	—	—
2020-09-30	$129.90	$133.91	$129.70	$132.17	1,040,300	—	—	—	—	—
2020-09-29	$132.83	$132.94	$127.95	$129.51	856,445	—	—	—	$0.23	—
2020-09-28	$133.19	$133.99	$131.98	$132.34	937,197	—	—	—	—	—
2020-09-25	$127.70	$132.02	$127.08	$131.11	886,624	—	—	—	—	—
2020-09-24	$129.26	$129.28	$125.39	$128.27	884,461	—	—	—	—	—
2020-09-23	$131.45	$131.90	$129.51	$129.84	671,766	—	—	—	—	—
2020-09-22	$130.84	$132.33	$129.40	$131.60	1,132,897	—	—	—	—	—
2020-09-21	$132.50	$132.71	$128.09	$130.10	1,446,223	—	—	—	—	—
2020-09-18	$138.17	$139.34	$132.62	$134.83	1,859,665	—	—	—	—	—
2020-09-17	$140.37	$142.13	$138.33	$138.63	1,064,196	—	—	—	—	—
2020-09-16	$140.75	$143.61	$140.12	$141.68	1,135,472	—	—	—	—	—
2020-09-15	$137.10	$140.29	$136.98	$140.10	972,835	—	—	—	—	—
2020-09-14	$135.92	$137.48	$135.47	$136.50	841,407	—	—	—	—	—
2020-09-11	$136.11	$136.83	$134.54	$135.16	641,793	—	—	—	—	—
2020-09-10	$136.40	$137.82	$134.54	$134.63	1,086,856	—	—	—	—	—
2020-09-09	$135.11	$137.32	$135.06	$136.12	993,950	—	—	—	—	—
2020-09-08	$134.50	$136.32	$133.50	$134.25	785,066	—	—	—	—	—
2020-09-04	$137.35	$137.90	$133.12	$135.73	574,534	—	—	—	—	—
2020-09-03	$138.83	$139.22	$135.70	$136.43	1,387,719	—	—	—	—	—
2020-09-02	$136.50	$139.16	$135.27	$138.81	804,533	—	—	—	—	—
2020-09-01	$136.10	$136.69	$135.17	$136.39	678,564	—	—	—	—	—
2020-08-31	$137.64	$138.07	$136.26	$136.78	773,942	—	—	—	—	—
2020-08-28	$136.81	$137.68	$135.40	$137.54	758,801	—	—	—	—	—
2020-08-27	$133.74	$137.17	$132.71	$136.44	1,344,974	—	—	—	—	—
2020-08-26	$133.09	$133.72	$131.87	$132.84	905,267	—	—	—	—	—
2020-08-25	$134.24	$134.85	$132.84	$133.59	572,783	—	—	—	—	—
2020-08-24	$133.13	$135.35	$132.14	$132.83	749,222	—	—	—	—	—
2020-08-21	$132.80	$132.93	$130.65	$132.19	937,300	—	—	—	—	—
2020-08-20	$132.31	$133.73	$132.08	$132.82	1,255,673	—	—	—	—	—
2020-08-19	$135.31	$135.68	$132.79	$133.25	715,026	—	—	—	—	—
2020-08-18	$134.85	$135.92	$134.56	$134.76	702,048	—	—	—	—	—
2020-08-17	$133.73	$136.39	$133.50	$134.54	761,788	—	—	—	—	—
2020-08-14	$133.15	$134.08	$132.29	$133.32	651,887	—	—	—	—	—
2020-08-13	$133.56	$134.67	$132.56	$133.89	657,552	—	—	—	—	—
2020-08-12	$135.59	$135.89	$133.63	$134.54	843,570	—	—	—	—	—
2020-08-11	$135.35	$136.26	$132.25	$134.18	911,447	—	—	—	—	—
2020-08-10	$135.35	$135.44	$133.83	$134.35	1,068,625	—	—	—	—	—
2020-08-07	$128.91	$135.41	$128.84	$135.32	1,734,211	—	—	—	—	—
2020-08-06	$128.98	$129.68	$127.95	$129.12	987,564	—	—	—	—	—
2020-08-05	$129.81	$131.92	$127.80	$129.74	1,204,276	—	—	—	—	—
2020-08-04	$126.21	$130.39	$125.76	$126.83	2,316,058	—	—	—	—	—
2020-08-03	$131.55	$134.37	$130.94	$131.77	1,672,411	—	—	—	—	—
2020-07-31	$133.43	$133.62	$129.48	$130.93	1,348,579	—	—	—	—	—
2020-07-30	$133.20	$134.83	$131.14	$134.27	1,016,816	—	—	—	—	—
2020-07-29	$131.00	$135.78	$130.85	$135.51	1,144,330	—	—	—	—	—
2020-07-28	$131.12	$132.10	$129.35	$130.25	1,208,293	—	—	—	—	—
2020-07-27	$129.17	$130.99	$127.12	$130.33	992,817	—	—	—	—	—
2020-07-24	$128.79	$130.30	$127.94	$130.20	767,659	—	—	—	—	—
2020-07-23	$129.29	$130.18	$127.83	$128.90	757,565	—	—	—	—	—
2020-07-22	$128.38	$130.72	$128.00	$129.21	1,001,675	—	—	—	—	—
2020-07-21	$128.59	$129.66	$128.16	$128.67	981,384	—	—	—	—	—
2020-07-20	$130.38	$131.45	$126.50	$126.87	1,328,391	—	—	—	—	—
2020-07-17	$127.29	$132.04	$127.07	$131.20	1,688,582	—	—	—	—	—
2020-07-16	$127.48	$127.50	$125.34	$126.76	1,400,491	—	—	—	—	—
2020-07-15	$122.80	$128.69	$121.89	$127.88	2,082,557	—	—	—	—	—
2020-07-14	$117.51	$120.59	$117.16	$120.55	1,375,050	—	—	—	—	—
2020-07-13	$116.38	$120.59	$116.37	$117.35	1,503,594	—	—	—	—	—
2020-07-10	$113.78	$116.02	$112.22	$115.95	870,453	—	—	—	—	—
2020-07-09	$115.00	$115.87	$111.70	$114.21	1,592,483	—	—	—	—	—
2020-07-08	$113.40	$115.95	$112.43	$115.46	1,994,286	—	—	—	—	—
2020-07-07	$113.82	$116.13	$113.09	$113.59	1,156,896	—	—	—	—	—
2020-07-06	$118.33	$119.03	$113.74	$114.63	1,562,407	—	—	—	—	—
2020-07-02	$117.92	$119.41	$116.69	$117.10	1,507,920	—	—	—	—	—
2020-07-01	$116.31	$117.46	$114.02	$115.86	2,100,891	—	—	—	—	—
2020-06-30	$113.30	$117.26	$112.59	$115.88	1,975,128	—	—	—	—	—
2020-06-29	$113.09	$114.35	$112.15	$113.50	1,812,388	—	—	—	—	—
2020-06-26	$111.86	$114.04	$110.64	$112.07	3,483,048	—	—	—	$0.23	—
2020-06-25	$114.59	$114.59	$108.74	$111.94	3,597,069	—	—	—	—	—
2020-06-24	$121.09	$121.09	$112.14	$114.78	3,016,664	—	—	—	—	—
2020-06-23	$122.61	$124.74	$122.20	$122.29	957,900	—	—	—	—	—
2020-06-22	$121.77	$121.99	$119.13	$120.97	946,364	—	—	—	—	—
2020-06-19	$126.00	$126.83	$122.06	$122.54	1,609,169	—	—	—	—	—
2020-06-18	$123.67	$125.05	$122.93	$123.73	891,671	—	—	—	—	—
2020-06-17	$127.69	$127.69	$123.80	$124.34	1,088,401	—	—	—	—	—
2020-06-16	$127.10	$128.86	$124.27	$127.24	1,688,273	—	—	—	—	—
2020-06-15	$118.41	$124.46	$117.50	$123.43	1,543,146	—	—	—	—	—
2020-06-12	$121.37	$122.41	$117.56	$121.54	1,909,311	—	—	—	—	—
2020-06-11	$126.21	$126.31	$117.31	$117.61	1,995,419	—	—	—	—	—
2020-06-10	$131.16	$133.47	$129.29	$130.38	2,040,739	—	—	—	—	—
2020-06-09	$130.94	$132.82	$128.21	$130.23	1,708,255	—	—	—	—	—
2020-06-08	$133.40	$135.37	$131.75	$132.52	1,370,827	—	—	—	—	—
2020-06-05	$130.18	$135.28	$129.61	$133.40	1,936,297	—	—	—	—	—
2020-06-04	$125.68	$128.27	$125.22	$125.74	1,184,912	—	—	—	—	—
2020-06-03	$125.33	$130.19	$124.64	$126.57	1,423,872	—	—	—	—	—
2020-06-02	$124.85	$125.31	$123.68	$124.74	1,062,857	—	—	—	—	—
2020-06-01	$122.31	$124.90	$122.19	$124.16	630,360	—	—	—	—	—
2020-05-29	$124.78	$124.78	$119.94	$122.66	1,386,174	—	—	—	—	—
2020-05-28	$125.72	$126.58	$124.00	$124.26	987,770	—	—	—	—	—
2020-05-27	$124.57	$126.18	$123.30	$124.60	1,539,129	—	—	—	—	—
2020-05-26	$123.98	$125.75	$122.71	$123.05	2,026,525	—	—	—	—	—
2020-05-22	$118.45	$120.00	$117.64	$119.81	1,058,222	—	—	—	—	—
2020-05-21	$121.77	$122.30	$117.14	$118.45	2,564,906	—	—	—	—	—
2020-05-20	$121.65	$123.50	$121.23	$122.91	1,445,090	—	—	—	—	—
2020-05-19	$118.96	$121.84	$118.72	$120.34	1,564,570	—	—	—	—	—
2020-05-18	$113.59	$120.17	$112.90	$119.10	2,447,177	—	—	—	—	—
2020-05-15	$107.90	$109.63	$107.31	$109.12	881,371	—	—	—	—	—
2020-05-14	$106.00	$109.35	$105.61	$108.83	1,659,948	—	—	—	—	—
2020-05-13	$109.71	$110.23	$106.19	$107.83	1,971,317	—	—	—	—	—
2020-05-12	$115.53	$116.74	$110.20	$110.28	1,391,736	—	—	—	—	—
2020-05-11	$118.84	$120.94	$113.27	$114.55	1,958,236	—	—	—	—	—
2020-05-08	$117.47	$118.31	$116.02	$118.31	1,509,156	—	—	—	—	—
2020-05-07	$114.41	$117.12	$113.59	$115.92	1,565,909	—	—	—	—	—
2020-05-06	$115.34	$116.32	$112.24	$112.50	845,424	—	—	—	—	—
2020-05-05	$112.18	$116.57	$112.17	$114.58	1,104,057	—	—	—	—	—
2020-05-04	$112.05	$112.50	$110.00	$110.75	1,394,517	—	—	—	—	—
2020-05-01	$114.17	$114.89	$112.23	$112.86	1,552,519	—	—	—	—	—
2020-04-30	$116.50	$119.51	$114.69	$116.21	1,765,008	—	—	—	—	—
2020-04-29	$113.37	$119.43	$113.26	$117.34	1,424,799	—	—	—	—	—
2020-04-28	$115.34	$116.02	$111.19	$111.40	1,246,403	—	—	—	—	—
2020-04-27	$113.79	$115.09	$113.02	$114.07	1,512,967	—	—	—	—	—
2020-04-24	$111.17	$113.68	$109.82	$113.06	1,520,177	—	—	—	—	—
2020-04-23	$106.64	$110.58	$106.42	$109.70	3,281,889	—	—	—	—	—
2020-04-22	$110.18	$110.90	$105.89	$106.08	1,650,575	—	—	—	—	—
2020-04-21	$110.22	$112.42	$108.33	$108.87	1,547,678	—	—	—	—	—
2020-04-20	$113.07	$115.55	$112.03	$113.59	1,130,013	—	—	—	—	—
2020-04-17	$110.54	$115.25	$110.19	$115.13	1,965,446	—	—	—	—	—
2020-04-16	$107.71	$108.74	$104.09	$106.14	1,489,792	—	—	—	—	—
2020-04-15	$105.91	$109.15	$105.51	$106.91	1,647,485	—	—	—	—	—
2020-04-14	$106.70	$111.32	$106.05	$110.28	2,374,047	—	—	—	—	—
2020-04-13	$105.24	$105.83	$101.11	$104.87	1,167,196	—	—	—	—	—
2020-04-09	$108.70	$111.42	$105.13	$107.15	2,119,946	—	—	—	—	—
2020-04-08	$100.23	$108.74	$99.70	$108.04	3,025,316	—	—	—	—	—
2020-04-07	$100.09	$105.29	$97.96	$98.94	3,112,042	—	—	—	—	—
2020-04-06	$97.09	$97.68	$92.65	$95.09	2,710,960	—	—	—	—	—
2020-04-03	$89.50	$90.17	$86.61	$89.33	2,634,431	—	—	—	—	—
2020-04-02	$85.44	$92.21	$85.44	$90.01	1,682,711	—	—	—	—	—
2020-04-01	$94.22	$94.22	$85.90	$87.02	1,765,214	—	—	—	—	—
2020-03-31	$95.29	$99.07	$93.20	$98.14	1,981,411	—	—	—	—	—
2020-03-30	$92.22	$95.94	$88.92	$95.42	2,085,544	—	—	—	—	—
2020-03-27	$94.53	$95.55	$89.78	$92.17	1,876,763	—	—	—	—	—
2020-03-26	$95.38	$101.79	$93.70	$97.91	2,321,723	—	—	—	$0.23	—
2020-03-25	$90.14	$99.00	$89.40	$94.01	2,382,905	—	—	—	—	—
2020-03-24	$83.14	$91.19	$82.52	$90.68	2,409,479	—	—	—	—	—
2020-03-23	$82.24	$82.70	$76.41	$78.46	2,561,713	—	—	—	—	—
2020-03-20	$87.93	$90.45	$81.29	$83.48	3,103,081	—	—	—	—	—
2020-03-19	$78.26	$88.67	$74.43	$86.54	3,207,214	—	—	—	—	—
2020-03-18	$79.91	$81.28	$72.20	$78.28	4,019,884	—	—	—	—	—
2020-03-17	$91.09	$91.26	$81.26	$83.65	3,887,735	—	—	—	—	—
2020-03-16	$81.21	$92.33	$76.73	$89.32	4,963,158	—	—	—	—	—
2020-03-13	$103.40	$104.95	$91.20	$94.95	4,611,104	—	—	—	—	—
2020-03-12	$100.60	$103.72	$96.37	$99.06	3,423,308	—	—	—	—	—
2020-03-11	$111.40	$113.24	$105.65	$107.95	2,398,767	—	—	—	—	—
2020-03-10	$111.65	$115.18	$106.88	$114.86	2,729,397	—	—	—	—	—
2020-03-09	$111.65	$115.53	$107.79	$108.02	2,451,915	—	—	—	—	—
2020-03-06	$121.61	$122.28	$118.20	$120.49	2,884,618	—	—	—	—	—
2020-03-05	$131.34	$131.90	$123.72	$125.43	2,167,223	—	—	—	—	—
2020-03-04	$132.50	$135.19	$130.17	$134.05	2,069,270	—	—	—	—	—
2020-03-03	$134.92	$138.30	$126.61	$129.96	1,991,299	—	—	—	—	—
2020-03-02	$132.80	$135.22	$130.83	$135.19	1,763,772	—	—	—	—	—
2020-02-28	$132.17	$133.44	$128.65	$132.18	2,547,808	—	—	—	—	—
2020-02-27	$138.98	$141.47	$135.82	$135.87	2,107,792	—	—	—	—	—
2020-02-26	$146.50	$148.25	$142.24	$142.29	1,311,293	—	—	—	—	—
2020-02-25	$149.04	$150.07	$145.17	$145.37	2,369,000	—	—	—	—	—
2020-02-24	$149.11	$150.58	$148.54	$149.83	1,975,437	—	—	—	—	—
2020-02-21	$153.94	$154.47	$151.44	$152.81	1,051,012	—	—	—	—	—
2020-02-20	$155.34	$155.37	$152.72	$153.78	979,427	—	—	—	—	—
2020-02-19	$155.04	$156.42	$153.99	$155.36	990,036	—	—	—	—	—
2020-02-18	$155.29	$155.43	$153.24	$154.61	794,542	—	—	—	—	—
2020-02-14	$154.00	$155.76	$153.01	$155.73	640,351	—	—	—	—	—
2020-02-13	$154.37	$155.17	$152.81	$154.11	765,496	—	—	—	—	—
2020-02-12	$154.56	$155.04	$153.61	$154.08	766,011	—	—	—	—	—
2020-02-11	$154.17	$154.99	$153.23	$154.65	913,404	—	—	—	—	—
2020-02-10	$150.95	$153.95	$150.63	$153.61	1,112,297	—	—	—	—	—
2020-02-07	$153.67	$154.11	$151.57	$151.83	915,979	—	—	—	—	—
2020-02-06	$153.41	$155.14	$152.58	$154.38	1,221,271	—	—	—	—	—
2020-02-05	$152.25	$154.55	$150.90	$153.11	1,405,023	—	—	—	—	—
2020-02-04	$148.45	$154.94	$148.00	$152.20	3,160,349	—	—	—	—	—
2020-02-03	$144.45	$145.86	$144.10	$144.18	1,962,768	—	—	—	—	—
2020-01-31	$145.84	$147.17	$142.50	$143.59	1,449,931	—	—	—	—	—
2020-01-30	$144.97	$146.83	$143.79	$146.78	741,806	—	—	—	—	—
2020-01-29	$145.39	$147.99	$145.08	$146.36	1,233,322	—	—	—	—	—
2020-01-28	$143.83	$145.53	$143.83	$144.85	854,076	—	—	—	—	—
2020-01-27	$141.80	$144.28	$140.81	$143.73	699,061	—	—	—	—	—
2020-01-24	$145.13	$145.13	$142.45	$143.50	760,037	—	—	—	—	—
2020-01-23	$146.48	$146.55	$144.81	$145.16	820,601	—	—	—	—	—
2020-01-22	$145.63	$147.28	$145.59	$146.58	877,045	—	—	—	—	—
2020-01-21	$144.72	$145.80	$143.55	$145.13	954,398	—	—	—	—	—
2020-01-17	$144.60	$145.58	$144.25	$145.03	877,869	—	—	—	—	—
2020-01-16	$144.52	$144.87	$143.59	$144.44	684,847	—	—	—	—	—
2020-01-15	$143.92	$145.20	$142.96	$143.83	674,341	—	—	—	—	—
2020-01-14	$143.81	$144.80	$142.99	$144.02	1,039,785	—	—	—	—	—
2020-01-13	$145.31	$146.16	$144.59	$144.68	654,874	—	—	—	—	—
2020-01-10	$145.27	$146.76	$144.37	$145.62	1,194,491	—	—	—	—	—
2020-01-09	$145.68	$146.01	$143.99	$144.27	1,037,828	—	—	—	—	—
2020-01-08	$144.03	$145.56	$143.15	$145.23	936,064	—	—	—	—	—
2020-01-07	$144.22	$144.80	$142.42	$143.51	934,519	—	—	—	—	—
2020-01-06	$144.24	$144.50	$142.94	$143.64	972,423	—	—	—	—	—
2020-01-03	$143.13	$145.32	$141.71	$144.48	992,405	—	—	—	—	—
2020-01-02	$145.61	$145.68	$143.17	$144.85	1,083,972	—	—	—	—	—
2019-12-31	$143.97	$145.35	$143.97	$145.32	630,772	—	—	—	—	—
2019-12-30	$145.78	$146.16	$143.91	$144.42	607,494	—	—	—	—	—
2019-12-27	$146.19	$146.24	$145.32	$145.64	403,657	—	—	—	—	—
2019-12-26	$146.39	$147.25	$144.95	$145.92	630,051	—	—	—	$0.23	—
2019-12-24	$146.79	$147.19	$145.90	$146.48	252,350	—	—	—	—	—
2019-12-23	$146.40	$146.88	$145.40	$146.83	945,231	—	—	—	—	—
2019-12-20	$145.33	$146.24	$143.96	$145.94	2,545,645	—	—	—	—	—
2019-12-19	$145.96	$146.31	$143.84	$144.47	994,362	—	—	—	—	—
2019-12-18	$145.53	$145.63	$143.17	$144.54	1,480,007	—	—	—	—	—
2019-12-17	$145.75	$146.24	$143.91	$145.50	754,578	—	—	—	—	—
2019-12-16	$144.97	$146.21	$144.10	$145.63	1,347,446	—	—	—	—	—
2019-12-13	$142.72	$144.84	$142.41	$143.76	1,070,994	—	—	—	—	—
2019-12-12	$142.64	$144.65	$142.00	$143.12	848,514	—	—	—	—	—
2019-12-11	$141.60	$142.83	$141.02	$142.73	712,451	—	—	—	—	—
2019-12-10	$142.72	$143.40	$140.81	$141.00	901,353	—	—	—	—	—
2019-12-09	$144.15	$144.48	$142.28	$142.45	631,802	—	—	—	—	—
2019-12-06	$143.76	$145.27	$143.48	$144.20	728,622	—	—	—	—	—
2019-12-05	$143.16	$144.62	$142.96	$143.32	893,731	—	—	—	—	—
2019-12-04	$143.49	$146.40	$142.49	$144.05	1,559,008	—	—	—	—	—
2019-12-03	$139.36	$140.18	$138.51	$139.22	536,115	—	—	—	—	—
2019-12-02	$141.33	$141.68	$139.88	$140.25	524,682	—	—	—	—	—
2019-11-29	$142.32	$142.47	$140.66	$141.05	362,148	—	—	—	—	—
2019-11-27	$140.44	$142.61	$140.34	$142.29	502,022	—	—	—	—	—
2019-11-26	$141.34	$141.55	$140.12	$140.64	902,898	—	—	—	—	—
2019-11-25	$139.89	$141.22	$139.52	$140.85	806,902	—	—	—	—	—
2019-11-22	$138.77	$139.66	$138.50	$139.63	543,016	—	—	—	—	—
2019-11-21	$138.01	$138.44	$137.01	$138.17	746,647	—	—	—	—	—
2019-11-20	$140.26	$141.43	$137.88	$138.42	1,296,667	—	—	—	—	—
2019-11-19	$141.43	$141.79	$140.28	$140.33	880,959	—	—	—	—	—
2019-11-18	$142.40	$143.22	$140.44	$140.77	836,051	—	—	—	—	—
2019-11-15	$141.16	$142.95	$140.33	$142.50	841,304	—	—	—	—	—
2019-11-14	$139.95	$141.16	$139.49	$140.81	586,894	—	—	—	—	—
2019-11-13	$140.12	$140.50	$138.90	$140.17	607,803	—	—	—	—	—
2019-11-12	$139.43	$141.22	$139.30	$140.33	812,773	—	—	—	—	—
2019-11-11	$138.84	$139.25	$136.83	$139.15	886,727	—	—	—	—	—
2019-11-08	$137.37	$140.74	$137.03	$139.81	1,055,544	—	—	—	—	—
2019-11-07	$138.70	$139.77	$137.02	$137.80	1,243,931	—	—	—	—	—
2019-11-06	$138.25	$140.23	$137.64	$139.05	1,504,109	—	—	—	—	—
2019-11-05	$136.89	$139.27	$135.07	$136.22	2,720,848	—	—	—	—	—
2019-11-04	$134.69	$135.14	$132.10	$132.55	1,741,833	—	—	—	—	—
2019-11-01	$135.40	$136.13	$134.13	$134.19	895,379	—	—	—	—	—
2019-10-31	$133.99	$134.61	$132.74	$134.20	772,912	—	—	—	—	—
2019-10-30	$133.50	$134.09	$132.99	$134.05	544,252	—	—	—	—	—
2019-10-29	$131.80	$134.82	$131.63	$134.17	772,500	—	—	—	—	—
2019-10-28	$130.99	$133.01	$130.86	$131.99	556,406	—	—	—	—	—
2019-10-25	$131.03	$131.18	$130.04	$130.17	726,253	—	—	—	—	—
2019-10-24	$131.52	$133.53	$129.65	$130.96	703,490	—	—	—	—	—
2019-10-23	$131.36	$132.13	$130.92	$131.28	471,740	—	—	—	—	—
2019-10-22	$133.92	$133.92	$130.83	$130.89	658,994	—	—	—	—	—
2019-10-21	$134.01	$134.56	$132.63	$133.59	810,713	—	—	—	—	—
2019-10-18	$134.01	$134.87	$133.00	$133.60	715,541	—	—	—	—	—
2019-10-17	$133.13	$134.86	$132.97	$134.48	683,817	—	—	—	—	—
2019-10-16	$133.54	$133.66	$131.15	$132.60	1,208,602	—	—	—	—	—
2019-10-15	$132.99	$135.10	$131.93	$133.87	1,186,045	—	—	—	—	—
2019-10-14	$132.22	$133.23	$130.68	$131.30	774,045	—	—	—	—	—
2019-10-11	$131.20	$133.60	$131.20	$132.47	1,190,165	—	—	—	—	—
2019-10-10	$128.85	$131.23	$128.44	$130.17	1,029,279	—	—	—	—	—
2019-10-09	$128.45	$129.74	$127.18	$129.53	930,399	—	—	—	—	—
2019-10-08	$129.74	$130.03	$126.82	$127.40	1,361,145	—	—	—	—	—
2019-10-07	$132.20	$133.12	$130.19	$130.58	940,905	—	—	—	—	—
2019-10-04	$129.82	$130.83	$128.90	$130.53	768,071	—	—	—	—	—
2019-10-03	$127.70	$129.20	$126.48	$129.07	886,933	—	—	—	—	—
2019-10-02	$128.86	$129.91	$126.74	$128.11	1,133,824	—	—	—	—	—
2019-10-01	$133.36	$134.46	$129.65	$129.72	805,666	—	—	—	—	—
2019-09-30	$130.62	$133.72	$130.60	$133.27	827,399	—	—	—	—	—
2019-09-27	$132.81	$133.24	$129.90	$130.22	983,753	—	—	—	$0.23	—
2019-09-26	$133.73	$134.14	$131.61	$132.85	1,157,720	—	—	—	—	—
2019-09-25	$136.04	$136.04	$133.27	$133.36	1,410,173	—	—	—	—	—
2019-09-24	$138.10	$138.94	$135.50	$135.98	1,203,349	—	—	—	—	—
2019-09-23	$137.30	$138.34	$136.16	$137.52	927,309	—	—	—	—	—
2019-09-20	$136.09	$138.13	$135.40	$137.88	1,718,246	—	—	—	—	—
2019-09-19	$135.36	$136.55	$135.16	$135.59	913,507	—	—	—	—	—
2019-09-18	$138.25	$138.25	$134.44	$135.35	1,414,087	—	—	—	—	—
2019-09-17	$133.64	$135.50	$133.32	$134.80	1,105,396	—	—	—	—	—
2019-09-16	$133.99	$135.04	$132.83	$133.65	758,698	—	—	—	—	—
2019-09-13	$138.05	$139.39	$134.27	$134.75	1,160,810	—	—	—	—	—
2019-09-12	$137.19	$138.83	$136.02	$138.46	1,206,542	—	—	—	—	—
2019-09-11	$134.01	$137.62	$133.55	$136.20	1,064,505	—	—	—	—	—
2019-09-10	$132.35	$134.50	$130.90	$134.49	1,245,476	—	—	—	—	—
2019-09-09	$136.33	$136.33	$132.70	$133.09	1,154,733	—	—	—	—	—
2019-09-06	$135.67	$136.61	$134.87	$135.67	882,813	—	—	—	—	—
2019-09-05	$135.34	$135.75	$134.15	$135.48	833,476	—	—	—	—	—
2019-09-04	$135.92	$136.37	$132.93	$133.99	972,114	—	—	—	—	—
2019-09-03	$134.14	$135.65	$133.88	$135.33	889,611	—	—	—	—	—
2019-08-30	$134.56	$135.68	$134.23	$135.15	1,049,982	—	—	—	—	—
2019-08-29	$134.23	$134.70	$133.41	$134.16	1,008,576	—	—	—	—	—
2019-08-28	$130.37	$133.28	$130.02	$133.15	661,981	—	—	—	—	—
2019-08-27	$131.61	$132.49	$130.28	$130.58	821,837	—	—	—	—	—
2019-08-26	$130.73	$131.36	$129.79	$130.90	918,245	—	—	—	—	—
2019-08-23	$132.81	$133.28	$129.18	$129.75	1,317,061	—	—	—	—	—
2019-08-22	$133.68	$133.99	$132.28	$133.12	693,499	—	—	—	—	—
2019-08-21	$134.57	$134.57	$133.10	$133.43	1,145,978	—	—	—	—	—
2019-08-20	$134.56	$135.70	$133.86	$133.93	1,261,235	—	—	—	—	—
2019-08-19	$134.40	$134.91	$130.11	$134.52	577,418	—	—	—	—	—
2019-08-16	$132.38	$133.28	$131.99	$133.02	871,998	—	—	—	—	—
2019-08-15	$130.58	$131.97	$130.11	$131.19	952,647	—	—	—	—	—
2019-08-14	$132.84	$132.84	$129.92	$130.03	1,325,713	—	—	—	—	—
2019-08-13	$134.54	$136.44	$133.97	$134.15	1,177,290	—	—	—	—	—
2019-08-12	$135.00	$135.70	$133.17	$134.48	1,248,772	—	—	—	—	—
2019-08-09	$134.39	$135.64	$133.82	$134.28	957,488	—	—	—	—	—
2019-08-08	$132.31	$134.95	$131.68	$134.88	1,289,354	—	—	—	—	—
2019-08-07	$129.58	$132.98	$128.87	$132.23	1,348,064	—	—	—	—	—
2019-08-06	$131.61	$131.84	$129.90	$131.21	1,053,999	—	—	—	—	—
2019-08-05	$133.01	$133.86	$130.27	$130.99	1,982,029	—	—	—	—	—
2019-08-02	$133.23	$134.24	$131.97	$134.05	1,601,547	—	—	—	—	—
2019-08-01	$131.26	$134.78	$130.99	$133.50	2,241,383	—	—	—	—	—
2019-07-31	$132.17	$132.62	$129.65	$131.19	1,491,646	—	—	—	—	—
2019-07-30	$130.10	$132.74	$129.60	$132.69	1,748,116	—	—	—	—	—
2019-07-29	$132.08	$132.17	$129.27	$130.61	1,979,351	—	—	—	—	—
2019-07-26	$126.70	$132.25	$126.70	$130.58	5,967,511	—	—	—	—	—
2019-07-25	$121.68	$122.20	$119.47	$120.30	1,743,069	—	—	—	—	—
2019-07-24	$121.36	$122.40	$119.87	$122.17	1,043,287	—	—	—	—	—
2019-07-23	$119.41	$121.19	$119.35	$121.19	761,170	—	—	—	—	—
2019-07-22	$120.08	$120.22	$119.01	$119.23	545,076	—	—	—	—	—
2019-07-19	$120.76	$121.14	$119.83	$119.85	1,234,970	—	—	—	—	—
2019-07-18	$119.11	$120.99	$118.79	$120.47	783,006	—	—	—	—	—
2019-07-17	$118.81	$119.85	$118.09	$119.44	1,154,115	—	—	—	—	—
2019-07-16	$118.72	$119.22	$117.84	$118.53	1,132,382	—	—	—	—	—
2019-07-15	$117.32	$119.26	$116.96	$118.35	1,223,743	—	—	—	—	—
2019-07-12	$117.16	$117.54	$116.08	$117.09	663,423	—	—	—	—	—
2019-07-11	$117.48	$117.83	$116.60	$117.48	911,550	—	—	—	—	—
2019-07-10	$117.43	$118.11	$116.78	$117.26	651,578	—	—	—	—	—
2019-07-09	$117.05	$117.57	$115.90	$117.17	940,493	—	—	—	—	—
2019-07-08	$114.45	$117.25	$113.82	$117.18	1,644,395	—	—	—	—	—
2019-07-05	$113.49	$114.77	$112.84	$114.38	937,609	—	—	—	—	—
2019-07-03	$114.20	$114.72	$113.50	$114.22	789,083	—	—	—	—	—
2019-07-02	$114.21	$114.34	$112.93	$113.33	1,182,028	—	—	—	—	—
2019-07-01	$115.34	$115.86	$112.87	$113.89	1,250,214	—	—	—	—	—
2019-06-28	$112.30	$114.33	$111.55	$114.31	2,655,134	—	—	—	—	—
2019-06-27	$111.77	$112.56	$111.62	$112.02	1,174,097	—	—	—	$0.23	—
2019-06-26	$113.52	$113.59	$110.88	$111.23	1,657,991	—	—	—	—	—
2019-06-25	$114.24	$114.77	$113.14	$113.30	910,829	—	—	—	—	—
2019-06-24	$114.84	$114.94	$113.59	$114.00	869,217	—	—	—	—	—
2019-06-21	$116.41	$116.65	$114.56	$114.84	2,195,548	—	—	—	—	—
2019-06-20	$115.53	$116.64	$112.75	$116.22	1,523,473	—	—	—	—	—
2019-06-19	$114.60	$116.52	$114.28	$115.89	1,169,462	—	—	—	—	—
2019-06-18	$115.23	$115.63	$114.45	$114.68	944,098	—	—	—	—	—
2019-06-17	$113.95	$114.72	$113.40	$114.30	961,093	—	—	—	—	—
2019-06-14	$116.32	$116.60	$113.47	$114.03	1,366,295	—	—	—	—	—
2019-06-13	$117.18	$117.33	$115.63	$116.30	843,570	—	—	—	—	—
2019-06-12	$116.82	$117.77	$116.50	$117.17	808,653	—	—	—	—	—
2019-06-11	$119.35	$120.07	$115.85	$116.97	777,444	—	—	—	—	—
2019-06-10	$117.81	$118.70	$117.05	$118.17	732,845	—	—	—	—	—
2019-06-07	$117.39	$117.58	$115.98	$117.21	781,667	—	—	—	—	—
2019-06-06	$115.34	$117.30	$114.75	$116.81	1,237,957	—	—	—	—	—
2019-06-05	$114.93	$116.09	$113.80	$115.09	1,280,084	—	—	—	—	—
2019-06-04	$111.89	$114.17	$111.05	$113.99	1,123,936	—	—	—	—	—
2019-06-03	$110.80	$112.07	$110.13	$110.97	1,015,065	—	—	—	—	—
2019-05-31	$108.50	$110.89	$108.19	$110.61	1,422,430	—	—	—	—	—
2019-05-30	$109.16	$110.23	$108.79	$109.60	647,767	—	—	—	—	—
2019-05-29	$108.99	$110.01	$107.93	$108.95	1,288,118	—	—	—	—	—
2019-05-28	$111.30	$111.65	$108.74	$108.87	867,260	—	—	—	—	—
2019-05-24	$110.76	$111.71	$110.68	$111.18	603,992	—	—	—	—	—
2019-05-23	$111.64	$111.85	$109.16	$110.64	1,251,553	—	—	—	—	—
2019-05-22	$112.69	$112.71	$111.26	$111.80	1,138,047	—	—	—	—	—
2019-05-21	$113.36	$113.61	$112.67	$112.73	1,265,252	—	—	—	—	—
2019-05-20	$112.49	$113.34	$111.82	$112.54	1,287,912	—	—	—	—	—
2019-05-17	$113.50	$114.50	$112.23	$113.03	1,377,419	—	—	—	—	—
2019-05-16	$115.51	$116.18	$114.24	$114.64	1,098,701	—	—	—	—	—
2019-05-15	$114.81	$115.74	$113.74	$115.10	788,671	—	—	—	—	—
2019-05-14	$115.56	$116.55	$115.14	$115.29	773,839	—	—	—	—	—
2019-05-13	$116.34	$116.89	$114.10	$115.20	1,114,254	—	—	—	—	—
2019-05-10	$117.84	$118.80	$115.34	$118.42	1,012,799	—	—	—	—	—
2019-05-09	$117.85	$118.69	$116.55	$118.36	834,712	—	—	—	—	—
2019-05-08	$119.84	$119.89	$118.64	$118.99	726,356	—	—	—	—	—
2019-05-07	$120.93	$121.56	$118.91	$119.80	1,064,402	—	—	—	—	—
2019-05-06	$118.61	$121.98	$118.26	$121.89	976,337	—	—	—	—	—
2019-05-03	$120.39	$121.53	$119.83	$120.69	877,148	—	—	—	—	—
2019-05-02	$117.39	$120.00	$116.77	$119.62	1,476,608	—	—	—	—	—
2019-05-01	$119.50	$119.72	$117.46	$117.69	1,221,477	—	—	—	—	—
2019-04-30	$117.32	$119.68	$117.00	$119.57	1,557,772	—	—	—	—	—
2019-04-29	$119.13	$120.05	$116.53	$117.31	2,180,716	—	—	—	—	—
2019-04-26	$121.36	$123.01	$116.02	$120.25	3,840,458	—	—	—	—	—
2019-04-25	$120.46	$121.80	$119.48	$121.09	1,485,981	—	—	—	—	—
2019-04-24	$120.48	$121.92	$119.42	$120.83	1,267,003	—	—	—	—	—
2019-04-23	$117.79	$120.08	$117.24	$119.18	1,326,228	—	—	—	—	—
2019-04-22	$115.83	$118.81	$115.69	$117.67	1,580,844	—	—	—	—	—
2019-04-18	$116.17	$117.44	$114.58	$116.50	1,465,793	—	—	—	—	—
2019-04-17	$122.17	$122.17	$115.54	$116.20	2,408,243	—	—	—	—	—
2019-04-16	$125.16	$125.77	$121.62	$121.86	948,012	—	—	—	—	—
2019-04-15	$124.69	$125.19	$123.92	$124.17	883,019	—	—	—	—	—
2019-04-12	$125.13	$125.42	$124.03	$124.19	1,029,794	—	—	—	—	—
2019-04-11	$125.23	$125.25	$123.97	$124.80	905,267	—	—	—	—	—
2019-04-10	$124.88	$125.89	$124.86	$125.09	923,704	—	—	—	—	—
2019-04-09	$124.58	$125.93	$124.37	$124.91	1,219,314	—	—	—	—	—
2019-04-08	$125.17	$125.17	$123.31	$125.01	1,298,315	—	—	—	—	—
2019-04-05	$123.00	$123.83	$122.70	$123.50	818,129	—	—	—	—	—
2019-04-04	$122.88	$123.57	$122.20	$122.87	841,510	—	—	—	—	—
2019-04-03	$124.38	$124.98	$122.60	$122.80	1,954,322	—	—	—	—	—
2019-04-02	$124.13	$124.13	$123.11	$123.79	918,348	—	—	—	—	—
2019-04-01	$124.71	$124.77	$123.54	$124.04	823,279	—	—	—	—	—
2019-03-29	$123.84	$124.20	$122.83	$123.98	1,190,989	—	—	—	—	—
2019-03-28	$123.17	$123.36	$121.94	$123.26	1,788,080	—	—	—	$0.23	—
2019-03-27	$122.97	$123.43	$121.35	$123.19	1,180,174	—	—	—	—	—
2019-03-26	$123.86	$124.47	$122.80	$123.22	832,961	—	—	—	—	—
2019-03-25	$122.68	$123.24	$120.79	$122.90	995,598	—	—	—	—	—
2019-03-22	$124.93	$125.24	$122.96	$122.99	1,230,953	—	—	—	—	—
2019-03-21	$123.16	$125.79	$123.15	$125.79	1,443,648	—	—	—	—	—
2019-03-20	$122.24	$124.77	$121.89	$123.72	2,047,331	—	—	—	—	—
2019-03-19	$121.91	$122.41	$121.06	$122.06	1,265,046	—	—	—	—	—
2019-03-18	$122.73	$123.16	$121.08	$121.67	1,310,778	—	—	—	—	—
2019-03-15	$119.25	$122.27	$119.25	$122.25	2,502,076	—	—	—	—	—
2019-03-14	$119.74	$120.22	$118.98	$119.36	1,355,686	—	—	—	—	—
2019-03-13	$119.57	$120.74	$118.50	$119.54	1,001,572	—	—	—	—	—
2019-03-12	$118.20	$119.23	$117.53	$119.11	1,295,843	—	—	—	—	—
2019-03-11	$118.20	$118.74	$117.40	$117.87	1,485,981	—	—	—	—	—
2019-03-08	$117.64	$118.40	$116.58	$118.07	907,636	—	—	—	—	—
2019-03-07	$119.72	$119.98	$117.55	$117.85	1,079,337	—	—	—	—	—
2019-03-06	$120.53	$120.61	$118.93	$119.65	870,041	—	—	—	—	—
2019-03-05	$120.68	$121.51	$119.81	$120.50	1,068,213	—	—	—	—	—
2019-03-04	$122.19	$122.51	$119.80	$120.81	793,821	—	—	—	—	—
2019-03-01	$121.28	$122.18	$120.91	$121.76	1,291,826	—	—	—	—	—
2019-02-28	$120.78	$121.12	$119.89	$120.50	1,125,790	—	—	—	—	—
2019-02-27	$119.08	$121.08	$119.08	$120.86	975,307	—	—	—	—	—
2019-02-26	$120.32	$121.00	$119.24	$119.77	1,091,079	—	—	—	—	—
2019-02-25	$121.36	$121.54	$119.49	$120.29	940,184	—	—	—	—	—
2019-02-22	$119.85	$120.92	$119.56	$120.82	844,497	—	—	—	—	—
2019-02-21	$120.42	$120.81	$119.38	$119.88	871,689	—	—	—	—	—
2019-02-20	$120.00	$120.90	$119.54	$120.37	940,184	—	—	—	—	—
2019-02-19	$119.64	$120.50	$118.98	$119.96	1,139,592	—	—	—	—	—
2019-02-15	$120.19	$120.61	$118.85	$120.05	1,248,875	—	—	—	—	—
2019-02-14	$119.41	$119.85	$118.87	$118.92	864,994	—	—	—	—	—
2019-02-13	$120.65	$120.82	$118.85	$119.96	1,010,842	—	—	—	—	—
2019-02-12	$119.17	$120.52	$118.58	$120.34	2,097,801	—	—	—	—	—
2019-02-11	$117.70	$119.13	$117.10	$118.67	2,157,026	—	—	—	—	—
2019-02-08	$114.10	$117.08	$114.10	$117.07	1,357,746	—	—	—	—	—
2019-02-07	$114.56	$116.83	$114.39	$114.84	2,044,550	—	—	—	—	—
2019-02-06	$114.28	$115.07	$113.58	$114.74	995,598	—	—	—	—	—
2019-02-05	$114.79	$116.50	$114.60	$114.87	1,630,593	—	—	—	—	—
2019-02-04	$113.52	$114.83	$112.29	$114.64	2,204,406	—	—	—	—	—
2019-02-01	$111.90	$115.05	$110.28	$113.20	2,826,835	—	—	—	—	—
2019-01-31	$105.44	$106.59	$104.62	$106.37	1,342,605	—	—	—	—	—
2019-01-30	$103.28	$105.78	$102.78	$105.30	1,108,898	—	—	—	—	—
2019-01-29	$102.74	$103.51	$102.28	$102.58	990,551	—	—	—	—	—
2019-01-28	$103.74	$103.98	$102.41	$102.76	1,003,735	—	—	—	—	—
2019-01-25	$102.76	$105.23	$102.76	$104.28	1,186,148	—	—	—	—	—
2019-01-24	$101.81	$102.59	$101.02	$102.17	787,332	—	—	—	—	—
2019-01-23	$101.40	$102.60	$100.91	$101.73	914,537	—	—	—	—	—
2019-01-22	$101.52	$101.84	$100.17	$100.89	1,290,384	—	—	—	—	—
2019-01-18	$103.60	$103.91	$101.02	$102.27	2,164,236	—	—	—	—	—
2019-01-17	$101.75	$103.68	$101.38	$103.13	1,281,320	—	—	—	—	—
2019-01-16	$101.21	$102.63	$101.17	$101.94	988,388	—	—	—	—	—
2019-01-15	$99.79	$101.15	$99.73	$101.14	1,068,110	—	—	—	—	—
2019-01-14	$100.36	$100.83	$99.19	$99.70	1,309,233	—	—	—	—	—
2019-01-11	$100.43	$101.30	$99.56	$101.24	966,964	—	—	—	—	—
2019-01-10	$98.94	$100.72	$98.25	$100.70	1,529,756	—	—	—	—	—
2019-01-09	$99.72	$100.81	$98.76	$99.42	1,558,699	—	—	—	—	—
2019-01-08	$101.59	$103.17	$95.73	$98.61	3,356,770	—	—	—	—	—
2019-01-07	$100.94	$102.18	$100.60	$100.87	927,309	—	—	—	—	—
2019-01-04	$98.49	$101.16	$98.44	$100.83	1,627,812	—	—	—	—	—
2019-01-03	$98.74	$99.62	$96.94	$97.50	1,201,083	—	—	—	—	—
2019-01-02	$99.92	$100.66	$98.50	$99.30	1,186,663	—	—	—	—	—
2018-12-31	$100.04	$101.35	$99.45	$100.70	1,431,391	—	—	—	—	—
2018-12-28	$99.03	$100.96	$98.60	$99.66	1,915,800	—	—	—	—	—
2018-12-27	$97.33	$98.77	$95.29	$98.75	1,626,267	—	—	—	$0.23	—
2018-12-26	$94.76	$99.11	$94.47	$99.05	1,667,776	—	—	—	—	—
2018-12-24	$96.16	$96.49	$94.17	$94.40	959,548	—	—	—	—	—
2018-12-21	$98.91	$99.82	$95.87	$96.49	3,159,113	—	—	—	—	—
2018-12-20	$101.06	$102.06	$97.53	$98.81	1,837,417	—	—	—	—	—
2018-12-19	$101.43	$103.53	$100.79	$101.51	1,992,226	—	—	—	—	—
2018-12-18	$103.80	$105.10	$101.64	$102.70	2,100,582	—	—	—	—	—
2018-12-17	$105.35	$106.58	$103.75	$104.13	1,542,528	—	—	—	—	—
2018-12-14	$108.07	$108.44	$105.17	$105.82	1,055,029	—	—	—	—	—
2018-12-13	$110.16	$110.78	$107.87	$109.09	1,090,873	—	—	—	—	—
2018-12-12	$110.18	$112.55	$109.59	$109.66	2,607,754	—	—	—	—	—
2018-12-11	$109.02	$109.79	$106.58	$108.75	1,916,830	—	—	—	—	—
2018-12-10	$106.76	$108.29	$104.54	$107.86	835,330	—	—	—	—	—
2018-12-07	$109.51	$109.83	$105.83	$106.72	1,075,938	—	—	—	—	—
2018-12-06	$107.46	$109.62	$105.71	$109.62	1,522,031	—	—	—	—	—
2018-12-04	$112.72	$113.33	$108.53	$108.73	1,667,467	—	—	—	—	—
2018-12-03	$114.17	$114.82	$112.72	$113.05	1,585,170	—	—	—	—	—
2018-11-30	$111.78	$113.73	$111.50	$113.61	1,293,783	—	—	—	—	—
2018-11-29	$110.89	$112.55	$110.89	$111.61	964,595	—	—	—	—	—
2018-11-28	$110.21	$112.40	$109.80	$111.36	2,442,233	—	—	—	—	—
2018-11-27	$109.18	$110.40	$108.73	$109.83	828,841	—	—	—	—	—
2018-11-26	$110.12	$110.57	$109.28	$109.95	620,781	—	—	—	—	—
2018-11-23	$108.80	$110.55	$108.23	$109.42	276,555	—	—	—	—	—
2018-11-21	$109.95	$110.32	$108.57	$109.41	726,356	—	—	—	—	—
2018-11-20	$109.55	$109.78	$107.54	$109.13	1,192,019	—	—	—	—	—
2018-11-19	$113.59	$113.62	$109.87	$110.19	1,106,529	—	—	—	—	—
2018-11-16	$111.22	$114.54	$110.88	$113.64	1,165,136	—	—	—	—	—
2018-11-15	$108.18	$111.31	$107.44	$111.27	959,136	—	—	—	—	—
2018-11-14	$110.65	$111.15	$108.84	$109.06	719,867	—	—	—	—	—
2018-11-13	$111.74	$112.20	$109.40	$109.62	1,116,314	—	—	—	—	—
2018-11-12	$114.17	$114.17	$110.70	$111.11	1,201,804	—	—	—	—	—
2018-11-09	$115.23	$115.66	$113.11	$114.19	974,792	—	—	—	—	—
2018-11-08	$114.51	$116.01	$114.10	$115.75	965,934	—	—	—	—	—
2018-11-07	$112.18	$114.90	$112.18	$114.72	1,526,872	—	—	—	—	—
2018-11-06	$111.20	$112.39	$110.83	$111.69	1,000,851	—	—	—	—	—
2018-11-05	$112.27	$113.26	$111.22	$111.68	1,230,644	—	—	—	—	—
2018-11-02	$113.96	$114.52	$110.08	$111.79	1,135,678	—	—	—	—	—
2018-11-01	$110.53	$113.72	$110.53	$113.32	1,758,519	—	—	—	—	—
2018-10-31	$112.59	$112.62	$110.23	$110.28	1,440,352	—	—	—	—	—
2018-10-30	$112.17	$113.50	$109.14	$111.24	1,835,872	—	—	—	—	—
2018-10-29	$112.93	$114.45	$110.36	$111.93	1,355,583	—	—	—	—	—
2018-10-26	$112.18	$115.54	$110.46	$111.78	3,359,036	—	—	—	—	—
2018-10-25	$118.07	$119.84	$116.52	$118.59	1,355,068	—	—	—	—	—
2018-10-24	$120.44	$121.36	$117.14	$117.57	1,180,071	—	—	—	—	—
2018-10-23	$119.16	$120.95	$117.67	$120.46	1,402,860	—	—	—	—	—
2018-10-22	$121.12	$121.26	$119.17	$120.50	1,044,729	—	—	—	—	—
2018-10-19	$122.86	$123.67	$120.17	$120.78	958,106	—	—	—	—	—
2018-10-18	$124.49	$124.49	$121.94	$122.64	1,056,883	—	—	—	—	—
2018-10-17	$123.64	$124.69	$123.22	$124.58	985,916	—	—	—	—	—
2018-10-16	$120.36	$124.08	$119.74	$123.96	1,524,915	—	—	—	—	—
2018-10-15	$119.17	$121.32	$118.59	$119.90	1,046,171	—	—	—	—	—
2018-10-12	$119.01	$120.50	$118.05	$119.71	1,495,766	—	—	—	—	—
2018-10-11	$120.11	$120.43	$116.82	$117.62	1,576,312	—	—	—	—	—
2018-10-10	$122.94	$123.49	$119.94	$120.00	1,326,640	—	—	—	—	—
2018-10-09	$123.63	$124.50	$122.25	$123.21	856,033	—	—	—	—	—
2018-10-08	$124.50	$124.60	$122.30	$123.66	945,025	—	—	—	—	—
2018-10-05	$125.37	$126.36	$123.79	$124.84	766,011	—	—	—	—	—
2018-10-04	$125.50	$125.94	$124.29	$125.21	826,266	—	—	—	—	—
2018-10-03	$126.27	$127.32	$125.28	$125.65	754,372	—	—	—	—	—
2018-10-02	$127.00	$127.00	$125.64	$126.15	669,500	—	—	—	—	—
2018-10-01	$127.97	$128.45	$126.47	$126.76	817,408	—	—	—	—	—
2018-09-28	$125.76	$128.22	$125.46	$127.64	1,086,753	—	—	—	—	—
2018-09-27	$126.09	$126.90	$125.79	$125.93	1,058,737	—	—	—	$0.23	—
2018-09-26	$126.57	$127.08	$125.81	$126.24	982,826	—	—	—	—	—
2018-09-25	$127.42	$127.55	$125.68	$126.71	1,074,805	—	—	—	—	—
2018-09-24	$127.07	$127.78	$126.85	$127.42	668,573	—	—	—	—	—
2018-09-21	$127.24	$130.63	$126.21	$127.60	1,616,688	—	—	—	—	—
2018-09-20	$126.16	$127.23	$126.16	$126.91	987,873	—	—	—	—	—
2018-09-19	$127.02	$127.02	$125.39	$126.06	644,162	—	—	—	—	—
2018-09-18	$125.61	$127.51	$124.80	$126.65	897,233	—	—	—	—	—
2018-09-17	$126.42	$126.62	$125.42	$125.78	1,176,260	—	—	—	—	—
2018-09-14	$125.87	$126.78	$125.06	$126.28	1,090,873	—	—	—	—	—
2018-09-13	$122.51	$126.14	$122.40	$125.88	2,517,835	—	—	—	—	—
2018-09-12	$119.72	$122.70	$119.72	$122.51	1,692,702	—	—	—	—	—
2018-09-11	$119.34	$120.31	$118.71	$119.68	840,686	—	—	—	—	—
2018-09-10	$120.72	$120.72	$119.20	$119.60	703,181	—	—	—	—	—
2018-09-07	$119.82	$120.70	$119.78	$120.17	681,551	—	—	—	—	—
2018-09-06	$118.90	$120.31	$118.53	$119.96	709,361	—	—	—	—	—
2018-09-05	$117.87	$119.28	$116.99	$118.95	846,351	—	—	—	—	—
2018-09-04	$120.35	$121.05	$117.83	$118.42	1,206,130	—	—	—	—	—
2018-08-31	$119.56	$120.14	$119.19	$120.03	745,411	—	—	—	—	—
2018-08-30	$122.40	$122.57	$119.92	$120.17	1,444,987	—	—	—	—	—
2018-08-29	$122.76	$123.70	$122.48	$122.83	767,247	—	—	—	—	—
2018-08-28	$122.09	$122.45	$121.52	$122.31	1,196,551	—	—	—	—	—
2018-08-27	$121.80	$122.91	$119.02	$121.65	2,037,855	—	—	—	—	—
2018-08-24	$120.89	$122.23	$120.89	$121.75	1,071,097	—	—	—	—	—
2018-08-23	$121.05	$121.26	$120.39	$120.85	530,450	—	—	—	—	—
2018-08-22	$120.19	$121.39	$119.87	$121.20	484,718	—	—	—	—	—
2018-08-21	$121.48	$122.04	$120.40	$120.65	866,024	—	—	—	—	—
2018-08-20	$120.27	$121.28	$120.27	$121.04	723,472	—	—	—	—	—
2018-08-17	$119.24	$120.55	$118.63	$120.25	811,434	—	—	—	—	—
2018-08-16	$119.35	$119.67	$118.82	$119.18	711,112	—	—	—	—	—
2018-08-15	$118.69	$119.37	$117.45	$119.14	864,994	—	—	—	—	—
2018-08-14	$118.77	$119.41	$118.20	$118.82	507,584	—	—	—	—	—
2018-08-13	$118.93	$119.72	$117.92	$118.88	1,108,383	—	—	—	—	—
2018-08-10	$119.62	$119.80	$118.27	$119.00	701,945	—	—	—	—	—
2018-08-09	$120.34	$121.00	$119.97	$120.14	567,324	—	—	—	—	—
2018-08-08	$121.72	$121.95	$120.31	$120.37	852,737	—	—	—	—	—
2018-08-07	$122.19	$122.62	$121.61	$121.79	589,366	—	—	—	—	—
2018-08-06	$121.82	$123.15	$121.19	$122.35	782,491	—	—	—	—	—
2018-08-03	$120.58	$122.33	$119.38	$122.24	1,551,077	—	—	—	—	—
2018-08-02	$121.08	$121.76	$119.84	$120.78	1,391,118	—	—	—	—	—
2018-08-01	$121.59	$122.54	$121.29	$121.77	1,626,988	—	—	—	—	—
2018-07-31	$122.69	$123.29	$121.09	$121.86	1,994,698	—	—	—	—	—
2018-07-30	$123.13	$124.64	$122.22	$122.83	2,122,109	—	—	—	—	—
2018-07-27	$122.33	$123.45	$119.28	$122.52	3,749,612	—	—	—	—	—
2018-07-26	$114.00	$114.41	$112.82	$113.70	1,655,107	—	—	—	—	—
2018-07-25	$110.78	$114.12	$110.68	$113.73	1,272,153	—	—	—	—	—
2018-07-24	$110.32	$111.68	$109.46	$111.27	1,261,338	—	—	—	—	—
2018-07-23	$108.02	$109.66	$107.38	$109.61	1,193,667	—	—	—	—	—
2018-07-20	$108.68	$109.27	$108.27	$108.41	849,853	—	—	—	—	—
2018-07-19	$109.03	$109.30	$107.89	$108.97	959,960	—	—	—	—	—
2018-07-18	$110.73	$111.60	$108.86	$109.11	1,032,163	—	—	—	—	—
2018-07-17	$109.49	$110.80	$108.75	$110.45	877,457	—	—	—	—	—
2018-07-16	$111.54	$111.64	$108.97	$109.35	737,995	—	—	—	—	—
2018-07-13	$111.09	$111.65	$110.27	$111.54	718,734	—	—	—	—	—
2018-07-12	$111.41	$111.41	$109.82	$110.72	627,682	—	—	—	—	—
2018-07-11	$110.79	$111.65	$110.76	$110.83	446,093	—	—	—	—	—
2018-07-10	$111.56	$111.87	$110.82	$111.46	411,279	—	—	—	—	—
2018-07-09	$110.72	$111.79	$110.71	$111.32	595,340	—	—	—	—	—
2018-07-06	$109.71	$111.77	$109.52	$110.68	958,209	—	—	—	—	—
2018-07-05	$108.86	$109.74	$108.41	$109.57	708,949	—	—	—	—	—
2018-07-03	$108.54	$109.48	$106.84	$108.67	534,776	—	—	—	—	—
2018-07-02	$107.27	$108.66	$106.78	$108.56	792,997	—	—	—	—	—
2018-06-29	$108.34	$110.02	$108.14	$108.19	944,098	—	—	—	—	—
2018-06-28	$106.36	$108.36	$106.32	$108.03	880,135	—	—	—	$0.23	—
2018-06-27	$108.23	$110.19	$106.37	$106.85	2,193,797	—	—	—	—	—
2018-06-26	$108.25	$109.87	$107.76	$109.28	1,237,648	—	—	—	—	—
2018-06-25	$108.11	$108.30	$106.31	$107.50	951,205	—	—	—	—	—
2018-06-22	$108.25	$109.58	$107.53	$108.50	1,660,051	—	—	—	—	—
2018-06-21	$108.63	$109.06	$107.67	$108.26	659,303	—	—	—	—	—
2018-06-20	$108.62	$109.62	$108.06	$108.83	881,989	—	—	—	—	—
2018-06-19	$108.19	$108.61	$107.43	$108.55	629,124	—	—	—	—	—
2018-06-18	$109.45	$109.69	$107.85	$108.58	808,962	—	—	—	—	—
2018-06-15	$111.24	$112.05	$109.01	$110.08	1,567,454	—	—	—	—	—
2018-06-14	$111.01	$111.59	$110.40	$111.53	1,091,903	—	—	—	—	—
2018-06-13	$111.17	$112.22	$110.56	$110.66	911,653	—	—	—	—	—
2018-06-12	$110.95	$111.46	$110.57	$110.83	741,703	—	—	—	—	—
2018-06-11	$111.09	$111.63	$110.07	$110.88	847,072	—	—	—	—	—
2018-06-08	$110.59	$111.27	$109.87	$111.17	424,875	—	—	—	—	—
2018-06-07	$110.88	$111.32	$109.58	$110.36	731,609	—	—	—	—	—
2018-06-06	$109.91	$110.87	$109.41	$110.85	556,715	—	—	—	—	—
2018-06-05	$110.43	$110.81	$109.64	$109.84	973,762	—	—	—	—	—
2018-06-04	$109.51	$110.89	$109.44	$110.35	1,132,073	—	—	—	—	—
2018-06-01	$108.92	$110.09	$108.76	$109.33	1,046,274	—	—	—	—	—
2018-05-31	$107.50	$109.10	$107.37	$108.26	1,597,530	—	—	—	—	—
2018-05-30	$106.41	$107.97	$106.30	$107.43	672,796	—	—	—	—	—
2018-05-29	$106.96	$107.43	$105.33	$106.09	1,084,590	—	—	—	—	—
2018-05-25	$108.44	$109.69	$107.64	$107.84	810,507	—	—	—	—	—
2018-05-24	$109.71	$110.55	$108.25	$108.49	1,330,966	—	—	—	—	—
2018-05-23	$109.30	$110.13	$108.66	$109.43	912,889	—	—	—	—	—
2018-05-22	$110.97	$111.45	$109.50	$109.66	814,318	—	—	—	—	—
2018-05-21	$111.70	$112.03	$110.83	$110.98	696,692	—	—	—	—	—
2018-05-18	$111.65	$111.80	$110.60	$111.17	1,374,535	—	—	—	—	—
2018-05-17	$111.50	$112.47	$110.73	$111.70	777,444	—	—	—	—	—
2018-05-16	$109.81	$111.83	$108.50	$111.20	1,149,789	—	—	—	—	—
2018-05-15	$111.43	$111.43	$109.39	$109.89	1,613,495	—	—	—	—	—
2018-05-14	$113.05	$113.05	$111.35	$111.84	1,503,182	—	—	—	—	—
2018-05-11	$113.61	$114.16	$112.14	$113.05	973,041	—	—	—	—	—
2018-05-10	$113.15	$114.78	$112.83	$113.88	1,178,526	—	—	—	—	—
2018-05-09	$112.86	$113.53	$112.03	$112.83	1,302,641	—	—	—	—	—
2018-05-08	$113.31	$113.87	$112.08	$112.61	1,344,768	—	—	—	—	—
2018-05-07	$113.14	$114.14	$112.95	$113.58	1,471,561	—	—	—	—	—
2018-05-04	$111.38	$113.45	$110.98	$112.83	1,318,400	—	—	—	—	—
2018-05-03	$113.38	$113.44	$110.88	$111.83	1,801,367	—	—	—	—	—
2018-05-02	$113.20	$114.60	$113.04	$114.04	1,857,090	—	—	—	—	—
2018-05-01	$111.87	$114.55	$111.38	$113.54	2,533,079	—	—	—	—	—
2018-04-30	$113.66	$114.09	$111.67	$111.82	1,743,172	—	—	—	—	—
2018-04-27	$111.08	$114.25	$109.43	$113.51	2,053,511	—	—	—	—	—
2018-04-26	$105.83	$111.87	$104.55	$111.75	3,167,456	—	—	—	—	—
2018-04-25	$105.79	$107.48	$104.89	$107.37	1,119,816	—	—	—	—	—
2018-04-24	$108.37	$108.52	$105.32	$106.25	1,030,721	—	—	—	—	—
2018-04-23	$107.25	$109.02	$106.83	$108.00	1,503,697	—	—	—	—	—
2018-04-20	$107.83	$108.90	$106.66	$107.11	1,587,848	—	—	—	—	—
2018-04-19	$106.92	$107.74	$106.46	$107.51	1,400,079	—	—	—	—	—
2018-04-18	$105.58	$107.72	$105.56	$106.87	1,627,091	—	—	—	—	—
2018-04-17	$104.77	$106.21	$102.84	$105.65	1,244,240	—	—	—	—	—
2018-04-16	$103.12	$104.79	$102.74	$104.12	1,367,943	—	—	—	—	—
2018-04-13	$103.90	$104.21	$101.96	$102.50	821,837	—	—	—	—	—
2018-04-12	$103.09	$103.89	$102.71	$103.32	759,728	—	—	—	—	—
2018-04-11	$103.35	$103.82	$102.55	$102.94	656,522	—	—	—	—	—
2018-04-10	$103.95	$105.49	$103.89	$104.17	1,222,198	—	—	—	—	—
2018-04-09	$102.58	$104.93	$102.24	$103.11	1,241,768	—	—	—	—	—
2018-04-06	$104.61	$104.80	$101.24	$102.12	887,139	—	—	—	—	—
2018-04-05	$104.75	$106.21	$104.09	$105.19	761,067	—	—	—	—	—
2018-04-04	$102.96	$104.37	$102.38	$104.23	1,301,199	—	—	—	—	—
2018-04-03	$103.39	$104.50	$102.18	$104.02	1,189,032	—	—	—	—	—
2018-04-02	$105.72	$106.21	$101.83	$103.30	1,272,050	—	—	—	—	—
2018-03-29	$105.62	$106.43	$104.47	$105.86	1,396,783	—	—	—	—	—
2018-03-28	$105.38	$106.45	$104.94	$105.01	1,025,262	—	—	—	$0.23	—
2018-03-27	$106.69	$107.10	$104.74	$105.32	1,254,849	—	—	—	—	—
2018-03-26	$105.22	$106.72	$104.55	$106.56	1,312,220	—	—	—	—	—
2018-03-23	$106.39	$106.53	$104.19	$104.31	2,587,257	—	—	—	—	—
2018-03-22	$110.33	$111.09	$108.08	$108.14	1,249,596	—	—	—	—	—
2018-03-21	$111.32	$111.73	$110.56	$111.05	964,595	—	—	—	—	—
2018-03-20	$111.66	$111.86	$110.34	$111.07	955,840	—	—	—	—	—
2018-03-19	$113.33	$113.34	$110.58	$111.41	917,833	—	—	—	—	—
2018-03-16	$112.82	$114.06	$112.82	$113.43	1,286,264	—	—	—	—	—
2018-03-15	$113.51	$114.47	$112.01	$112.54	1,235,794	—	—	—	—	—
2018-03-14	$115.09	$115.29	$112.42	$112.85	1,385,247	—	—	—	—	—
2018-03-13	$115.15	$115.38	$114.09	$114.49	1,503,079	—	—	—	—	—
2018-03-12	$117.39	$117.59	$114.39	$114.82	2,091,312	—	—	—	—	—
2018-03-09	$117.22	$117.90	$116.64	$117.34	900,838	—	—	—	—	—
2018-03-08	$118.16	$118.16	$116.22	$116.71	1,310,675	—	—	—	—	—
2018-03-07	$113.91	$118.12	$113.91	$117.48	1,386,277	—	—	—	—	—
2018-03-06	$114.93	$115.10	$113.52	$114.65	1,139,283	—	—	—	—	—
2018-03-05	$113.24	$115.20	$112.87	$114.69	1,079,955	—	—	—	—	—
2018-03-02	$109.93	$114.02	$109.72	$113.64	1,217,357	—	—	—	—	—
2018-03-01	$112.62	$113.19	$109.24	$110.24	1,075,938	—	—	—	—	—
2018-02-28	$114.71	$115.47	$112.83	$112.86	844,291	—	—	—	—	—
2018-02-27	$116.43	$116.70	$114.68	$114.70	880,547	—	—	—	—	—
2018-02-26	$115.44	$116.53	$114.95	$116.39	657,758	—	—	—	—	—
2018-02-23	$114.93	$115.48	$114.19	$115.39	652,299	—	—	—	—	—
2018-02-22	$115.78	$116.50	$113.92	$114.16	914,846	—	—	—	—	—
2018-02-21	$115.85	$117.18	$115.20	$115.22	1,018,258	—	—	—	—	—
2018-02-20	$116.31	$117.20	$115.05	$115.26	683,611	—	—	—	—	—
2018-02-16	$116.21	$118.12	$115.47	$116.97	717,498	—	—	—	—	—
2018-02-15	$114.71	$116.41	$114.37	$116.30	1,304,083	—	—	—	—	—
2018-02-14	$111.87	$114.52	$111.87	$114.27	783,624	—	—	—	—	—
2018-02-13	$112.46	$112.80	$111.52	$112.55	1,113,533	—	—	—	—	—
2018-02-12	$113.55	$114.07	$111.70	$113.13	1,511,628	—	—	—	—	—
2018-02-09	$112.67	$113.99	$109.68	$113.00	2,210,277	—	—	—	—	—
2018-02-08	$116.99	$117.13	$112.14	$112.17	1,708,976	—	—	—	—	—
2018-02-07	$118.11	$119.92	$117.22	$117.26	1,179,453	—	—	—	—	—
2018-02-06	$117.48	$119.35	$116.02	$118.74	2,230,980	—	—	—	—	—
2018-02-05	$121.16	$123.71	$118.81	$119.59	2,161,764	—	—	—	—	—
2018-02-02	$123.35	$123.50	$121.95	$122.13	1,434,481	—	—	—	—	—
2018-02-01	$122.67	$124.97	$122.05	$124.46	1,808,989	—	—	—	—	—
2018-01-31	$122.94	$125.30	$121.52	$123.42	1,997,376	—	—	—	—	—
2018-01-30	$119.47	$125.39	$117.98	$122.27	2,969,490	—	—	—	—	—
2018-01-29	$122.61	$125.57	$122.57	$123.68	2,614,140	—	—	—	—	—
2018-01-26	$121.13	$122.83	$120.42	$122.55	1,432,627	—	—	—	—	—
2018-01-25	$122.15	$122.15	$120.52	$121.11	1,069,243	—	—	—	—	—
2018-01-24	$121.41	$122.16	$120.65	$121.38	1,085,723	—	—	—	—	—
2018-01-23	$121.99	$122.28	$120.42	$120.88	1,261,956	—	—	—	—	—
2018-01-22	$119.90	$122.59	$119.31	$122.52	1,405,023	—	—	—	—	—
2018-01-19	$118.68	$121.06	$118.68	$119.88	1,858,635	—	—	—	—	—
2018-01-18	$118.85	$119.18	$118.01	$118.63	1,110,031	—	—	—	—	—
2018-01-17	$118.68	$119.25	$118.17	$118.92	1,202,937	—	—	—	—	—
2018-01-16	$118.76	$119.47	$117.56	$118.14	1,438,395	—	—	—	—	—
2018-01-12	$119.24	$119.46	$118.04	$118.54	1,044,832	—	—	—	—	—
2018-01-11	$119.19	$119.55	$117.67	$118.73	1,343,944	—	—	—	—	—
2018-01-10	$120.50	$120.78	$117.25	$118.96	2,015,401	—	—	—	—	—
2018-01-09	$123.03	$123.32	$120.44	$120.57	2,059,176	—	—	—	—	—
2018-01-08	$122.00	$123.02	$121.46	$122.54	1,286,985	—	—	—	—	—
2018-01-05	$121.25	$122.53	$120.69	$122.31	1,095,302	—	—	—	—	—
2018-01-04	$121.64	$123.02	$119.82	$121.11	1,105,396	—	—	—	—	—
2018-01-03	$121.08	$121.75	$120.34	$121.28	1,368,664	—	—	—	—	—
2018-01-02	$117.48	$120.65	$117.05	$120.45	1,818,259	—	—	—	—	—
2017-12-29	$118.20	$118.40	$117.11	$117.16	1,054,308	—	—	—	—	—
2017-12-28	$116.68	$118.40	$115.80	$118.20	1,021,245	—	—	—	$0.23	—
2017-12-27	$116.50	$117.41	$116.35	$116.64	856,239	—	—	—	—	—
2017-12-26	$116.67	$117.06	$116.33	$116.47	383,984	—	—	—	—	—
2017-12-22	$116.29	$116.74	$116.15	$116.62	735,523	—	—	—	—	—
2017-12-21	$117.60	$118.34	$116.32	$116.46	1,120,228	—	—	—	—	—
2017-12-20	$118.29	$118.83	$117.11	$117.65	1,611,847	—	—	—	—	—
2017-12-19	$115.76	$120.55	$114.90	$117.84	4,549,716	—	—	—	—	—
2017-12-18	$112.51	$112.91	$110.97	$111.10	1,509,465	—	—	—	—	—
2017-12-15	$110.29	$112.26	$110.16	$111.88	2,222,843	—	—	—	—	—
2017-12-14	$110.34	$110.58	$109.51	$109.53	1,328,597	—	—	—	—	—
2017-12-13	$109.95	$111.19	$109.95	$110.21	2,899,965	—	—	—	—	—
2017-12-12	$110.33	$111.13	$110.09	$110.23	1,642,232	—	—	—	—	—
2017-12-11	$109.88	$110.75	$109.88	$110.20	1,179,247	—	—	—	—	—
2017-12-08	$111.46	$111.65	$109.37	$110.08	1,731,018	—	—	—	—	—
2017-12-07	$112.52	$112.84	$111.17	$111.44	989,521	—	—	—	—	—
2017-12-06	$111.83	$112.61	$111.31	$112.41	944,613	—	—	—	—	—
2017-12-05	$112.05	$112.73	$111.22	$112.13	1,298,933	—	—	—	—	—
2017-12-04	$111.71	$112.88	$111.25	$111.48	1,424,284	—	—	—	—	—
2017-12-01	$113.92	$114.24	$110.50	$111.23	1,532,537	—	—	—	—	—
2017-11-30	$113.31	$114.29	$112.63	$113.69	1,947,318	—	—	—	—	—
2017-11-29	$112.14	$113.34	$111.65	$113.13	1,809,401	—	—	—	—	—
2017-11-28	$110.09	$112.02	$109.10	$111.85	1,875,012	—	—	—	—	—
2017-11-27	$110.11	$110.35	$109.36	$110.09	855,209	—	—	—	—	—
2017-11-24	$109.66	$110.01	$108.82	$109.78	297,773	—	—	—	—	—
2017-11-22	$110.22	$110.35	$109.18	$109.78	809,477	—	—	—	—	—
2017-11-21	$109.70	$110.99	$109.28	$110.25	1,152,055	—	—	—	—	—
2017-11-20	$108.74	$109.40	$108.36	$108.91	966,964	—	—	—	—	—
2017-11-17	$108.25	$109.09	$108.25	$108.36	1,074,599	—	—	—	—	—
2017-11-16	$108.07	$109.66	$107.75	$108.97	1,680,857	—	—	—	—	—
2017-11-15	$108.71	$108.92	$107.13	$107.84	1,184,500	—	—	—	—	—
2017-11-14	$109.55	$109.68	$107.88	$108.94	1,347,343	—	—	—	—	—
2017-11-13	$106.87	$108.06	$106.68	$107.83	1,313,868	—	—	—	—	—
2017-11-10	$108.04	$108.50	$106.38	$107.52	1,002,602	—	—	—	—	—
2017-11-09	$105.85	$108.60	$105.76	$108.58	1,704,238	—	—	—	—	—
2017-11-08	$105.39	$106.64	$104.88	$105.99	1,847,923	—	—	—	—	—
2017-11-07	$106.78	$106.78	$105.02	$105.55	1,317,679	—	—	—	—	—
2017-11-06	$106.14	$107.30	$105.78	$106.16	2,590,759	—	—	—	—	—
2017-11-03	$106.87	$107.77	$105.38	$106.07	4,036,261	—	—	—	—	—
2017-11-02	$111.55	$111.81	$108.05	$109.05	3,582,649	—	—	—	—	—
2017-11-01	$108.65	$113.72	$107.56	$111.74	4,707,100	—	—	—	—	—
2017-10-31	$118.17	$118.86	$117.37	$118.08	1,877,587	—	—	—	—	—
2017-10-30	$119.79	$120.28	$117.36	$117.82	1,636,155	—	—	—	—	—
2017-10-27	$118.49	$121.12	$117.49	$120.83	1,539,438	—	—	—	—	—
2017-10-26	$117.96	$118.44	$117.25	$117.48	1,221,889	—	—	—	—	—
2017-10-25	$117.48	$118.15	$116.44	$117.92	1,534,700	—	—	—	—	—
2017-10-24	$118.40	$118.55	$116.83	$117.68	1,365,677	—	—	—	—	—
2017-10-23	$118.98	$120.21	$118.10	$118.16	906,812	—	—	—	—	—
2017-10-20	$118.81	$119.25	$117.79	$118.79	816,481	—	—	—	—	—
2017-10-19	$117.38	$118.39	$116.67	$118.33	1,131,043	—	—	—	—	—
2017-10-18	$116.62	$117.35	$116.38	$117.17	904,958	—	—	—	—	—
2017-10-17	$116.18	$116.49	$115.34	$116.44	870,968	—	—	—	—	—
2017-10-16	$116.12	$116.35	$115.56	$116.03	1,392,972	—	—	—	—	—
2017-10-13	$116.84	$117.08	$115.55	$116.21	822,661	—	—	—	—	—
2017-10-12	$114.90	$117.23	$114.62	$117.12	1,530,580	—	—	—	—	—
2017-10-11	$114.76	$115.31	$114.32	$115.18	945,746	—	—	—	—	—
2017-10-10	$114.10	$115.30	$114.10	$114.96	1,120,331	—	—	—	—	—
2017-10-09	$115.77	$115.77	$113.64	$114.10	991,684	—	—	—	—	—
2017-10-06	$115.13	$115.84	$114.62	$115.80	896,718	—	—	—	—	—
2017-10-05	$114.14	$116.11	$113.85	$115.69	1,109,825	—	—	—	—	—
2017-10-04	$112.78	$114.19	$112.50	$114.11	1,503,800	—	—	—	—	—
2017-10-03	$114.55	$114.68	$112.70	$112.77	1,086,547	—	—	—	—	—
2017-10-02	$113.90	$114.77	$113.16	$114.27	1,043,390	—	—	—	—	—
2017-09-29	$112.35	$113.73	$112.04	$113.68	1,090,461	—	—	—	—	—
2017-09-28	$112.73	$112.91	$111.77	$112.29	1,014,447	—	—	—	—	—
2017-09-27	$111.81	$112.98	$111.03	$112.86	1,220,138	—	—	—	—	—
2017-09-26	$111.18	$112.19	$110.83	$111.41	1,038,446	—	—	—	—	—
2017-09-25	$111.06	$112.11	$109.68	$111.04	1,428,301	—	—	—	—	—
2017-09-22	$109.80	$111.15	$109.38	$111.07	1,647,073	—	—	—	—	—
2017-09-21	$112.86	$112.92	$109.40	$109.77	1,441,588	—	—	—	$0.23	—
2017-09-20	$112.28	$113.27	$111.87	$112.83	1,279,569	—	—	—	—	—
2017-09-19	$112.96	$113.57	$111.95	$112.12	2,274,652	—	—	—	—	—
2017-09-18	$112.24	$113.01	$111.88	$112.91	1,376,492	—	—	—	—	—
2017-09-15	$112.55	$112.74	$111.11	$112.11	1,675,501	—	—	—	—	—
2017-09-14	$112.33	$112.96	$112.25	$112.61	1,748,631	—	—	—	—	—
2017-09-13	$112.93	$113.14	$111.93	$112.51	947,188	—	—	—	—	—
2017-09-12	$112.37	$114.07	$111.98	$113.04	1,016,713	—	—	—	—	—
2017-09-11	$112.86	$113.49	$112.24	$112.43	973,144	—	—	—	—	—
2017-09-08	$111.97	$113.21	$111.57	$112.33	1,029,279	—	—	—	—	—
2017-09-07	$112.26	$112.74	$111.90	$112.30	693,396	—	—	—	—	—
2017-09-06	$111.19	$112.47	$110.54	$112.26	1,077,174	—	—	—	—	—
2017-09-05	$110.75	$111.97	$110.12	$110.91	1,546,545	—	—	—	—	—
2017-09-01	$111.14	$111.38	$110.20	$111.00	733,154	—	—	—	—	—
2017-08-31	$110.20	$111.58	$109.90	$110.94	1,268,342	—	—	—	—	—
2017-08-30	$109.52	$109.78	$108.73	$109.72	1,112,091	—	—	—	—	—
2017-08-29	$109.11	$109.84	$108.62	$109.53	725,017	—	—	—	—	—
2017-08-28	$110.26	$110.34	$109.06	$109.60	792,688	—	—	—	—	—
2017-08-25	$110.18	$110.62	$109.83	$109.89	772,912	—	—	—	—	—
2017-08-24	$109.54	$110.64	$109.14	$109.56	1,023,717	—	—	—	—	—
2017-08-23	$109.75	$110.15	$108.69	$109.01	1,357,334	—	—	—	—	—
2017-08-22	$109.47	$110.77	$109.26	$110.64	1,689,818	—	—	—	—	—
2017-08-21	$108.38	$109.88	$108.30	$109.49	1,298,521	—	—	—	—	—
2017-08-18	$109.19	$109.19	$108.09	$108.14	1,067,183	—	—	—	—	—
2017-08-17	$109.71	$110.77	$109.08	$109.15	1,102,306	—	—	—	—	—
2017-08-16	$110.37	$110.97	$109.65	$109.79	1,565,600	—	—	—	—	—
2017-08-15	$109.73	$110.10	$108.90	$109.68	1,396,680	—	—	—	—	—
2017-08-14	$109.30	$110.34	$108.57	$109.23	986,431	—	—	—	—	—
2017-08-11	$107.21	$109.09	$107.04	$108.45	1,542,013	—	—	—	—	—
2017-08-10	$109.15	$109.30	$106.88	$106.92	2,286,394	—	—	—	—	—
2017-08-09	$110.63	$110.95	$108.95	$109.57	1,907,972	—	—	—	—	—
2017-08-08	$113.67	$113.67	$111.23	$111.69	1,597,530	—	—	—	—	—
2017-08-07	$114.49	$114.55	$113.45	$113.78	831,210	—	—	—	—	—
2017-08-04	$113.85	$114.64	$112.95	$114.50	1,749,043	—	—	—	—	—
2017-08-03	$113.80	$114.72	$113.00	$113.75	2,097,698	—	—	—	—	—
2017-08-02	$116.77	$116.83	$113.97	$114.26	2,634,843	—	—	—	—	—
2017-08-01	$118.26	$118.26	$116.75	$116.82	2,225,315	—	—	—	—	—
2017-07-31	$120.10	$120.10	$117.54	$117.79	2,325,122	—	—	—	—	—
2017-07-28	$121.13	$121.33	$120.06	$120.17	1,568,793	—	—	—	—	—
2017-07-27	$123.87	$123.88	$121.25	$121.79	3,900,610	—	—	—	—	—
2017-07-26	$125.07	$125.53	$124.76	$124.95	1,362,587	—	—	—	—	—
2017-07-25	$125.44	$125.67	$124.46	$125.02	1,250,420	—	—	—	—	—
2017-07-24	$126.04	$126.17	$124.17	$125.04	1,867,699	—	—	—	—	—
2017-07-21	$125.78	$126.42	$125.41	$125.83	940,287	—	—	—	—	—
2017-07-20	$127.57	$127.65	$125.57	$125.70	2,644,937	—	—	—	—	—
2017-07-19	$127.52	$128.35	$127.06	$127.25	1,477,020	—	—	—	—	—
2017-07-18	$128.43	$128.76	$126.88	$127.36	1,561,480	—	—	—	—	—
2017-07-17	$128.65	$129.60	$128.06	$128.75	971,599	—	—	—	—	—
2017-07-14	$125.50	$129.21	$125.45	$128.63	1,873,261	—	—	—	—	—
2017-07-13	$122.84	$127.16	$122.18	$125.22	4,227,223	—	—	—	—	—
2017-07-12	$124.72	$125.23	$121.96	$122.68	3,235,848	—	—	—	—	—
2017-07-11	$123.68	$123.79	$122.79	$122.81	1,224,052	—	—	—	—	—
2017-07-10	$123.42	$123.99	$123.17	$123.69	1,056,368	—	—	—	—	—
2017-07-07	$122.28	$123.98	$121.83	$123.41	1,066,771	—	—	—	—	—
2017-07-06	$123.42	$123.82	$121.75	$121.97	1,578,372	—	—	—	—	—
2017-07-05	$124.81	$125.22	$122.64	$124.05	1,914,976	—	—	—	—	—
2017-07-03	$125.25	$125.34	$124.47	$124.64	562,483	—	—	—	—	—
2017-06-30	$124.17	$125.17	$124.17	$124.66	764,672	—	—	—	—	—
2017-06-29	$125.18	$125.19	$123.30	$124.17	1,350,330	—	—	—	—	—
2017-06-28	$125.39	$125.65	$124.63	$124.77	1,155,248	—	—	—	—	—
2017-06-27	$125.07	$125.35	$124.06	$124.51	954,604	—	—	—	—	—
2017-06-26	$125.57	$126.04	$124.74	$125.30	1,047,407	—	—	—	—	—
2017-06-23	$125.87	$125.87	$125.11	$125.33	3,403,429	—	—	—	—	—
2017-06-22	$124.80	$126.41	$124.80	$125.62	1,177,805	—	—	—	—	—
2017-06-21	$123.87	$125.19	$123.16	$124.78	1,125,687	—	—	—	$0.23	—
2017-06-20	$123.55	$124.17	$123.39	$123.51	895,791	—	—	—	—	—
2017-06-19	$122.54	$123.56	$122.14	$123.39	939,772	—	—	—	—	—
2017-06-16	$122.52	$122.70	$121.78	$122.25	1,116,520	—	—	—	—	—
2017-06-15	$121.22	$122.52	$120.80	$122.17	876,942	—	—	—	—	—
2017-06-14	$122.30	$122.33	$121.32	$121.94	827,502	—	—	—	—	—
2017-06-13	$121.13	$122.11	$120.90	$121.82	667,852	—	—	—	—	—
2017-06-12	$120.95	$121.45	$119.34	$121.36	1,054,514	—	—	—	—	—
2017-06-09	$121.54	$122.27	$120.14	$121.37	1,372,166	—	—	—	—	—
2017-06-08	$120.73	$121.90	$120.29	$121.52	1,063,269	—	—	—	—	—
2017-06-07	$120.87	$121.10	$120.29	$120.73	860,771	—	—	—	—	—
2017-06-06	$119.90	$120.83	$119.90	$120.55	1,152,261	—	—	—	—	—
2017-06-05	$120.72	$120.72	$119.60	$120.32	1,061,003	—	—	—	—	—
2017-06-02	$118.20	$120.73	$118.20	$120.33	1,436,026	—	—	—	—	—
2017-06-01	$116.19	$119.47	$115.83	$119.10	1,681,681	—	—	—	—	—
2017-05-31	$114.98	$115.93	$114.17	$115.74	841,922	—	—	—	—	—
2017-05-30	$115.17	$115.58	$114.58	$114.98	536,321	—	—	—	—	—
2017-05-26	$115.97	$116.17	$115.45	$115.76	667,543	—	—	—	—	—
2017-05-25	$115.88	$116.40	$115.50	$115.83	650,136	—	—	—	—	—
2017-05-24	$114.47	$115.72	$113.98	$115.63	1,199,744	—	—	—	—	—
2017-05-23	$114.55	$114.84	$113.86	$114.38	1,294,916	—	—	—	—	—
2017-05-22	$114.62	$114.62	$113.52	$114.36	1,046,480	—	—	—	—	—
2017-05-19	$114.15	$114.51	$112.83	$114.24	1,036,283	—	—	—	—	—
2017-05-18	$114.29	$115.15	$113.42	$113.84	1,121,876	—	—	—	—	—
2017-05-17	$116.29	$116.29	$113.95	$114.29	1,820,834	—	—	—	—	—
2017-05-16	$116.65	$118.16	$114.95	$116.29	3,984,349	—	—	—	—	—
2017-05-15	$117.46	$119.53	$116.60	$118.77	2,595,703	—	—	—	—	—
2017-05-12	$117.34	$119.35	$117.04	$117.73	2,089,355	—	—	—	—	—
2017-05-11	$116.34	$117.63	$115.18	$117.50	2,073,699	—	—	—	—	—
2017-05-10	$115.04	$116.22	$114.60	$116.01	1,390,088	—	—	—	—	—
2017-05-09	$113.45	$115.38	$113.40	$115.20	1,497,002	—	—	—	—	—
2017-05-08	$113.21	$113.80	$112.65	$113.50	1,269,990	—	—	—	—	—
2017-05-05	$114.04	$114.04	$112.38	$113.15	1,546,133	—	—	—	—	—
2017-05-04	$115.87	$116.19	$112.80	$113.45	2,413,805	—	—	—	—	—
2017-05-03	$116.95	$117.21	$115.15	$115.95	1,116,829	—	—	—	—	—
2017-05-02	$117.38	$117.72	$116.79	$117.12	1,194,903	—	—	—	—	—
2017-05-01	$116.20	$118.40	$115.53	$117.30	2,261,571	—	—	—	—	—
2017-04-28	$114.32	$116.41	$113.62	$116.17	2,434,611	—	—	—	—	—
2017-04-27	$112.14	$115.05	$111.65	$114.66	6,083,592	—	—	—	—	—
2017-04-26	$121.02	$121.77	$120.36	$121.67	1,797,453	—	—	—	—	—
2017-04-25	$119.81	$121.13	$119.43	$120.86	1,109,104	—	—	—	—	—
2017-04-24	$118.90	$119.92	$118.27	$119.68	930,296	—	—	—	—	—
2017-04-21	$118.12	$118.51	$117.29	$117.66	838,626	—	—	—	—	—
2017-04-20	$116.83	$118.69	$115.98	$118.30	858,402	—	—	—	—	—
2017-04-19	$116.70	$117.26	$116.05	$116.76	821,013	—	—	—	—	—
2017-04-18	$117.07	$117.38	$115.70	$116.09	981,590	—	—	—	—	—
2017-04-17	$116.52	$117.63	$116.25	$117.63	572,371	—	—	—	—	—
2017-04-13	$115.56	$116.73	$114.89	$116.05	709,052	—	—	—	—	—
2017-04-12	$115.45	$116.12	$115.07	$115.70	677,225	—	—	—	—	—
2017-04-11	$116.32	$116.53	$115.78	$116.10	512,734	—	—	—	—	—
2017-04-10	$116.49	$117.25	$116.28	$116.53	471,637	—	—	—	—	—
2017-04-07	$116.62	$116.92	$116.28	$116.39	449,904	—	—	—	—	—
2017-04-06	$116.91	$116.96	$116.10	$116.70	912,477	—	—	—	—	—
2017-04-05	$117.24	$118.01	$116.55	$116.68	807,417	—	—	—	—	—
2017-04-04	$118.10	$118.25	$116.22	$117.25	594,310	—	—	—	—	—
2017-04-03	$118.43	$118.72	$116.78	$117.82	1,000,954	—	—	—	—	—
2017-03-31	$117.27	$118.89	$117.01	$118.55	886,727	—	—	—	—	—
2017-03-30	$117.45	$118.36	$117.38	$117.83	542,192	—	—	—	—	—
2017-03-29	$117.32	$118.22	$117.22	$117.83	522,622	—	—	—	$0.23	—
2017-03-28	$117.37	$117.92	$116.45	$117.66	915,567	—	—	—	—	—
2017-03-27	$117.15	$117.15	$115.36	$116.79	1,493,603	—	—	—	—	—
2017-03-24	$116.89	$117.58	$116.81	$117.15	737,995	—	—	—	—	—
2017-03-23	$117.71	$118.17	$116.61	$116.89	1,029,485	—	—	—	—	—
2017-03-22	$117.44	$118.83	$117.09	$117.84	1,035,974	—	—	—	—	—
2017-03-21	$118.45	$119.56	$117.09	$117.46	1,379,273	—	—	—	—	—
2017-03-20	$118.06	$118.71	$117.57	$118.11	1,383,290	—	—	—	—	—
2017-03-17	$115.87	$118.53	$115.38	$118.13	2,358,597	—	—	—	—	—
2017-03-16	$116.70	$116.70	$115.39	$115.93	1,113,533	—	—	—	—	—
2017-03-15	$115.63	$116.67	$115.12	$116.17	1,046,789	—	—	—	—	—
2017-03-14	$115.73	$116.22	$115.02	$115.22	990,448	—	—	—	—	—
2017-03-13	$116.75	$117.13	$115.74	$116.30	1,679,724	—	—	—	—	—
2017-03-10	$115.78	$116.89	$115.78	$116.58	1,590,732	—	—	—	—	—
2017-03-09	$114.41	$115.97	$113.55	$115.71	1,149,995	—	—	—	—	—
2017-03-08	$113.67	$114.46	$113.24	$114.17	931,944	—	—	—	—	—
2017-03-07	$113.43	$113.91	$112.83	$113.66	914,228	—	—	—	—	—
2017-03-06	$114.07	$114.33	$113.52	$113.81	876,736	—	—	—	—	—
2017-03-03	$114.50	$114.93	$113.88	$114.83	729,343	—	—	—	—	—
2017-03-02	$115.05	$115.15	$114.10	$114.58	795,366	—	—	—	—	—
2017-03-01	$114.14	$115.97	$113.93	$115.43	1,134,339	—	—	—	—	—
2017-02-28	$113.56	$114.06	$113.23	$113.67	1,281,526	—	—	—	—	—
2017-02-27	$113.69	$113.88	$112.94	$113.55	1,625,237	—	—	—	—	—
2017-02-24	$112.53	$113.66	$112.27	$113.51	1,020,009	—	—	—	—	—
2017-02-23	$113.62	$113.97	$112.13	$112.99	1,507,611	—	—	—	—	—
2017-02-22	$113.47	$113.83	$112.97	$113.50	1,367,737	—	—	—	—	—
2017-02-21	$113.53	$114.13	$113.15	$113.76	1,540,674	—	—	—	—	—
2017-02-17	$112.83	$113.47	$111.97	$113.47	1,257,321	—	—	—	—	—
2017-02-16	$114.15	$114.56	$112.50	$112.93	1,534,906	—	—	—	—	—
2017-02-15	$113.36	$114.32	$113.31	$113.89	1,195,006	—	—	—	—	—
2017-02-14	$113.96	$114.32	$113.28	$113.77	1,163,591	—	—	—	—	—
2017-02-13	$114.01	$114.68	$113.83	$114.32	679,697	—	—	—	—	—
2017-02-10	$114.12	$114.38	$113.47	$113.91	803,915	—	—	—	—	—
2017-02-09	$113.74	$114.66	$113.70	$114.17	1,032,060	—	—	—	—	—
2017-02-08	$114.44	$114.78	$113.45	$113.74	1,041,330	—	—	—	—	—
2017-02-07	$114.40	$114.93	$113.70	$114.67	824,103	—	—	—	—	—
2017-02-06	$114.35	$114.83	$113.33	$113.83	1,107,456	—	—	—	—	—
2017-02-03	$114.76	$115.50	$114.20	$114.70	1,049,570	—	—	—	—	—
2017-02-02	$114.32	$114.87	$113.64	$114.19	1,736,065	—	—	—	—	—
2017-02-01	$115.35	$115.78	$113.93	$115.06	1,505,242	—	—	—	—	—
2017-01-31	$112.49	$116.90	$112.49	$114.88	3,051,890	—	—	—	—	—
2017-01-30	$113.44	$113.44	$111.60	$112.03	2,936,118	—	—	—	—	—
2017-01-27	$112.46	$114.37	$112.16	$113.55	1,249,596	—	—	—	—	—
2017-01-26	$112.53	$112.87	$111.58	$111.99	1,182,028	—	—	—	—	—
2017-01-25	$111.22	$112.81	$111.06	$112.56	1,529,138	—	—	—	—	—
2017-01-24	$110.61	$111.98	$110.19	$111.22	1,376,389	—	—	—	—	—
2017-01-23	$110.08	$111.14	$110.08	$110.83	1,410,791	—	—	—	—	—
2017-01-20	$111.46	$111.98	$109.89	$110.34	1,443,854	—	—	—	—	—
2017-01-19	$111.76	$112.02	$110.60	$111.24	962,638	—	—	—	—	—
2017-01-18	$112.29	$112.62	$111.39	$112.11	929,266	—	—	—	—	—
2017-01-17	$110.88	$112.38	$110.73	$112.09	1,278,642	—	—	—	—	—
2017-01-13	$111.28	$112.05	$110.77	$111.84	1,065,329	—	—	—	—	—
2017-01-12	$110.40	$111.55	$108.72	$111.10	1,593,101	—	—	—	—	—
2017-01-11	$110.67	$112.78	$110.12	$111.41	2,559,550	—	—	—	—	—
2017-01-10	$107.29	$112.56	$107.28	$110.36	4,092,602	—	—	—	—	—
2017-01-09	$101.72	$104.08	$101.72	$103.88	1,198,199	—	—	—	—	—
2017-01-06	$102.08	$102.24	$100.60	$101.90	1,875,630	—	—	—	—	—
2017-01-05	$101.53	$102.21	$101.08	$101.89	1,497,517	—	—	—	—	—
2017-01-04	$100.85	$102.28	$100.37	$101.24	1,547,884	—	—	—	—	—
2017-01-03	$100.84	$100.87	$99.60	$100.32	1,422,533	—	—	—	—	—
2016-12-30	$100.30	$100.90	$99.85	$100.19	1,003,014	—	—	—	—	—
2016-12-29	$100.00	$100.72	$99.83	$100.49	703,799	—	—	—	—	—
2016-12-28	$99.84	$101.17	$99.84	$100.06	1,355,068	—	—	—	$0.23	—
2016-12-27	$99.54	$100.38	$99.01	$100.14	1,180,895	—	—	—	—	—
2016-12-23	$98.61	$99.71	$98.48	$99.34	683,920	—	—	—	—	—
2016-12-22	$98.72	$98.76	$97.93	$98.61	880,135	—	—	—	—	—
2016-12-21	$98.86	$99.38	$98.42	$98.70	1,525,121	—	—	—	—	—
2016-12-20	$99.88	$100.49	$98.64	$98.88	1,816,817	—	—	—	—	—
2016-12-19	$100.45	$100.76	$99.61	$99.86	1,179,659	—	—	—	—	—
2016-12-16	$99.43	$100.51	$99.37	$100.49	2,946,830	—	—	—	—	—
2016-12-15	$99.51	$100.82	$97.87	$99.66	3,345,028	—	—	—	—	—
2016-12-14	$103.00	$103.17	$100.97	$101.82	2,130,452	—	—	—	—	—
2016-12-13	$102.69	$103.86	$102.32	$103.62	1,051,012	—	—	—	—	—
2016-12-12	$102.37	$103.35	$102.16	$102.73	1,492,882	—	—	—	—	—
2016-12-09	$102.10	$102.43	$101.39	$102.16	1,364,338	—	—	—	—	—
2016-12-08	$101.41	$101.75	$100.76	$101.41	1,310,675	—	—	—	—	—
2016-12-07	$101.19	$102.16	$100.29	$101.38	1,605,564	—	—	—	—	—
2016-12-06	$98.23	$101.69	$97.76	$101.56	2,065,253	—	—	—	—	—
2016-12-05	$98.09	$98.55	$97.24	$98.48	1,843,700	—	—	—	—	—
2016-12-02	$97.24	$98.60	$96.69	$97.28	1,189,650	—	—	—	—	—
2016-12-01	$98.83	$99.43	$96.22	$96.88	1,594,234	—	—	—	—	—
2016-11-30	$100.43	$100.68	$98.68	$98.89	2,018,903	—	—	—	—	—
2016-11-29	$100.55	$101.30	$99.96	$100.39	2,248,593	—	—	—	—	—
2016-11-28	$99.26	$100.33	$98.87	$99.01	1,635,537	—	—	—	—	—
2016-11-25	$99.03	$99.93	$98.63	$99.38	729,549	—	—	—	—	—
2016-11-23	$97.27	$98.89	$97.17	$98.06	1,523,885	—	—	—	—	—
2016-11-22	$98.01	$98.01	$95.34	$97.87	3,186,511	—	—	—	—	—
2016-11-21	$97.71	$99.33	$97.39	$99.12	1,760,270	—	—	—	—	—
2016-11-18	$98.10	$98.99	$97.63	$97.71	2,482,197	—	—	—	—	—
2016-11-17	$97.86	$98.55	$97.80	$97.86	1,701,972	—	—	—	—	—
2016-11-16	$97.96	$98.46	$97.20	$97.94	1,636,979	—	—	—	—	—
2016-11-15	$95.56	$99.07	$95.50	$98.50	3,609,841	—	—	—	—	—
2016-11-14	$95.28	$95.31	$92.84	$95.14	4,538,077	—	—	—	—	—
2016-11-11	$97.26	$97.63	$94.86	$95.17	2,959,396	—	—	—	—	—
2016-11-10	$99.45	$100.72	$96.17	$97.75	2,772,554	—	—	—	—	—
2016-11-09	$101.14	$101.14	$94.98	$98.66	3,907,923	—	—	—	—	—
2016-11-08	$99.68	$100.41	$96.80	$98.86	5,348,893	—	—	—	—	—
2016-11-07	$101.09	$102.33	$100.68	$101.41	2,230,877	—	—	—	—	—
2016-11-04	$100.11	$102.84	$100.00	$100.01	2,529,886	—	—	—	—	—
2016-11-03	$99.06	$100.26	$98.38	$99.55	2,301,741	—	—	—	—	—
2016-11-02	$100.69	$101.17	$98.95	$99.05	3,035,822	—	—	—	—	—
2016-11-01	$103.45	$103.88	$100.12	$100.74	5,314,594	—	—	—	—	—
2016-10-31	$103.52	$105.24	$100.90	$102.33	10,379,619	—	—	—	—	—
2016-10-28	$117.46	$120.39	$116.82	$118.98	2,381,566	—	—	—	—	—
2016-10-27	$117.55	$118.08	$116.15	$117.47	1,628,327	—	—	—	—	—
2016-10-26	$121.15	$121.36	$117.30	$117.55	2,122,418	—	—	—	—	—
2016-10-25	$124.17	$124.18	$121.82	$121.93	992,714	—	—	—	—	—
2016-10-24	$124.55	$124.91	$123.99	$124.26	812,361	—	—	—	—	—
2016-10-21	$123.67	$123.94	$122.33	$123.81	720,485	—	—	—	—	—
2016-10-20	$124.43	$124.93	$123.77	$124.48	923,910	—	—	—	—	—
2016-10-19	$125.35	$125.64	$123.89	$124.35	795,469	—	—	—	—	—
2016-10-18	$123.97	$125.92	$123.88	$125.34	1,335,704	—	—	—	—	—
2016-10-17	$123.46	$123.52	$122.77	$122.93	762,818	—	—	—	—	—
2016-10-14	$124.01	$124.71	$123.39	$123.45	1,346,313	—	—	—	—	—
2016-10-13	$122.50	$123.51	$121.83	$123.21	886,315	—	—	—	—	—
2016-10-12	$123.09	$123.66	$121.49	$123.34	1,629,357	—	—	—	—	—
2016-10-11	$128.46	$128.46	$121.91	$122.93	2,247,769	—	—	—	—	—
2016-10-10	$127.68	$129.33	$127.50	$128.87	857,063	—	—	—	—	—
2016-10-07	$127.01	$127.43	$126.25	$127.18	786,817	—	—	—	—	—
2016-10-06	$126.35	$127.04	$125.73	$126.98	700,400	—	—	—	—	—
2016-10-05	$125.97	$127.20	$125.57	$126.75	1,006,001	—	—	—	—	—
2016-10-04	$125.99	$126.37	$124.78	$125.47	678,770	—	—	—	—	—
2016-10-03	$125.73	$126.13	$125.06	$126.10	1,099,216	—	—	—	—	—
2016-09-30	$124.92	$126.69	$124.51	$126.23	1,433,039	—	—	—	—	—
2016-09-29	$124.80	$125.09	$123.31	$124.12	1,371,754	—	—	—	—	—
2016-09-28	$124.06	$124.98	$121.37	$124.86	684,435	—	—	—	—	—
2016-09-27	$123.43	$124.66	$122.85	$124.28	962,329	—	—	—	—	—
2016-09-26	$123.88	$124.09	$123.07	$123.18	608,215	—	—	—	—	—
2016-09-23	$124.64	$125.02	$124.00	$124.59	649,312	—	—	—	—	—
2016-09-22	$124.03	$125.81	$123.75	$125.12	994,156	—	—	—	—	—
2016-09-21	$121.23	$123.71	$121.23	$123.49	923,189	—	—	—	$0.23	—
2016-09-20	$122.21	$122.28	$121.16	$121.16	776,311	—	—	—	—	—
2016-09-19	$121.29	$122.13	$120.91	$121.33	915,464	—	—	—	—	—
2016-09-16	$120.97	$121.34	$119.93	$120.68	1,638,318	—	—	—	—	—
2016-09-15	$119.80	$122.06	$119.36	$121.25	1,128,983	—	—	—	—	—
2016-09-14	$119.85	$120.51	$119.39	$119.82	1,564,364	—	—	—	—	—
2016-09-13	$122.20	$122.40	$119.29	$119.92	1,500,607	—	—	—	—	—
2016-09-12	$121.12	$123.23	$120.45	$122.86	1,765,214	—	—	—	—	—
2016-09-09	$125.21	$125.28	$121.63	$121.64	1,454,669	—	—	—	—	—
2016-09-08	$126.01	$126.29	$125.42	$126.21	854,179	—	—	—	—	—
2016-09-07	$126.32	$127.36	$125.76	$126.18	1,054,926	—	—	—	—	—
2016-09-06	$125.80	$126.28	$125.25	$126.16	969,127	—	—	—	—	—
2016-09-02	$125.15	$125.70	$124.84	$125.63	1,118,992	—	—	—	—	—
2016-09-01	$125.73	$126.18	$124.33	$124.61	994,259	—	—	—	—	—
2016-08-31	$126.17	$126.35	$125.15	$125.83	1,180,277	—	—	—	—	—
2016-08-30	$127.44	$127.50	$125.10	$126.09	1,125,996	—	—	—	—	—
2016-08-29	$125.93	$127.15	$125.79	$126.79	882,607	—	—	—	—	—
2016-08-26	$124.85	$125.90	$123.92	$125.74	1,419,855	—	—	—	—	—
2016-08-25	$123.79	$125.09	$123.44	$124.43	1,308,100	—	—	—	—	—
2016-08-24	$126.07	$126.88	$123.84	$124.08	1,455,905	—	—	—	—	—
2016-08-23	$124.94	$126.12	$124.79	$125.99	1,238,987	—	—	—	—	—
2016-08-22	$124.13	$124.88	$123.19	$124.52	821,734	—	—	—	—	—
2016-08-19	$123.57	$124.23	$123.13	$124.06	1,054,823	—	—	—	—	—
2016-08-18	$124.22	$124.61	$123.68	$124.29	1,251,141	—	—	—	—	—
2016-08-17	$125.14	$125.40	$123.39	$124.06	1,454,051	—	—	—	—	—
2016-08-16	$125.61	$125.72	$124.56	$124.56	1,242,489	—	—	—	—	—
2016-08-15	$125.72	$126.15	$125.62	$126.13	1,425,108	—	—	—	—	—
2016-08-12	$125.83	$126.19	$125.01	$125.57	893,216	—	—	—	—	—
2016-08-11	$125.25	$126.19	$125.25	$125.73	2,274,961	—	—	—	—	—
2016-08-10	$125.24	$126.12	$124.16	$125.17	4,723,580	—	—	—	—	—
2016-08-09	$128.01	$129.31	$127.56	$129.21	1,151,334	—	—	—	—	—
2016-08-08	$127.42	$127.99	$127.08	$127.83	758,080	—	—	—	—	—
2016-08-05	$127.41	$127.76	$126.88	$127.57	780,637	—	—	—	—	—
2016-08-04	$126.82	$127.26	$125.71	$127.10	998,276	—	—	—	—	—
2016-08-03	$126.89	$126.98	$126.18	$126.63	980,972	—	—	—	—	—
2016-08-02	$127.05	$127.53	$125.86	$126.79	1,060,179	—	—	—	—	—
2016-08-01	$127.06	$127.74	$126.65	$127.24	1,463,424	—	—	—	—	—
2016-07-29	$123.76	$127.50	$123.75	$127.32	2,017,255	—	—	—	—	—
2016-07-28	$122.82	$125.81	$122.35	$123.76	2,718,376	—	—	—	—	—
2016-07-27	$120.02	$120.22	$118.09	$119.11	1,610,199	—	—	—	—	—
2016-07-26	$119.76	$120.26	$119.00	$120.02	1,450,446	—	—	—	—	—
2016-07-25	$120.85	$120.85	$119.66	$119.76	1,124,142	—	—	—	—	—
2016-07-22	$121.16	$121.28	$119.11	$120.85	1,578,681	—	—	—	—	—
2016-07-21	$122.28	$123.46	$121.36	$121.64	1,130,322	—	—	—	—	—
2016-07-20	$121.68	$122.97	$121.53	$122.81	871,071	—	—	—	—	—
2016-07-19	$121.12	$121.64	$120.19	$120.89	1,205,821	—	—	—	—	—
2016-07-18	$121.61	$122.41	$120.91	$121.18	1,216,842	—	—	—	—	—
2016-07-15	$122.96	$123.10	$121.50	$121.77	872,204	—	—	—	—	—
2016-07-14	$122.41	$122.96	$121.91	$122.61	1,044,832	—	—	—	—	—
2016-07-13	$121.69	$121.97	$121.28	$121.91	1,086,959	—	—	—	—	—
2016-07-12	$121.48	$122.50	$121.21	$121.81	1,118,271	—	—	—	—	—
2016-07-11	$121.16	$121.83	$120.75	$121.44	1,256,909	—	—	—	—	—
2016-07-08	$119.35	$121.34	$118.34	$121.25	1,411,512	—	—	—	—	—
2016-07-07	$118.06	$119.22	$118.04	$118.47	1,528,108	—	—	—	—	—
2016-07-06	$116.33	$118.32	$115.85	$118.23	1,892,934	—	—	—	—	—
2016-07-05	$117.08	$117.11	$115.75	$116.46	1,225,082	—	—	—	—	—
2016-07-01	$117.12	$117.53	$116.75	$117.17	889,199	—	—	—	—	—
2016-06-30	$116.18	$116.87	$115.22	$116.87	1,543,970	—	—	—	—	—
2016-06-29	$114.80	$115.85	$114.44	$115.68	1,348,785	—	—	—	—	—
2016-06-28	$113.22	$114.00	$112.16	$113.90	1,420,679	—	—	—	—	—
2016-06-27	$113.12	$113.32	$110.79	$111.98	1,778,604	—	—	—	—	—
2016-06-24	$114.35	$115.44	$113.01	$113.29	6,822,514	—	—	—	—	—
2016-06-23	$115.90	$117.40	$115.69	$117.40	2,000,157	—	—	—	—	—
2016-06-22	$114.95	$116.05	$114.79	$115.17	1,474,342	—	—	—	$0.23	—
2016-06-21	$115.14	$115.58	$114.39	$115.14	2,543,997	—	—	—	—	—
2016-06-20	$114.09	$115.57	$113.91	$114.22	2,705,398	—	—	—	—	—
2016-06-17	$113.27	$113.48	$112.09	$113.09	2,301,638	—	—	—	—	—
2016-06-16	$112.70	$113.38	$111.60	$113.31	2,202,552	—	—	—	—	—
2016-06-15	$113.59	$113.74	$112.75	$113.03	1,897,466	—	—	—	—	—
2016-06-14	$111.69	$113.43	$111.69	$113.42	6,377,760	—	—	—	—	—
2016-06-13	$115.02	$116.47	$114.73	$114.80	1,625,443	—	—	—	—	—
2016-06-10	$115.50	$115.80	$114.78	$115.76	1,131,764	—	—	—	—	—
2016-06-09	$115.83	$116.63	$115.35	$115.92	1,148,244	—	—	—	—	—
2016-06-08	$115.95	$116.58	$114.67	$116.27	1,698,058	—	—	—	—	—
2016-06-07	$117.52	$117.59	$112.83	$115.95	4,254,621	—	—	—	—	—
2016-06-06	$118.26	$118.73	$117.62	$118.00	2,185,351	—	—	—	—	—
2016-06-03	$119.15	$119.19	$117.70	$118.27	1,284,204	—	—	—	—	—
2016-06-02	$118.59	$119.33	$118.13	$119.33	888,066	—	—	—	—	—
2016-06-01	$118.55	$118.84	$117.50	$118.59	981,590	—	—	—	—	—
2016-05-31	$119.33	$119.42	$117.74	$118.55	2,089,767	—	—	—	—	—
2016-05-27	$118.78	$119.83	$118.50	$119.49	1,053,381	—	—	—	—	—
2016-05-26	$118.24	$119.06	$117.50	$118.92	1,341,163	—	—	—	—	—
2016-05-25	$117.67	$118.71	$117.39	$118.38	1,640,790	—	—	—	—	—
2016-05-24	$116.26	$117.38	$115.95	$117.24	1,665,407	—	—	—	—	—
2016-05-23	$115.90	$116.48	$115.50	$115.95	1,184,912	—	—	—	—	—
2016-05-20	$115.32	$116.22	$114.92	$115.85	1,700,221	—	—	—	—	—
2016-05-19	$114.79	$115.48	$113.52	$114.75	1,032,678	—	—	—	—	—
2016-05-18	$114.81	$116.23	$114.42	$115.36	957,282	—	—	—	—	—
2016-05-17	$115.59	$116.35	$114.42	$115.05	1,092,006	—	—	—	—	—
2016-05-16	$114.06	$116.50	$114.03	$116.12	1,592,277	—	—	—	—	—
2016-05-13	$113.68	$115.16	$113.21	$114.02	1,717,010	—	—	—	—	—
2016-05-12	$113.82	$114.51	$112.74	$114.02	1,322,108	—	—	—	—	—
2016-05-11	$113.83	$115.11	$113.49	$113.52	930,296	—	—	—	—	—
2016-05-10	$113.13	$114.06	$112.92	$113.96	950,072	—	—	—	—	—
2016-05-09	$112.46	$113.87	$112.23	$113.04	1,314,795	—	—	—	—	—
2016-05-06	$112.53	$112.70	$111.06	$112.04	877,148	—	—	—	—	—
2016-05-05	$111.55	$112.59	$110.94	$112.56	931,635	—	—	—	—	—
2016-05-04	$111.13	$111.63	$110.43	$111.35	1,356,510	—	—	—	—	—
2016-05-03	$112.32	$112.56	$111.20	$111.55	1,185,324	—	—	—	—	—
2016-05-02	$112.40	$112.75	$111.17	$112.55	1,681,681	—	—	—	—	—
2016-04-29	$111.65	$113.05	$111.02	$112.40	2,028,379	—	—	—	—	—
2016-04-28	$112.63	$114.34	$111.17	$111.65	2,558,108	—	—	—	—	—
2016-04-27	$112.17	$113.59	$111.96	$112.51	1,420,061	—	—	—	—	—
2016-04-26	$111.65	$112.18	$111.13	$111.85	959,445	—	—	—	—	—
2016-04-25	$110.79	$111.65	$110.43	$111.32	1,050,909	—	—	—	—	—
2016-04-22	$111.28	$111.85	$110.88	$111.42	1,016,713	—	—	—	—	—
2016-04-21	$111.17	$112.56	$110.42	$111.07	1,267,003	—	—	—	—	—
2016-04-20	$110.52	$112.05	$110.06	$111.50	1,337,455	—	—	—	—	—
2016-04-19	$110.80	$111.25	$110.14	$110.52	1,204,482	—	—	—	—	—
2016-04-18	$110.35	$110.63	$109.66	$110.30	1,180,174	—	—	—	—	—
2016-04-15	$111.65	$111.70	$108.82	$110.71	1,860,489	—	—	—	—	—
2016-04-14	$110.97	$112.39	$110.74	$112.07	1,594,852	—	—	—	—	—
2016-04-13	$108.57	$111.18	$108.41	$111.12	2,617,848	—	—	—	—	—
2016-04-12	$106.50	$108.49	$106.19	$108.32	1,955,764	—	—	—	—	—
2016-04-11	$105.88	$106.51	$105.50	$106.12	1,437,880	—	—	—	—	—
2016-04-08	$105.34	$105.99	$105.34	$105.79	1,358,673	—	—	—	—	—
2016-04-07	$104.67	$105.05	$104.05	$105.00	1,745,232	—	—	—	—	—
2016-04-06	$102.78	$105.41	$102.57	$104.94	1,411,203	—	—	—	—	—
2016-04-05	$102.98	$104.05	$102.46	$102.89	1,388,955	—	—	—	—	—
2016-04-04	$104.58	$105.46	$103.45	$103.75	1,571,471	—	—	—	—	—
2016-04-01	$103.21	$104.50	$102.75	$104.24	1,708,358	—	—	—	—	—
2016-03-31	$103.77	$104.10	$103.16	$103.52	1,362,484	—	—	—	—	—
2016-03-30	$103.31	$103.89	$102.84	$103.59	1,396,783	—	—	—	—	—
2016-03-29	$101.39	$102.86	$100.92	$102.76	1,016,095	—	—	—	$0.23	—
2016-03-28	$102.19	$102.84	$100.74	$101.30	806,799	—	—	—	—	—
2016-03-24	$100.56	$101.27	$100.07	$100.72	877,972	—	—	—	—	—
2016-03-23	$101.53	$101.94	$100.76	$101.39	949,454	—	—	—	—	—
2016-03-22	$100.34	$101.77	$100.17	$101.37	970,569	—	—	—	—	—
2016-03-21	$101.13	$101.68	$100.28	$101.34	723,163	—	—	—	—	—
2016-03-18	$100.63	$101.67	$100.21	$101.47	1,423,254	—	—	—	—	—
2016-03-17	$100.98	$101.88	$99.90	$100.57	780,946	—	—	—	—	—
2016-03-16	$101.07	$102.03	$100.32	$101.22	948,836	—	—	—	—	—
2016-03-15	$101.35	$101.99	$101.07	$101.27	1,338,588	—	—	—	—	—
2016-03-14	$100.97	$102.41	$100.74	$101.99	2,020,654	—	—	—	—	—
2016-03-11	$98.89	$101.55	$98.89	$101.55	2,371,987	—	—	—	—	—
2016-03-10	$98.59	$98.59	$97.50	$97.92	1,905,500	—	—	—	—	—
2016-03-09	$97.72	$98.28	$97.15	$97.46	770,131	—	—	—	—	—
2016-03-08	$97.09	$98.27	$96.52	$97.62	1,293,577	—	—	—	—	—
2016-03-07	$95.59	$97.79	$95.52	$97.75	1,990,372	—	—	—	—	—
2016-03-04	$95.22	$96.92	$94.99	$96.40	1,167,402	—	—	—	—	—
2016-03-03	$94.19	$96.18	$94.19	$96.01	1,237,442	—	—	—	—	—
2016-03-02	$94.59	$95.15	$93.34	$94.60	1,100,349	—	—	—	—	—
2016-03-01	$94.17	$94.88	$92.66	$94.55	1,528,314	—	—	—	—	—
2016-02-29	$94.66	$95.36	$93.84	$93.99	1,540,468	—	—	—	—	—
2016-02-26	$94.08	$95.38	$93.75	$94.69	1,095,611	—	—	—	—	—
2016-02-25	$92.26	$94.07	$91.87	$94.07	1,497,002	—	—	—	—	—
2016-02-24	$90.75	$91.86	$90.17	$91.60	898,366	—	—	—	—	—
2016-02-23	$92.03	$92.71	$90.22	$90.83	1,489,071	—	—	—	—	—
2016-02-22	$92.85	$93.24	$91.85	$92.37	1,145,257	—	—	—	—	—
2016-02-19	$92.17	$92.32	$91.35	$92.03	739,025	—	—	—	—	—
2016-02-18	$92.59	$93.18	$91.93	$92.32	874,779	—	—	—	—	—
2016-02-17	$91.37	$93.06	$91.20	$92.59	1,323,035	—	—	—	—	—
2016-02-16	$89.24	$90.94	$88.85	$90.89	1,355,686	—	—	—	—	—
2016-02-12	$85.87	$89.65	$85.70	$89.11	1,251,450	—	—	—	—	—
2016-02-11	$89.16	$89.73	$88.17	$89.01	1,552,622	—	—	—	—	—
2016-02-10	$89.41	$91.80	$89.41	$90.20	1,317,473	—	—	—	—	—
2016-02-09	$88.94	$90.22	$88.12	$89.22	1,803,118	—	—	—	—	—
2016-02-08	$92.18	$92.37	$87.68	$89.35	2,910,574	—	—	—	—	—
2016-02-05	$93.26	$93.68	$91.95	$92.24	4,070,972	—	—	—	—	—
2016-02-04	$94.83	$95.71	$94.12	$94.71	1,608,757	—	—	—	—	—
2016-02-03	$95.85	$95.98	$93.06	$94.43	1,460,437	—	—	—	—	—
2016-02-02	$95.56	$96.48	$94.95	$95.18	1,240,944	—	—	—	—	—
2016-02-01	$95.42	$96.85	$94.91	$96.15	1,608,242	—	—	—	—	—
2016-01-29	$95.42	$96.52	$94.49	$96.37	2,309,878	—	—	—	—	—
2016-01-28	$100.01	$100.91	$94.27	$94.71	2,376,210	—	—	—	—	—
2016-01-27	$98.92	$100.68	$98.00	$98.68	2,029,100	—	—	—	—	—
2016-01-26	$96.68	$99.13	$96.48	$98.78	1,513,688	—	—	—	—	—
2016-01-25	$95.60	$96.88	$95.60	$96.17	1,104,469	—	—	—	—	—
2016-01-22	$96.38	$96.86	$95.35	$96.26	949,248	—	—	—	—	—
2016-01-21	$95.65	$96.00	$94.38	$95.32	968,715	—	—	—	—	—
2016-01-20	$95.03	$96.18	$92.09	$95.42	1,755,223	—	—	—	—	—
2016-01-19	$98.83	$98.96	$95.21	$96.35	1,928,263	—	—	—	—	—
2016-01-15	$97.31	$99.33	$96.36	$98.14	1,561,583	—	—	—	—	—
2016-01-14	$98.48	$100.72	$98.01	$99.71	1,219,623	—	—	—	—	—
2016-01-13	$100.49	$102.22	$97.93	$98.25	2,033,529	—	—	—	—	—
2016-01-12	$97.75	$100.41	$96.98	$99.87	1,895,715	—	—	—	—	—
2016-01-11	$98.73	$99.31	$95.75	$96.89	1,626,164	—	—	—	—	—
2016-01-08	$99.23	$100.07	$98.42	$98.59	1,670,969	—	—	—	—	—
2016-01-07	$99.18	$100.62	$98.48	$99.01	1,829,589	—	—	—	—	—
2016-01-06	$99.52	$102.20	$99.39	$101.34	2,751,233	—	—	—	—	—
2016-01-05	$99.03	$101.42	$98.64	$100.90	2,294,737	—	—	—	—	—
2016-01-04	$98.17	$100.06	$97.25	$98.84	2,104,084	—	—	—	—	—
2015-12-31	$99.01	$100.13	$98.70	$99.60	679,388	—	—	—	—	—
2015-12-30	$99.85	$100.26	$99.18	$99.49	361,015	—	—	—	—	—
2015-12-29	$97.83	$100.16	$97.83	$99.78	388,413	—	—	—	$0.21	—
2015-12-28	$99.33	$99.73	$98.92	$99.27	347,213	—	—	—	—	—
2015-12-24	$99.44	$100.50	$99.44	$99.91	240,505	—	—	—	—	—
2015-12-23	$99.26	$100.03	$98.77	$99.78	646,119	—	—	—	—	—
2015-12-22	$97.82	$99.03	$97.06	$98.77	759,522	—	—	—	—	—
2015-12-21	$96.47	$97.73	$96.03	$97.31	1,198,714	—	—	—	—	—
2015-12-18	$97.28	$97.32	$96.00	$96.08	1,226,215	—	—	—	—	—
2015-12-17	$98.96	$99.37	$97.64	$97.78	1,385,144	—	—	—	—	—
2015-12-16	$98.27	$99.29	$97.18	$98.96	1,061,930	—	—	—	—	—
2015-12-15	$97.28	$98.30	$96.56	$98.12	1,436,541	—	—	—	—	—
2015-12-14	$96.15	$96.81	$95.22	$96.59	1,126,923	—	—	—	—	—
2015-12-11	$95.87	$96.92	$95.65	$96.08	964,595	—	—	—	—	—
2015-12-10	$97.70	$97.70	$96.41	$97.06	1,186,045	—	—	—	—	—
2015-12-09	$96.45	$98.66	$95.93	$97.09	1,887,681	—	—	—	—	—
2015-12-08	$96.89	$97.53	$96.19	$96.87	1,283,277	—	—	—	—	—
2015-12-07	$97.51	$98.05	$96.69	$97.49	1,018,464	—	—	—	—	—
2015-12-04	$96.75	$98.24	$96.47	$97.62	1,133,000	—	—	—	—	—
2015-12-03	$99.36	$99.73	$96.20	$96.47	1,960,914	—	—	—	—	—
2015-12-02	$99.73	$100.24	$99.25	$99.28	1,630,078	—	—	—	—	—
2015-12-01	$99.04	$99.99	$98.83	$99.73	1,718,967	—	—	—	—	—
2015-11-30	$98.17	$98.98	$97.96	$98.07	1,600,517	—	—	—	—	—
2015-11-27	$98.57	$98.90	$97.59	$98.06	917,730	—	—	—	—	—
2015-11-25	$99.20	$99.24	$98.08	$98.34	1,008,576	—	—	—	—	—
2015-11-24	$99.13	$99.41	$98.17	$98.95	1,313,868	—	—	—	—	—
2015-11-23	$100.73	$100.94	$99.27	$99.85	1,031,648	—	—	—	—	—
2015-11-20	$101.48	$105.82	$100.26	$100.72	1,692,187	—	—	—	—	—
2015-11-19	$101.94	$101.94	$99.50	$101.04	1,082,633	—	—	—	—	—
2015-11-18	$101.70	$102.77	$101.08	$101.91	1,273,698	—	—	—	—	—
2015-11-17	$102.15	$103.07	$101.60	$101.70	719,661	—	—	—	—	—
2015-11-16	$101.58	$102.53	$100.75	$102.51	801,134	—	—	—	—	—
2015-11-13	$101.52	$102.16	$100.94	$101.25	759,831	—	—	—	—	—
2015-11-12	$99.30	$102.55	$99.30	$101.60	1,415,735	—	—	—	—	—
2015-11-11	$104.20	$104.59	$103.33	$103.52	478,435	—	—	—	—	—
2015-11-10	$104.09	$104.60	$103.65	$104.14	615,734	—	—	—	—	—
2015-11-09	$104.04	$104.28	$103.40	$103.81	758,904	—	—	—	—	—
2015-11-06	$104.22	$104.95	$103.21	$104.16	1,451,682	—	—	—	—	—
2015-11-05	$104.27	$105.01	$103.61	$104.71	1,092,109	—	—	—	—	—
2015-11-04	$104.41	$104.88	$103.88	$104.65	1,168,123	—	—	—	—	—
2015-11-03	$103.66	$103.88	$102.64	$103.30	1,136,502	—	—	—	—	—
2015-11-02	$101.73	$103.99	$101.55	$103.83	1,471,973	—	—	—	—	—
2015-10-30	$101.70	$102.77	$100.50	$101.52	1,953,704	—	—	—	—	—
2015-10-29	$99.19	$102.50	$99.13	$101.82	2,675,219	—	—	—	—	—
2015-10-28	$92.45	$95.62	$91.34	$95.02	1,749,352	—	—	—	—	—
2015-10-27	$91.45	$92.72	$91.19	$92.42	1,155,042	—	—	—	—	—
2015-10-26	$91.50	$92.03	$90.96	$91.91	968,200	—	—	—	—	—
2015-10-23	$92.10	$93.71	$91.18	$91.81	2,022,508	—	—	—	—	—
2015-10-22	$94.08	$94.79	$91.47	$91.64	1,986,252	—	—	—	—	—
2015-10-21	$95.00	$95.54	$93.91	$94.08	1,247,639	—	—	—	—	—
2015-10-20	$95.04	$95.18	$94.11	$94.86	745,205	—	—	—	—	—
2015-10-19	$95.28	$96.38	$94.88	$95.33	1,050,188	—	—	—	—	—
2015-10-16	$95.17	$95.98	$94.96	$95.67	1,491,646	—	—	—	—	—
2015-10-15	$92.42	$95.23	$92.23	$95.07	1,589,496	—	—	—	—	—
2015-10-14	$93.50	$93.54	$92.31	$92.42	891,980	—	—	—	—	—
2015-10-13	$93.08	$93.91	$92.78	$93.29	1,429,331	—	—	—	—	—
2015-10-12	$93.44	$94.01	$92.71	$93.70	1,009,297	—	—	—	—	—
2015-10-09	$92.80	$93.84	$92.53	$93.64	997,143	—	—	—	—	—
2015-10-08	$91.89	$92.77	$90.92	$92.66	980,663	—	—	—	—	—
2015-10-07	$91.85	$92.29	$91.36	$92.13	615,322	—	—	—	—	—
2015-10-06	$92.66	$93.30	$90.43	$91.25	2,402,475	—	—	—	—	—
2015-10-05	$93.06	$93.50	$92.13	$92.72	1,352,081	—	—	—	—	—
2015-10-02	$86.18	$92.50	$86.18	$92.50	1,353,626	—	—	—	—	—
2015-10-01	$91.09	$91.38	$89.32	$91.22	1,604,019	—	—	—	—	—
2015-09-30	$91.80	$92.15	$90.42	$91.19	2,012,723	—	—	—	—	—
2015-09-29	$89.54	$91.50	$89.43	$91.06	2,358,906	—	—	—	—	—
2015-09-28	$91.25	$91.32	$88.27	$89.72	2,343,250	—	—	—	$0.21	—
2015-09-25	$93.29	$94.12	$90.88	$91.69	1,624,825	—	—	—	—	—
2015-09-24	$93.70	$94.75	$92.42	$92.83	1,367,634	—	—	—	—	—
2015-09-23	$94.53	$96.91	$94.17	$94.51	888,787	—	—	—	—	—
2015-09-22	$94.92	$95.05	$94.03	$94.74	2,342,735	—	—	—	—	—
2015-09-21	$96.43	$97.69	$95.22	$95.33	1,763,257	—	—	—	—	—
2015-09-18	$97.07	$97.16	$96.07	$96.31	1,670,660	—	—	—	—	—
2015-09-17	$98.37	$99.22	$97.45	$97.95	804,224	—	—	—	—	—
2015-09-16	$97.30	$98.08	$96.14	$97.81	1,180,689	—	—	—	—	—
2015-09-15	$97.14	$99.95	$96.22	$97.06	1,045,862	—	—	—	—	—
2015-09-14	$92.36	$97.42	$92.36	$96.16	1,517,499	—	—	—	—	—
2015-09-11	$97.51	$97.59	$96.78	$97.28	1,383,908	—	—	—	—	—
2015-09-10	$96.01	$98.05	$95.53	$97.18	1,663,347	—	—	—	—	—
2015-09-09	$100.34	$100.97	$97.95	$98.28	1,546,133	—	—	—	—	—
2015-09-08	$99.01	$99.75	$98.42	$99.70	1,270,299	—	—	—	—	—
2015-09-04	$97.63	$98.44	$97.13	$97.53	1,719,585	—	—	—	—	—
2015-09-03	$98.83	$100.51	$98.17	$99.12	1,318,606	—	—	—	—	—
2015-09-02	$98.05	$98.70	$97.40	$98.67	1,332,305	—	—	—	—	—
2015-09-01	$99.76	$99.76	$97.17	$97.72	1,646,661	—	—	—	—	—
2015-08-31	$100.58	$101.83	$100.44	$100.54	1,675,398	—	—	—	—	—
2015-08-28	$100.00	$101.44	$98.71	$101.33	1,538,408	—	—	—	—	—
2015-08-27	$98.02	$100.44	$97.98	$100.40	1,518,941	—	—	—	—	—
2015-08-26	$96.28	$98.21	$95.17	$98.08	1,340,339	—	—	—	—	—
2015-08-25	$101.39	$101.49	$95.17	$95.17	1,540,468	—	—	—	—	—
2015-08-24	$98.17	$98.17	$91.97	$96.67	2,865,563	—	—	—	—	—
2015-08-21	$101.51	$102.63	$100.96	$101.32	2,296,179	—	—	—	—	—
2015-08-20	$101.83	$102.58	$101.54	$101.83	1,501,328	—	—	—	—	—
2015-08-19	$102.25	$103.79	$101.46	$103.05	1,289,354	—	—	—	—	—
2015-08-18	$102.88	$103.28	$102.42	$102.88	937,918	—	—	—	—	—
2015-08-17	$101.65	$103.34	$101.20	$103.29	1,090,255	—	—	—	—	—
2015-08-14	$101.36	$102.57	$99.88	$102.46	1,522,958	—	—	—	—	—
2015-08-13	$102.62	$107.58	$100.39	$101.32	1,317,679	—	—	—	—	—
2015-08-12	$100.17	$100.66	$98.74	$100.66	1,171,625	—	—	—	—	—
2015-08-11	$100.07	$101.30	$99.71	$101.14	1,739,464	—	—	—	—	—
2015-08-10	$99.74	$100.58	$98.99	$100.42	1,243,004	—	—	—	—	—
2015-08-07	$98.83	$98.93	$97.44	$98.77	1,465,999	—	—	—	—	—
2015-08-06	$100.64	$100.74	$98.34	$98.73	1,502,049	—	—	—	—	—
2015-08-05	$100.98	$101.41	$100.43	$100.85	1,090,667	—	—	—	—	—
2015-08-04	$101.42	$102.25	$99.90	$100.13	1,075,217	—	—	—	—	—
2015-08-03	$101.43	$102.03	$100.73	$101.29	1,565,600	—	—	—	—	—
2015-07-31	$101.80	$102.38	$100.67	$101.04	1,593,204	—	—	—	—	—
2015-07-30	$103.88	$104.43	$101.39	$101.80	2,319,972	—	—	—	—	—
2015-07-29	$103.71	$104.34	$103.13	$103.88	1,223,846	—	—	—	—	—
2015-07-28	$102.26	$103.55	$102.10	$103.40	1,004,868	—	—	—	—	—
2015-07-27	$103.30	$103.40	$102.49	$102.70	761,582	—	—	—	—	—
2015-07-24	$104.40	$104.86	$103.50	$103.55	714,717	—	—	—	—	—
2015-07-23	$104.98	$105.73	$104.46	$104.71	944,098	—	—	—	—	—
2015-07-22	$105.04	$105.86	$104.68	$105.38	1,497,517	—	—	—	—	—
2015-07-21	$104.91	$105.51	$104.10	$105.11	1,036,695	—	—	—	—	—
2015-07-20	$104.50	$105.17	$104.33	$104.88	1,073,775	—	—	—	—	—
2015-07-17	$103.96	$104.90	$103.79	$104.37	916,700	—	—	—	—	—
2015-07-16	$104.72	$105.05	$104.25	$104.63	1,069,449	—	—	—	—	—
2015-07-15	$104.72	$104.85	$103.90	$104.01	979,324	—	—	—	—	—
2015-07-14	$104.97	$105.09	$104.01	$104.27	821,528	—	—	—	—	—
2015-07-13	$104.15	$105.29	$103.99	$104.50	988,388	—	—	—	—	—
2015-07-10	$104.71	$105.76	$103.56	$103.70	1,949,996	—	—	—	—	—
2015-07-09	$105.83	$106.30	$103.66	$103.73	1,281,732	—	—	—	—	—
2015-07-08	$105.42	$106.11	$104.57	$104.80	1,161,119	—	—	—	—	—
2015-07-07	$105.73	$106.62	$104.84	$106.57	819,674	—	—	—	—	—
2015-07-06	$105.04	$106.35	$104.48	$105.62	1,569,102	—	—	—	—	—
2015-07-02	$106.80	$107.75	$103.88	$105.04	1,444,472	—	—	—	—	—
2015-07-01	$106.80	$108.11	$105.83	$106.03	1,277,097	—	—	—	—	—
2015-06-30	$107.28	$107.67	$105.58	$106.05	2,292,059	—	—	—	—	—
2015-06-29	$103.88	$111.08	$94.64	$106.11	1,607,830	—	—	—	—	—
2015-06-26	$110.39	$110.77	$109.82	$110.25	1,856,678	—	—	—	—	—
2015-06-25	$110.22	$110.88	$109.63	$109.97	1,627,812	—	—	—	—	—
2015-06-24	$109.22	$112.14	$108.89	$110.21	3,591,404	—	—	—	—	—
2015-06-23	$110.39	$110.46	$108.93	$109.40	850,471	—	—	—	—	—
2015-06-22	$109.98	$110.60	$109.69	$110.10	849,338	—	—	—	—	—
2015-06-19	$110.10	$110.46	$109.29	$109.38	1,665,098	—	—	—	—	—
2015-06-18	$109.75	$110.46	$109.67	$110.00	1,043,287	—	—	—	—	—
2015-06-17	$109.73	$109.98	$108.49	$109.22	676,092	—	—	—	—	—
2015-06-16	$108.39	$109.55	$108.04	$109.27	778,062	—	—	—	—	—
2015-06-15	$108.27	$108.76	$107.72	$108.42	1,133,103	—	—	—	—	—
2015-06-12	$110.03	$110.40	$108.79	$108.93	1,280,290	—	—	—	—	—
2015-06-11	$110.57	$111.03	$110.30	$110.79	1,447,871	—	—	—	—	—
2015-06-10	$109.96	$110.69	$109.31	$110.35	1,339,206	—	—	—	—	—
2015-06-09	$109.78	$110.57	$109.29	$109.36	881,062	—	—	—	—	—
2015-06-08	$110.23	$111.14	$109.80	$109.84	902,383	—	—	—	—	—
2015-06-05	$109.71	$110.10	$109.07	$109.95	980,560	—	—	—	—	—
2015-06-04	$109.64	$110.86	$109.53	$109.78	922,571	—	—	—	—	—
2015-06-03	$110.94	$111.34	$110.35	$110.58	741,600	—	—	—	—	—
2015-06-02	$110.82	$111.49	$110.67	$110.83	704,932	—	—	—	—	—
2015-06-01	$111.24	$111.86	$110.62	$111.43	913,713	—	—	—	—	—
2015-05-29	$109.70	$111.52	$109.28	$110.77	1,850,601	—	—	—	—	—
2015-05-28	$110.63	$111.02	$109.47	$110.09	1,885,827	—	—	—	—	—
2015-05-27	$110.38	$111.10	$109.43	$110.94	895,379	—	—	—	—	—
2015-05-26	$110.48	$110.48	$109.43	$109.80	1,170,698	—	—	—	—	—
2015-05-22	$110.76	$111.14	$109.93	$110.46	1,043,699	—	—	—	—	—
2015-05-21	$110.70	$111.19	$110.58	$111.13	601,520	—	—	—	—	—
2015-05-20	$111.05	$111.56	$110.60	$111.01	454,436	—	—	—	—	—
2015-05-19	$110.88	$111.42	$110.42	$111.01	728,107	—	—	—	—	—
2015-05-18	$110.06	$111.22	$109.83	$110.95	615,940	—	—	—	—	—
2015-05-15	$110.22	$110.45	$109.52	$109.88	806,799	—	—	—	—	—
2015-05-14	$109.46	$110.34	$108.87	$110.26	1,308,615	—	—	—	—	—
2015-05-13	$109.36	$109.43	$108.48	$108.58	981,693	—	—	—	$0.21	—
2015-05-12	$109.23	$109.65	$108.38	$108.97	2,089,664	—	—	—	—	—
2015-05-11	$109.29	$110.44	$109.11	$109.88	1,451,888	—	—	—	—	—
2015-05-08	$108.93	$109.81	$108.46	$109.66	1,282,041	—	—	—	—	—
2015-05-07	$107.17	$108.09	$106.86	$107.81	1,718,349	—	—	—	—	—
2015-05-06	$107.63	$108.09	$106.05	$106.89	1,976,982	—	—	—	—	—
2015-05-05	$107.47	$107.64	$106.36	$107.29	2,179,686	—	—	—	—	—
2015-05-04	$107.50	$108.40	$107.19	$107.46	1,336,631	—	—	—	—	—
2015-05-01	$106.96	$107.89	$106.29	$107.21	1,455,905	—	—	—	—	—
2015-04-30	$108.34	$108.75	$105.38	$106.64	3,417,128	—	—	—	—	—
2015-04-29	$113.04	$113.39	$111.49	$111.98	1,344,253	—	—	—	—	—
2015-04-28	$112.66	$113.75	$111.18	$113.33	1,164,106	—	—	—	—	—
2015-04-27	$115.53	$115.53	$112.96	$113.21	845,012	—	—	—	—	—
2015-04-24	$114.65	$115.46	$114.30	$115.30	759,728	—	—	—	—	—
2015-04-23	$113.94	$115.63	$113.31	$115.12	762,715	—	—	—	—	—
2015-04-22	$113.71	$114.83	$113.17	$114.07	753,548	—	—	—	—	—
2015-04-21	$113.00	$114.36	$112.95	$113.95	849,132	—	—	—	—	—
2015-04-20	$111.73	$113.06	$111.53	$112.54	600,799	—	—	—	—	—
2015-04-17	$111.64	$111.75	$110.40	$111.27	1,125,378	—	—	—	—	—
2015-04-16	$112.07	$112.47	$111.63	$112.00	1,032,678	—	—	—	—	—
2015-04-15	$112.80	$113.22	$112.18	$112.25	1,016,404	—	—	—	—	—
2015-04-14	$113.01	$113.70	$111.87	$112.58	1,278,024	—	—	—	—	—
2015-04-13	$114.31	$114.89	$112.59	$112.83	1,212,001	—	—	—	—	—
2015-04-10	$114.11	$114.43	$113.66	$114.03	987,358	—	—	—	—	—
2015-04-09	$112.91	$113.90	$112.22	$113.79	866,024	—	—	—	—	—
2015-04-08	$112.71	$113.49	$111.87	$112.74	692,160	—	—	—	—	—
2015-04-07	$113.78	$114.55	$112.59	$112.63	653,741	—	—	—	—	—
2015-04-06	$112.76	$114.20	$112.45	$113.94	641,175	—	—	—	—	—
2015-04-02	$112.95	$114.23	$112.41	$113.51	651,372	—	—	—	—	—
2015-04-01	$114.78	$115.02	$112.34	$112.81	1,080,985	—	—	—	—	—
2015-03-31	$114.43	$114.77	$113.71	$114.10	989,624	—	—	—	—	—
2015-03-30	$114.62	$115.52	$114.34	$115.12	744,793	—	—	—	—	—
2015-03-27	$112.33	$114.50	$112.17	$114.08	1,327,567	—	—	—	—	—
2015-03-26	$111.98	$113.22	$111.32	$112.28	816,687	—	—	—	—	—
2015-03-25	$113.91	$114.76	$111.84	$111.95	1,040,197	—	—	—	—	—
2015-03-24	$114.57	$115.22	$113.89	$113.89	1,176,569	—	—	—	—	—
2015-03-23	$115.30	$115.84	$114.64	$115.02	872,925	—	—	—	—	—
2015-03-20	$115.83	$116.24	$114.88	$115.30	1,431,906	—	—	—	—	—
2015-03-19	$115.15	$115.31	$114.61	$115.11	1,286,676	—	—	—	—	—
2015-03-18	$111.83	$116.43	$111.36	$115.74	2,386,922	—	—	—	—	—
2015-03-17	$113.88	$113.88	$111.17	$111.92	2,938,899	—	—	—	—	—
2015-03-16	$113.25	$114.79	$113.25	$114.58	783,830	—	—	—	—	—
2015-03-13	$114.14	$114.76	$112.02	$112.86	1,362,793	—	—	—	—	—
2015-03-12	$113.23	$114.23	$113.05	$113.79	1,297,697	—	—	—	—	—
2015-03-11	$112.77	$113.55	$112.48	$112.84	1,050,806	—	—	—	—	—
2015-03-10	$112.17	$113.31	$111.87	$112.15	1,206,336	—	—	—	—	—
2015-03-09	$113.54	$113.82	$112.81	$113.54	1,240,326	—	—	—	—	—
2015-03-06	$115.66	$115.67	$112.85	$112.96	1,280,496	—	—	—	—	—
2015-03-05	$115.67	$116.25	$115.17	$115.71	1,179,762	—	—	—	—	—
2015-03-04	$115.68	$116.17	$114.53	$115.30	1,059,252	—	—	—	$0.21	—
2015-03-03	$117.66	$117.75	$115.25	$115.80	899,499	—	—	—	—	—
2015-03-02	$116.88	$118.00	$116.70	$117.85	1,304,804	—	—	—	—	—
2015-02-27	$117.46	$117.83	$116.80	$116.88	719,043	—	—	—	—	—
2015-02-26	$117.01	$117.85	$116.37	$117.80	596,782	—	—	—	—	—
2015-02-25	$117.91	$118.20	$116.93	$117.01	1,015,889	—	—	—	—	—
2015-02-24	$117.54	$118.29	$117.18	$118.21	844,085	—	—	—	—	—
2015-02-23	$118.05	$118.05	$117.21	$117.78	793,203	—	—	—	—	—
2015-02-20	$116.38	$118.15	$116.14	$118.05	1,089,946	—	—	—	—	—
2015-02-19	$116.62	$117.15	$116.35	$116.70	741,909	—	—	—	—	—
2015-02-18	$117.04	$117.11	$116.24	$116.80	1,142,888	—	—	—	—	—
2015-02-17	$115.85	$117.15	$115.33	$116.88	1,265,870	—	—	—	—	—
2015-02-13	$114.47	$115.88	$114.39	$115.85	1,117,447	—	—	—	—	—
2015-02-12	$114.87	$114.91	$113.30	$114.71	1,006,516	—	—	—	—	—
2015-02-11	$113.66	$114.45	$113.20	$113.50	1,196,345	—	—	—	—	—
2015-02-10	$112.81	$113.99	$111.77	$113.66	1,041,330	—	—	—	—	—
2015-02-09	$111.81	$112.58	$111.08	$111.43	1,364,338	—	—	—	—	—
2015-02-06	$113.50	$114.03	$112.41	$112.77	1,094,787	—	—	—	—	—
2015-02-05	$112.99	$113.95	$112.63	$113.69	972,835	—	—	—	—	—
2015-02-04	$111.99	$112.88	$111.80	$112.16	1,143,609	—	—	—	—	—
2015-02-03	$112.07	$113.47	$111.16	$113.26	1,744,408	—	—	—	—	—
2015-02-02	$109.20	$110.80	$107.83	$110.66	1,132,382	—	—	—	—	—
2015-01-30	$108.73	$111.30	$108.70	$108.83	1,997,891	—	—	—	—	—
2015-01-29	$109.37	$111.06	$107.96	$109.24	3,332,050	—	—	—	—	—
2015-01-28	$112.98	$114.12	$111.02	$111.17	1,637,803	—	—	—	—	—
2015-01-27	$112.78	$113.93	$111.93	$112.84	820,704	—	—	—	—	—
2015-01-26	$113.49	$113.68	$112.65	$113.66	1,226,009	—	—	—	—	—
2015-01-23	$114.90	$115.10	$113.54	$113.57	600,696	—	—	—	—	—
2015-01-22	$112.88	$114.97	$112.41	$114.90	732,639	—	—	—	—	—
2015-01-21	$112.33	$113.17	$111.57	$112.50	662,084	—	—	—	—	—
2015-01-20	$114.30	$114.94	$111.48	$112.51	954,398	—	—	—	—	—
2015-01-16	$111.50	$113.70	$111.50	$113.59	1,269,887	—	—	—	—	—
2015-01-15	$113.79	$114.18	$111.61	$111.63	1,577,136	—	—	—	—	—
2015-01-14	$113.54	$114.26	$112.40	$113.77	1,074,084	—	—	—	—	—
2015-01-13	$115.53	$117.18	$114.29	$115.29	1,662,214	—	—	—	—	—
2015-01-12	$114.77	$115.31	$114.25	$115.04	1,031,545	—	—	—	—	—
2015-01-09	$114.62	$116.02	$114.08	$114.77	2,187,823	—	—	—	—	—
2015-01-08	$115.57	$117.09	$115.31	$116.45	1,449,004	—	—	—	—	—
2015-01-07	$112.82	$116.10	$112.63	$115.22	1,505,860	—	—	—	—	—
2015-01-06	$113.75	$113.82	$111.78	$112.43	1,835,563	—	—	—	—	—
2015-01-05	$110.69	$113.78	$110.69	$113.39	2,223,873	—	—	—	—	—
2015-01-02	$110.88	$111.27	$108.52	$109.31	936,579	—	—	—	—	—
2014-12-31	$111.71	$112.38	$110.09	$110.12	710,597	—	—	—	—	—
2014-12-30	$110.18	$112.18	$110.16	$111.23	644,059	—	—	—	—	—
2014-12-29	$110.44	$110.98	$109.95	$110.19	463,809	—	—	—	—	—
2014-12-26	$110.83	$111.83	$110.63	$110.84	412,000	—	—	—	—	—
2014-12-24	$110.20	$111.34	$109.93	$110.79	313,738	—	—	—	$0.21	—
2014-12-23	$112.17	$112.76	$109.86	$110.17	1,326,022	—	—	—	—	—
2014-12-22	$111.72	$112.37	$111.03	$111.70	646,634	—	—	—	—	—
2014-12-19	$112.26	$112.66	$110.73	$111.56	1,309,851	—	—	—	—	—
2014-12-18	$110.04	$111.59	$109.36	$111.59	986,534	—	—	—	—	—
2014-12-17	$106.42	$108.86	$105.95	$108.66	951,926	—	—	—	—	—
2014-12-16	$106.94	$108.36	$105.60	$105.62	1,070,891	—	—	—	—	—
2014-12-15	$108.81	$109.08	$106.64	$107.05	773,118	—	—	—	—	—
2014-12-12	$108.89	$109.70	$108.10	$108.10	901,559	—	—	—	—	—
2014-12-11	$108.77	$110.47	$108.77	$109.94	990,551	—	—	—	—	—
2014-12-10	$110.50	$110.51	$108.02	$108.26	948,115	—	—	—	—	—
2014-12-09	$110.12	$110.74	$109.87	$110.42	1,015,992	—	—	—	—	—
2014-12-08	$111.61	$112.18	$111.35	$111.50	662,908	—	—	—	—	—
2014-12-05	$110.96	$112.50	$110.30	$111.61	1,049,261	—	—	—	—	—
2014-12-04	$109.91	$111.22	$109.83	$110.64	753,857	—	—	—	—	—
2014-12-03	$110.98	$111.08	$109.96	$110.34	1,004,971	—	—	—	—	—
2014-12-02	$108.49	$111.63	$108.40	$111.10	1,550,047	—	—	—	—	—
2014-12-01	$108.92	$109.34	$108.07	$108.22	631,390	—	—	—	—	—
2014-11-28	$108.38	$109.71	$108.38	$109.02	439,707	—	—	—	—	—
2014-11-26	$108.12	$108.51	$107.75	$108.38	612,850	—	—	—	—	—
2014-11-25	$107.28	$107.96	$107.06	$107.84	951,308	—	—	—	—	—
2014-11-24	$106.91	$107.22	$105.59	$106.87	1,396,062	—	—	—	—	—
2014-11-21	$107.99	$108.38	$106.50	$107.26	845,836	—	—	—	—	—
2014-11-20	$106.50	$107.22	$105.83	$106.91	1,015,271	—	—	—	—	—
2014-11-19	$107.95	$108.03	$107.20	$107.33	534,261	—	—	—	—	—
2014-11-18	$107.04	$108.71	$106.93	$108.25	709,361	—	—	—	—	—
2014-11-17	$106.91	$107.67	$106.74	$107.46	993,538	—	—	—	—	—
2014-11-14	$107.44	$107.60	$106.55	$106.91	723,781	—	—	—	—	—
2014-11-13	$107.99	$107.99	$106.94	$107.39	836,154	—	—	—	—	—
2014-11-12	$107.55	$107.80	$107.06	$107.64	806,490	—	—	—	—	—
2014-11-11	$107.27	$108.26	$106.57	$107.83	585,555	—	—	—	—	—
2014-11-10	$105.45	$107.29	$105.05	$107.20	826,163	—	—	—	—	—
2014-11-07	$106.61	$106.80	$104.67	$105.04	854,694	—	—	—	—	—
2014-11-06	$107.73	$108.12	$106.95	$106.98	764,054	—	—	—	—	—
2014-11-05	$107.25	$107.86	$106.25	$107.76	1,231,983	—	—	—	—	—
2014-11-04	$106.89	$107.41	$105.77	$106.03	1,050,703	—	—	—	—	—
2014-11-03	$107.94	$108.25	$106.31	$107.19	813,082	—	—	—	—	—
2014-10-31	$107.14	$108.05	$106.80	$108.00	1,530,786	—	—	—	—	—
2014-10-30	$104.83	$106.36	$104.38	$106.10	811,022	—	—	—	—	—
2014-10-29	$104.95	$105.78	$104.60	$105.00	1,400,800	—	—	—	—	—
2014-10-28	$102.54	$105.21	$102.17	$104.95	1,752,236	—	—	—	—	—
2014-10-27	$102.11	$102.82	$101.67	$101.92	591,941	—	—	—	—	—
2014-10-24	$101.52	$102.43	$101.50	$102.22	591,117	—	—	—	—	—
2014-10-23	$100.47	$103.20	$99.69	$101.52	1,748,528	—	—	—	—	—
2014-10-22	$98.87	$98.93	$96.97	$97.28	1,375,771	—	—	—	—	—
2014-10-21	$96.75	$98.48	$96.73	$98.37	1,058,016	—	—	—	—	—
2014-10-20	$94.72	$96.37	$94.26	$96.30	1,134,545	—	—	—	—	—
2014-10-17	$94.04	$95.09	$93.81	$94.68	940,184	—	—	—	—	—
2014-10-16	$93.20	$94.23	$92.96	$93.16	1,835,151	—	—	—	—	—
2014-10-15	$93.02	$95.02	$92.55	$94.87	2,336,349	—	—	—	—	—
2014-10-14	$96.34	$96.57	$94.35	$94.70	1,339,927	—	—	—	—	—
2014-10-13	$97.98	$98.11	$95.76	$95.85	1,044,729	—	—	—	—	—
2014-10-10	$99.03	$100.70	$98.12	$98.14	909,078	—	—	—	—	—
2014-10-09	$100.13	$100.41	$98.56	$98.77	1,191,401	—	—	—	—	—
2014-10-08	$98.85	$100.69	$98.26	$100.52	829,665	—	—	—	—	—
2014-10-07	$99.51	$99.77	$98.40	$98.45	705,447	—	—	—	—	—
2014-10-06	$100.36	$101.40	$99.41	$99.99	995,907	—	—	—	—	—
2014-10-03	$99.47	$99.93	$99.19	$99.60	753,239	—	—	—	—	—
2014-10-02	$98.00	$99.60	$95.99	$99.22	2,803,248	—	—	—	—	—
2014-10-01	$97.70	$98.22	$96.60	$97.83	1,737,713	—	—	—	—	—
2014-09-30	$98.63	$98.86	$97.62	$97.62	1,056,059	—	—	—	—	—
2014-09-29	$97.83	$98.74	$97.77	$98.50	623,356	—	—	—	—	—
2014-09-26	$98.38	$99.17	$98.21	$98.70	994,053	—	—	—	—	—
2014-09-25	$100.23	$100.29	$98.30	$98.30	1,973,068	—	—	—	—	—
2014-09-24	$99.39	$100.95	$99.15	$100.61	1,306,967	—	—	—	$0.21	—
2014-09-23	$99.25	$100.44	$99.13	$99.44	1,430,464	—	—	—	—	—
2014-09-22	$100.53	$100.93	$100.03	$100.68	1,045,656	—	—	—	—	—
2014-09-19	$101.63	$101.86	$100.49	$100.96	1,280,496	—	—	—	—	—
2014-09-18	$101.19	$101.26	$100.56	$101.21	1,494,015	—	—	—	—	—
2014-09-17	$101.83	$102.11	$100.55	$100.94	1,276,685	—	—	—	—	—
2014-09-16	$101.27	$102.10	$100.74	$101.88	1,015,374	—	—	—	—	—
2014-09-15	$101.87	$101.87	$101.16	$101.45	808,859	—	—	—	—	—
2014-09-12	$101.93	$102.60	$101.40	$101.88	1,514,100	—	—	—	—	—
2014-09-11	$101.05	$102.31	$100.83	$102.17	1,727,722	—	—	—	—	—
2014-09-10	$99.82	$101.92	$99.13	$101.70	2,088,119	—	—	—	—	—
2014-09-09	$98.60	$100.52	$98.60	$99.46	2,122,109	—	—	—	—	—
2014-09-08	$98.06	$98.38	$97.64	$97.98	850,574	—	—	—	—	—
2014-09-05	$97.45	$98.14	$97.01	$98.13	579,787	—	—	—	—	—
2014-09-04	$97.80	$99.54	$97.31	$97.72	1,228,893	—	—	—	—	—
2014-09-03	$96.84	$97.65	$96.52	$97.40	1,085,620	—	—	—	—	—
2014-09-02	$96.82	$96.82	$95.93	$96.40	1,068,728	—	—	—	—	—
2014-08-29	$96.70	$96.70	$95.86	$96.42	1,046,171	—	—	—	—	—
2014-08-28	$96.42	$96.75	$96.12	$96.55	736,347	—	—	—	—	—
2014-08-27	$97.92	$98.14	$96.82	$96.87	878,899	—	—	—	—	—
2014-08-26	$97.61	$98.26	$97.48	$97.83	774,766	—	—	—	—	—
2014-08-25	$97.32	$98.10	$97.07	$97.53	689,894	—	—	—	—	—
2014-08-22	$97.51	$97.85	$96.55	$96.59	1,044,729	—	—	—	—	—
2014-08-21	$97.07	$97.75	$96.97	$97.69	649,621	—	—	—	—	—
2014-08-20	$96.91	$97.38	$96.46	$96.90	1,191,607	—	—	—	—	—
2014-08-19	$96.71	$97.28	$96.51	$97.03	972,320	—	—	—	—	—
2014-08-18	$95.03	$96.43	$95.03	$96.42	1,639,657	—	—	—	—	—
2014-08-15	$95.11	$95.29	$93.81	$94.64	1,206,542	—	—	—	—	—
2014-08-14	$94.83	$95.28	$94.56	$94.98	1,471,252	—	—	—	—	—
2014-08-13	$94.11	$94.97	$93.75	$94.83	1,065,020	—	—	—	—	—
2014-08-12	$93.35	$94.28	$93.01	$93.89	1,602,989	—	—	—	—	—
2014-08-11	$93.76	$94.14	$93.09	$93.51	900,117	—	—	—	—	—
2014-08-08	$92.88	$93.38	$91.97	$93.28	1,409,967	—	—	—	—	—
2014-08-07	$94.19	$94.35	$92.25	$92.53	1,803,221	—	—	—	—	—
2014-08-06	$95.24	$95.54	$93.17	$93.54	3,085,056	—	—	—	—	—
2014-08-05	$96.78	$97.01	$95.27	$95.50	1,159,471	—	—	—	—	—
2014-08-04	$96.71	$97.30	$95.59	$97.22	823,073	—	—	—	—	—
2014-08-01	$97.17	$97.43	$96.14	$96.71	1,051,012	—	—	—	—	—
2014-07-31	$98.42	$99.39	$97.09	$97.16	1,863,991	—	—	—	—	—
2014-07-30	$98.35	$99.74	$98.33	$99.24	1,875,733	—	—	—	—	—
2014-07-29	$97.72	$98.36	$97.10	$97.99	1,222,507	—	—	—	—	—
2014-07-28	$99.00	$99.06	$97.10	$97.64	879,929	—	—	—	—	—
2014-07-25	$96.62	$98.10	$96.40	$97.87	1,519,147	—	—	—	—	—
2014-07-24	$96.39	$97.50	$95.53	$96.91	2,899,038	—	—	—	—	—
2014-07-23	$99.29	$100.66	$98.94	$100.16	1,785,814	—	—	—	—	—
2014-07-22	$100.79	$101.42	$98.39	$99.19	976,337	—	—	—	—	—
2014-07-21	$99.01	$99.43	$98.08	$98.47	1,039,167	—	—	—	—	—
2014-07-18	$97.83	$99.78	$97.07	$99.46	1,165,754	—	—	—	—	—
2014-07-17	$99.48	$99.90	$97.70	$97.78	829,047	—	—	—	—	—
2014-07-16	$100.19	$100.35	$99.41	$99.80	895,173	—	—	—	—	—
2014-07-15	$100.16	$100.60	$99.00	$99.75	1,120,846	—	—	—	—	—
2014-07-14	$101.24	$101.87	$100.15	$100.25	755,917	—	—	—	—	—
2014-07-11	$100.54	$100.84	$99.95	$100.77	715,541	—	—	—	—	—
2014-07-10	$100.07	$100.81	$99.03	$100.65	1,112,606	—	—	—	—	—
2014-07-09	$100.49	$101.18	$100.35	$100.77	602,859	—	—	—	—	—
2014-07-08	$101.44	$101.45	$99.88	$100.35	850,883	—	—	—	—	—
2014-07-07	$101.43	$101.68	$100.50	$101.44	1,007,031	—	—	—	—	—
2014-07-03	$101.99	$102.40	$101.17	$102.07	484,924	—	—	—	—	—
2014-07-02	$101.31	$102.09	$101.31	$101.81	527,875	—	—	—	—	—
2014-07-01	$100.74	$102.35	$100.74	$101.83	932,356	—	—	—	—	—
2014-06-30	$101.46	$101.81	$100.39	$100.83	1,108,486	—	—	—	—	—
2014-06-27	$101.50	$102.20	$100.97	$101.31	1,177,084	—	—	—	—	—
2014-06-26	$102.21	$102.46	$101.74	$102.06	943,892	—	—	—	—	—
2014-06-25	$101.17	$102.40	$100.87	$102.30	1,083,869	—	—	—	$0.21	—
2014-06-24	$101.99	$102.36	$101.07	$101.13	1,116,932	—	—	—	—	—
2014-06-23	$102.66	$103.34	$101.86	$101.87	820,086	—	—	—	—	—
2014-06-20	$102.42	$102.79	$102.22	$102.50	2,224,903	—	—	—	—	—
2014-06-19	$102.84	$103.28	$101.78	$102.55	1,141,652	—	—	—	—	—
2014-06-18	$101.45	$103.00	$100.94	$102.94	924,940	—	—	—	—	—
2014-06-17	$101.53	$102.37	$101.42	$101.68	1,108,074	—	—	—	—	—
2014-06-16	$102.86	$103.88	$101.85	$101.92	1,325,198	—	—	—	—	—
2014-06-13	$102.73	$102.92	$102.05	$102.50	819,880	—	—	—	—	—
2014-06-12	$102.84	$102.89	$101.75	$102.25	1,491,440	—	—	—	—	—
2014-06-11	$103.32	$103.32	$102.36	$102.73	640,763	—	—	—	—	—
2014-06-10	$103.30	$103.69	$102.55	$103.50	750,046	—	—	—	—	—
2014-06-09	$104.49	$104.51	$103.21	$103.70	805,975	—	—	—	—	—
2014-06-06	$103.83	$104.52	$103.65	$104.08	1,079,852	—	—	—	—	—
2014-06-05	$102.61	$104.17	$102.61	$103.86	1,003,632	—	—	—	—	—
2014-06-04	$103.10	$104.12	$102.73	$103.74	1,385,041	—	—	—	—	—
2014-06-03	$101.50	$103.37	$101.11	$103.00	2,660,284	—	—	—	—	—
2014-06-02	$101.27	$101.84	$100.96	$101.62	1,026,807	—	—	—	—	—
2014-05-30	$100.72	$101.34	$100.58	$101.31	1,400,388	—	—	—	—	—
2014-05-29	$99.92	$100.95	$99.84	$100.83	1,090,873	—	—	—	—	—
2014-05-28	$100.09	$100.14	$99.35	$99.91	1,925,173	—	—	—	—	—
2014-05-27	$98.99	$99.79	$98.74	$99.63	1,099,628	—	—	—	—	—
2014-05-23	$99.08	$99.28	$98.48	$98.87	757,668	—	—	—	—	—
2014-05-22	$98.56	$99.45	$98.48	$98.81	1,279,569	—	—	—	—	—
2014-05-21	$99.07	$99.19	$98.08	$98.55	819,983	—	—	—	—	—
2014-05-20	$98.61	$99.41	$98.25	$98.60	1,353,111	—	—	—	—	—
2014-05-19	$98.03	$99.68	$97.84	$99.03	1,674,986	—	—	—	—	—
2014-05-16	$97.04	$98.13	$97.04	$97.68	1,688,994	—	—	—	—	—
2014-05-15	$98.92	$99.03	$96.89	$97.23	2,411,745	—	—	—	—	—
2014-05-14	$98.83	$98.94	$97.66	$97.99	1,690,745	—	—	—	—	—
2014-05-13	$98.54	$98.93	$97.55	$98.33	1,846,687	—	—	—	—	—
2014-05-12	$97.68	$98.40	$96.95	$97.94	1,403,478	—	—	—	—	—
2014-05-09	$96.29	$97.43	$95.06	$97.07	2,179,274	—	—	—	—	—
2014-05-08	$97.18	$98.45	$96.02	$96.50	1,738,846	—	—	—	—	—
2014-05-07	$97.19	$97.32	$95.95	$97.12	1,394,620	—	—	—	—	—
2014-05-06	$95.90	$97.77	$95.23	$97.15	3,628,793	—	—	—	—	—
2014-05-05	$94.30	$96.22	$93.53	$96.15	2,578,193	—	—	—	—	—
2014-05-02	$94.75	$95.41	$94.47	$95.25	2,590,347	—	—	—	—	—
2014-05-01	$94.17	$95.31	$94.03	$94.66	2,004,174	—	—	—	—	—
2014-04-30	$94.73	$95.06	$93.74	$93.98	1,974,922	—	—	—	—	—
2014-04-29	$95.98	$96.45	$95.00	$95.06	1,667,364	—	—	—	—	—
2014-04-28	$97.54	$97.57	$94.75	$95.58	3,483,975	—	—	—	—	—
2014-04-25	$98.03	$99.57	$97.00	$97.61	5,120,851	—	—	—	—	—
2014-04-24	$103.88	$105.17	$97.98	$99.00	12,766,335	—	—	—	—	—
2014-04-23	$88.83	$89.26	$88.45	$88.79	1,341,060	—	—	—	—	—
2014-04-22	$89.32	$89.58	$88.97	$89.01	1,190,371	—	—	—	—	—
2014-04-21	$89.25	$89.42	$88.64	$89.23	1,464,248	—	—	—	—	—
2014-04-17	$88.82	$89.58	$88.31	$88.34	1,186,869	—	—	—	—	—
2014-04-16	$90.70	$90.70	$88.32	$88.90	1,211,177	—	—	—	—	—
2014-04-15	$90.15	$90.56	$87.84	$89.92	1,500,092	—	—	—	—	—
2014-04-14	$89.87	$90.67	$89.47	$90.36	1,226,318	—	—	—	—	—
2014-04-11	$89.64	$90.35	$88.79	$88.83	1,248,566	—	—	—	—	—
2014-04-10	$93.29	$93.40	$89.73	$89.97	1,071,303	—	—	—	—	—
2014-04-09	$91.27	$93.33	$90.74	$93.22	1,422,945	—	—	—	—	—
2014-04-08	$91.89	$92.23	$90.38	$91.12	1,678,694	—	—	—	—	—
2014-04-07	$93.94	$94.05	$91.98	$92.09	1,036,180	—	—	—	—	—
2014-04-04	$95.44	$96.05	$93.51	$93.85	1,230,026	—	—	—	—	—
2014-04-03	$94.24	$95.24	$93.90	$95.12	1,214,782	—	—	—	—	—
2014-04-02	$92.64	$94.03	$92.39	$93.76	998,585	—	—	—	—	—
2014-04-01	$91.56	$92.78	$91.56	$92.53	881,886	—	—	—	—	—
2014-03-31	$91.54	$91.99	$90.96	$91.83	775,281	—	—	—	—	—
2014-03-28	$90.30	$91.57	$90.18	$90.98	757,256	—	—	—	—	—
2014-03-27	$89.97	$90.22	$88.96	$90.06	878,590	—	—	—	—	—
2014-03-26	$90.44	$91.19	$89.89	$89.89	762,715	—	—	—	$0.21	—
2014-03-25	$89.86	$90.56	$89.37	$90.27	986,431	—	—	—	—	—
2014-03-24	$91.26	$91.37	$88.76	$89.38	1,375,977	—	—	—	—	—
2014-03-21	$92.74	$92.86	$90.60	$90.82	1,266,591	—	—	—	—	—
2014-03-20	$91.91	$92.15	$91.35	$92.01	730,476	—	—	—	—	—
2014-03-19	$92.23	$93.26	$91.50	$91.97	699,370	—	—	—	—	—
2014-03-18	$91.62	$92.50	$91.33	$92.42	873,234	—	—	—	—	—
2014-03-17	$91.51	$92.05	$91.13	$91.56	1,003,426	—	—	—	—	—
2014-03-14	$91.94	$93.02	$91.36	$91.41	1,888,299	—	—	—	—	—
2014-03-13	$94.24	$94.75	$91.63	$91.70	2,798,716	—	—	—	—	—
2014-03-12	$93.64	$94.86	$93.64	$93.99	1,993,874	—	—	—	—	—
2014-03-11	$95.50	$96.07	$94.79	$95.01	1,052,351	—	—	—	—	—
2014-03-10	$95.10	$95.51	$94.90	$95.49	699,267	—	—	—	—	—
2014-03-07	$95.69	$95.87	$94.49	$95.20	1,186,560	—	—	—	—	—
2014-03-06	$94.37	$95.99	$94.36	$95.39	1,525,327	—	—	—	—	—
2014-03-05	$93.96	$94.56	$93.48	$94.33	1,130,425	—	—	—	—	—
2014-03-04	$92.79	$94.53	$92.78	$94.22	1,517,190	—	—	—	—	—
2014-03-03	$90.25	$92.33	$90.07	$91.65	1,437,777	—	—	—	—	—
2014-02-28	$92.69	$92.98	$90.73	$91.11	1,833,812	—	—	—	—	—
2014-02-27	$92.35	$92.71	$91.76	$92.48	759,625	—	—	—	—	—
2014-02-26	$92.35	$92.90	$92.17	$92.43	929,575	—	—	—	—	—
2014-02-25	$92.51	$93.37	$91.98	$92.31	1,096,435	—	—	—	—	—
2014-02-24	$92.73	$93.68	$92.73	$92.81	772,294	—	—	—	—	—
2014-02-21	$92.40	$93.34	$92.00	$92.62	1,363,411	—	—	—	—	—
2014-02-20	$92.21	$92.73	$91.70	$92.52	1,876,351	—	—	—	—	—
2014-02-19	$92.94	$93.56	$91.91	$91.94	1,307,585	—	—	—	—	—
2014-02-18	$93.54	$94.03	$93.05	$93.20	1,299,345	—	—	—	—	—
2014-02-14	$93.35	$93.76	$92.74	$93.27	1,000,645	—	—	—	—	—
2014-02-13	$92.15	$93.41	$91.99	$93.32	925,867	—	—	—	—	—
2014-02-12	$92.77	$93.19	$91.70	$92.62	1,018,876	—	—	—	—	—
2014-02-11	$92.50	$93.07	$92.16	$92.95	1,124,142	—	—	—	—	—
2014-02-10	$91.34	$92.90	$91.34	$92.77	1,409,864	—	—	—	—	—
2014-02-07	$90.11	$91.87	$89.95	$91.74	1,205,718	—	—	—	—	—
2014-02-06	$89.35	$90.05	$89.19	$89.85	910,108	—	—	—	—	—
2014-02-05	$88.36	$89.82	$88.14	$89.50	1,226,009	—	—	—	—	—
2014-02-04	$88.67	$89.11	$88.16	$88.66	1,176,672	—	—	—	—	—
2014-02-03	$91.26	$91.45	$88.13	$88.22	1,216,636	—	—	—	—	—
2014-01-31	$90.77	$91.67	$89.81	$91.23	1,517,705	—	—	—	—	—
2014-01-30	$91.01	$92.60	$90.19	$90.33	1,966,270	—	—	—	—	—
2014-01-29	$90.67	$91.58	$90.21	$90.50	1,518,323	—	—	—	—	—
2014-01-28	$90.68	$92.17	$90.60	$91.53	1,090,873	—	—	—	—	—
2014-01-27	$90.81	$91.35	$89.81	$90.50	998,173	—	—	—	—	—
2014-01-24	$91.65	$92.19	$90.52	$90.64	1,065,329	—	—	—	—	—
2014-01-23	$93.56	$94.07	$92.08	$92.60	1,025,880	—	—	—	—	—
2014-01-22	$93.66	$93.87	$92.97	$93.60	764,157	—	—	—	—	—
2014-01-21	$94.60	$94.87	$92.94	$93.64	862,934	—	—	—	—	—
2014-01-17	$94.16	$94.17	$92.85	$93.14	1,116,005	—	—	—	—	—
2014-01-16	$94.95	$94.97	$94.10	$94.22	899,293	—	—	—	—	—
2014-01-15	$94.13	$95.01	$93.62	$94.86	1,011,769	—	—	—	—	—
2014-01-14	$93.34	$94.10	$92.97	$93.98	737,789	—	—	—	—	—
2014-01-13	$93.80	$94.29	$92.62	$92.86	1,044,214	—	—	—	—	—
2014-01-10	$93.50	$94.29	$93.10	$93.86	1,392,354	—	—	—	—	—
2014-01-09	$94.66	$94.77	$93.52	$93.66	1,392,045	—	—	—	—	—
2014-01-08	$93.02	$94.64	$92.70	$94.59	1,936,915	—	—	—	—	—
2014-01-07	$90.70	$92.35	$90.70	$92.33	1,908,178	—	—	—	—	—
2014-01-06	$91.06	$91.26	$90.22	$90.52	1,457,347	—	—	—	—	—
2014-01-03	$89.88	$91.16	$89.72	$89.94	1,326,846	—	—	—	—	—
2014-01-02	$89.93	$90.12	$89.29	$89.55	894,864	—	—	—	—	—
2013-12-31	$90.78	$90.92	$90.17	$90.48	669,500	—	—	—	—	—
2013-12-30	$90.52	$90.69	$90.19	$90.49	641,896	—	—	—	—	—
2013-12-27	$90.61	$90.82	$90.21	$90.52	371,109	—	—	—	—	—
2013-12-26	$90.43	$90.97	$90.32	$90.71	297,464	—	—	—	—	—
2013-12-24	$90.29	$90.76	$90.06	$90.39	407,674	—	—	—	$0.19	—
2013-12-23	$90.41	$90.81	$90.03	$90.71	654,771	—	—	—	—	—
2013-12-20	$90.10	$90.41	$89.66	$90.04	1,382,054	—	—	—	—	—
2013-12-19	$90.90	$90.90	$88.81	$89.91	1,092,830	—	—	—	—	—
2013-12-18	$88.13	$90.19	$87.78	$90.10	1,473,518	—	—	—	—	—
2013-12-17	$88.11	$88.24	$87.30	$87.99	926,382	—	—	—	—	—
2013-12-16	$88.10	$88.83	$87.69	$87.77	931,017	—	—	—	—	—
2013-12-13	$87.83	$88.10	$87.31	$87.87	791,761	—	—	—	—	—
2013-12-12	$87.21	$87.78	$87.01	$87.38	1,026,601	—	—	—	—	—
2013-12-11	$89.37	$89.38	$87.54	$87.71	1,051,733	—	—	—	—	—
2013-12-10	$89.43	$89.80	$89.06	$89.20	1,062,136	—	—	—	—	—
2013-12-09	$89.09	$89.99	$88.81	$89.75	1,184,912	—	—	—	—	—
2013-12-06	$88.83	$89.69	$88.83	$89.34	914,537	—	—	—	—	—
2013-12-05	$87.50	$88.47	$87.42	$87.82	2,155,687	—	—	—	—	—
2013-12-04	$87.23	$87.83	$86.97	$87.45	1,059,355	—	—	—	—	—
2013-12-03	$87.93	$88.25	$87.41	$87.95	950,072	—	—	—	—	—
2013-12-02	$88.58	$88.88	$88.20	$88.39	980,869	—	—	—	—	—
2013-11-29	$87.94	$88.92	$87.60	$88.75	875,603	—	—	—	—	—
2013-11-27	$87.84	$88.30	$87.66	$87.98	1,351,463	—	—	—	—	—
2013-11-26	$87.12	$88.85	$87.12	$87.96	1,896,127	—	—	—	—	—
2013-11-25	$87.37	$87.92	$86.99	$87.13	1,210,456	—	—	—	—	—
2013-11-22	$86.76	$86.99	$85.81	$86.64	1,335,086	—	—	—	—	—
2013-11-21	$87.07	$87.33	$86.07	$86.57	1,627,606	—	—	—	—	—
2013-11-20	$87.19	$87.38	$86.50	$86.67	612,747	—	—	—	—	—
2013-11-19	$86.85	$87.66	$86.30	$87.32	683,199	—	—	—	—	—
2013-11-18	$87.96	$88.05	$86.68	$86.98	683,199	—	—	—	—	—
2013-11-15	$87.41	$88.18	$87.41	$87.95	1,596,191	—	—	—	—	—
2013-11-14	$86.86	$88.11	$86.80	$87.67	1,100,864	—	—	—	—	—
2013-11-13	$86.48	$87.04	$85.94	$87.03	765,290	—	—	—	—	—
2013-11-12	$86.19	$86.71	$85.78	$86.65	1,135,781	—	—	—	—	—
2013-11-11	$85.94	$86.95	$85.83	$86.63	1,186,354	—	—	—	—	—
2013-11-08	$85.58	$86.09	$85.03	$86.01	1,029,794	—	—	—	—	—
2013-11-07	$86.69	$87.08	$85.54	$85.79	1,434,275	—	—	—	—	—
2013-11-06	$86.41	$87.07	$86.22	$86.80	1,293,165	—	—	—	—	—
2013-11-05	$85.65	$86.49	$85.52	$86.35	1,301,817	—	—	—	—	—
2013-11-04	$85.30	$86.45	$85.10	$86.29	1,546,339	—	—	—	—	—
2013-11-01	$85.31	$85.59	$84.76	$85.33	1,029,485	—	—	—	—	—
2013-10-31	$85.81	$85.87	$84.91	$84.92	1,121,155	—	—	—	—	—
2013-10-30	$85.95	$86.24	$85.54	$85.65	1,238,575	—	—	—	—	—
2013-10-29	$85.60	$86.08	$85.17	$85.83	1,124,966	—	—	—	—	—
2013-10-28	$83.82	$86.01	$83.61	$85.56	1,805,178	—	—	—	—	—
2013-10-25	$82.56	$84.42	$82.56	$84.38	1,696,513	—	—	—	—	—
2013-10-24	$78.83	$85.66	$78.20	$83.17	2,858,044	—	—	—	—	—
2013-10-23	$86.10	$87.31	$85.77	$87.28	1,227,760	—	—	—	—	—
2013-10-22	$85.82	$86.71	$85.25	$86.14	1,230,541	—	—	—	—	—
2013-10-21	$86.24	$86.38	$85.67	$85.75	840,377	—	—	—	—	—
2013-10-18	$85.44	$86.88	$85.28	$86.36	1,460,025	—	—	—	—	—
2013-10-17	$84.71	$85.39	$84.65	$85.32	866,642	—	—	—	—	—
2013-10-16	$84.17	$85.17	$84.17	$85.17	876,839	—	—	—	—	—
2013-10-15	$84.95	$85.62	$83.79	$83.86	2,287,836	—	—	—	—	—
2013-10-14	$83.73	$85.36	$83.53	$85.10	1,097,362	—	—	—	—	—
2013-10-11	$83.10	$84.17	$83.06	$84.14	967,582	—	—	—	—	—
2013-10-10	$82.82	$83.46	$82.64	$83.43	1,252,274	—	—	—	—	—
2013-10-09	$81.39	$82.93	$81.21	$82.22	2,258,584	—	—	—	—	—
2013-10-08	$81.17	$82.51	$80.92	$80.94	1,951,850	—	—	—	—	—
2013-10-07	$79.86	$81.24	$79.71	$80.79	1,148,141	—	—	—	—	—
2013-10-04	$80.17	$81.27	$80.17	$80.96	1,249,596	—	—	—	—	—
2013-10-03	$80.29	$80.84	$79.73	$80.25	1,478,359	—	—	—	—	—
2013-10-02	$79.69	$80.62	$79.69	$80.60	1,714,332	—	—	—	—	—
2013-10-01	$79.89	$80.10	$79.51	$80.01	819,880	—	—	—	—	—
2013-09-30	$79.24	$80.19	$79.03	$79.75	1,107,559	—	—	—	—	—
2013-09-27	$79.50	$80.17	$79.15	$79.90	849,132	—	—	—	—	—
2013-09-26	$79.26	$80.07	$79.13	$79.84	1,022,687	—	—	—	—	—
2013-09-25	$81.10	$81.32	$79.29	$79.32	1,594,131	—	—	—	$0.19	—
2013-09-24	$81.28	$81.89	$81.17	$81.39	1,525,636	—	—	—	—	—
2013-09-23	$81.07	$81.72	$80.89	$81.48	1,151,643	—	—	—	—	—
2013-09-20	$81.09	$81.19	$80.60	$80.69	1,192,534	—	—	—	—	—
2013-09-19	$81.40	$81.40	$80.90	$81.08	693,808	—	—	—	—	—
2013-09-18	$80.80	$81.36	$80.08	$81.32	1,467,132	—	—	—	—	—
2013-09-17	$80.39	$80.78	$80.04	$80.73	925,661	—	—	—	—	—
2013-09-16	$80.26	$80.65	$79.60	$80.41	1,400,903	—	—	—	—	—
2013-09-13	$78.98	$79.52	$78.75	$79.50	1,404,508	—	—	—	—	—
2013-09-12	$78.14	$79.17	$78.13	$78.87	1,137,429	—	—	—	—	—
2013-09-11	$78.50	$78.95	$78.24	$78.49	808,344	—	—	—	—	—
2013-09-10	$78.60	$79.03	$78.35	$78.50	760,655	—	—	—	—	—
2013-09-09	$77.54	$78.48	$77.49	$78.35	744,896	—	—	—	—	—
2013-09-06	$77.97	$78.05	$76.70	$77.55	823,588	—	—	—	—	—
2013-09-05	$77.14	$77.66	$76.87	$77.28	542,913	—	—	—	—	—
2013-09-04	$76.44	$77.48	$76.41	$77.13	910,520	—	—	—	—	—
2013-09-03	$77.71	$78.13	$76.02	$76.61	983,444	—	—	—	—	—
2013-08-30	$76.61	$76.96	$76.38	$76.79	1,173,994	—	—	—	—	—
2013-08-29	$75.85	$77.16	$75.73	$76.56	766,423	—	—	—	—	—
2013-08-28	$76.15	$76.44	$75.77	$75.97	629,639	—	—	—	—	—
2013-08-27	$77.34	$77.34	$75.98	$76.06	1,080,367	—	—	—	—	—
2013-08-26	$78.20	$78.79	$77.96	$78.12	742,115	—	—	—	—	—
2013-08-23	$78.52	$78.83	$77.82	$78.17	786,611	—	—	—	—	—
2013-08-22	$77.36	$78.56	$77.15	$78.40	533,540	—	—	—	—	—
2013-08-21	$77.18	$77.79	$76.84	$77.18	641,587	—	—	—	—	—
2013-08-20	$77.23	$77.87	$77.04	$77.52	588,542	—	—	—	—	—
2013-08-19	$77.12	$77.83	$77.05	$77.31	823,588	—	—	—	—	—
2013-08-16	$77.18	$77.51	$76.82	$77.22	784,860	—	—	—	—	—
2013-08-15	$78.16	$78.20	$77.18	$77.40	795,675	—	—	—	—	—
2013-08-14	$79.52	$79.73	$78.27	$78.54	917,421	—	—	—	—	—
2013-08-13	$79.88	$80.00	$79.34	$79.47	565,058	—	—	—	—	—
2013-08-12	$79.54	$80.17	$79.48	$79.91	538,484	—	—	—	—	—
2013-08-09	$80.68	$80.85	$79.56	$80.17	603,271	—	—	—	—	—
2013-08-08	$80.92	$81.09	$80.23	$80.86	754,681	—	—	—	—	—
2013-08-07	$80.47	$80.58	$79.92	$80.18	806,799	—	—	—	—	—
2013-08-06	$81.33	$81.44	$80.38	$80.58	1,067,698	—	—	—	—	—
2013-08-05	$81.14	$81.99	$80.97	$81.50	667,337	—	—	—	—	—
2013-08-02	$81.45	$81.60	$81.22	$81.55	952,853	—	—	—	—	—
2013-08-01	$81.46	$82.28	$80.97	$82.01	1,070,994	—	—	—	—	—
2013-07-31	$80.86	$81.55	$80.65	$81.05	1,030,824	—	—	—	—	—
2013-07-30	$81.12	$81.44	$80.34	$80.57	597,812	—	—	—	—	—
2013-07-29	$81.41	$81.55	$80.60	$81.18	1,245,888	—	—	—	—	—
2013-07-26	$80.19	$82.09	$80.10	$82.02	924,013	—	—	—	—	—
2013-07-25	$81.53	$81.97	$80.26	$80.49	1,524,709	—	—	—	—	—
2013-07-24	$82.04	$82.11	$81.30	$81.59	899,602	—	—	—	—	—
2013-07-23	$81.97	$82.14	$81.16	$82.04	1,329,833	—	—	—	—	—
2013-07-22	$81.41	$82.32	$81.00	$82.06	981,281	—	—	—	—	—
2013-07-19	$79.80	$82.60	$79.50	$82.20	2,392,381	—	—	—	—	—
2013-07-18	$79.24	$79.88	$79.17	$79.82	1,018,258	—	—	—	—	—
2013-07-17	$78.20	$79.53	$78.10	$79.30	1,310,469	—	—	—	—	—
2013-07-16	$77.38	$78.81	$77.24	$77.80	1,414,808	—	—	—	—	—
2013-07-15	$76.60	$77.27	$76.58	$77.24	695,250	—	—	—	—	—
2013-07-12	$75.98	$77.07	$75.63	$76.65	717,395	—	—	—	—	—
2013-07-11	$75.83	$76.09	$75.33	$75.89	702,769	—	—	—	—	—
2013-07-10	$74.66	$75.50	$74.45	$74.95	851,707	—	—	—	—	—
2013-07-09	$75.12	$75.21	$74.37	$74.64	920,717	—	—	—	—	—
2013-07-08	$74.26	$75.28	$74.19	$74.83	895,173	—	—	—	—	—
2013-07-05	$73.59	$74.13	$73.30	$74.10	441,973	—	—	—	—	—
2013-07-03	$73.65	$73.72	$72.77	$73.22	506,142	—	—	—	—	—
2013-07-02	$72.85	$74.33	$72.82	$73.86	1,230,232	—	—	—	—	—
2013-07-01	$72.98	$73.64	$72.67	$72.82	1,260,411	—	—	—	—	—
2013-06-28	$72.74	$73.24	$72.40	$72.76	1,621,220	—	—	—	—	—
2013-06-27	$73.36	$73.47	$72.66	$72.78	1,185,839	—	—	—	—	—
2013-06-26	$73.29	$74.04	$72.73	$72.76	1,186,354	—	—	—	$0.19	—
2013-06-25	$73.71	$73.89	$72.67	$72.79	1,067,389	—	—	—	—	—
2013-06-24	$73.58	$73.74	$72.38	$73.08	1,046,480	—	—	—	—	—
2013-06-21	$73.87	$74.52	$73.45	$74.16	1,056,471	—	—	—	—	—
2013-06-20	$74.83	$75.05	$73.03	$73.24	1,126,511	—	—	—	—	—
2013-06-19	$77.58	$77.58	$75.57	$75.67	918,760	—	—	—	—	—
2013-06-18	$77.26	$78.20	$77.20	$77.47	887,551	—	—	—	—	—
2013-06-17	$76.24	$78.14	$76.24	$77.33	1,413,675	—	—	—	—	—
2013-06-14	$76.07	$76.53	$75.39	$75.59	499,035	—	—	—	—	—
2013-06-13	$74.71	$76.31	$73.81	$76.16	735,729	—	—	—	—	—
2013-06-12	$75.78	$75.78	$74.63	$74.77	1,059,870	—	—	—	—	—
2013-06-11	$75.58	$76.21	$74.80	$75.14	1,274,419	—	—	—	—	—
2013-06-10	$76.43	$76.68	$75.58	$76.21	1,001,366	—	—	—	—	—
2013-06-07	$76.39	$76.79	$75.85	$76.44	572,680	—	—	—	—	—
2013-06-06	$75.02	$76.02	$74.56	$76.02	708,949	—	—	—	—	—
2013-06-05	$75.22	$75.90	$74.90	$74.92	1,069,449	—	—	—	—	—
2013-06-04	$76.37	$76.48	$74.59	$75.34	1,542,322	—	—	—	—	—
2013-06-03	$76.48	$76.83	$75.82	$76.53	1,822,791	—	—	—	—	—
2013-05-31	$77.27	$77.76	$76.22	$76.22	1,112,091	—	—	—	—	—
2013-05-30	$76.94	$78.03	$76.70	$77.61	617,279	—	—	—	—	—
2013-05-29	$77.83	$77.83	$76.16	$76.71	1,322,108	—	—	—	—	—
2013-05-28	$78.13	$78.90	$77.93	$78.43	685,465	—	—	—	—	—
2013-05-24	$77.11	$77.83	$76.64	$77.54	596,885	—	—	—	—	—
2013-05-23	$77.04	$77.67	$76.95	$77.62	829,047	—	—	—	—	—
2013-05-22	$78.66	$79.53	$77.10	$77.53	1,042,051	—	—	—	—	—
2013-05-21	$78.69	$79.34	$78.41	$78.65	996,113	—	—	—	—	—
2013-05-20	$77.83	$78.82	$77.64	$78.46	997,555	—	—	—	—	—
2013-05-17	$77.84	$78.17	$77.33	$78.00	1,469,398	—	—	—	—	—
2013-05-16	$77.95	$78.99	$77.91	$78.27	1,031,236	—	—	—	—	—
2013-05-15	$78.15	$79.00	$78.06	$78.63	1,177,805	—	—	—	—	—
2013-05-14	$77.53	$78.63	$77.53	$78.53	982,826	—	—	—	—	—
2013-05-13	$76.70	$77.94	$76.50	$77.64	1,150,407	—	—	—	—	—
2013-05-10	$75.91	$77.26	$75.52	$77.08	1,293,165	—	—	—	—	—
2013-05-09	$75.64	$76.45	$75.32	$76.00	690,821	—	—	—	—	—
2013-05-08	$74.80	$75.97	$74.67	$75.91	1,164,312	—	—	—	—	—
2013-05-07	$74.63	$75.05	$74.32	$75.05	1,123,833	—	—	—	—	—
2013-05-06	$74.46	$75.25	$74.29	$74.72	758,904	—	—	—	—	—
2013-05-03	$74.08	$74.85	$73.86	$74.76	830,695	—	—	—	—	—
2013-05-02	$73.41	$74.11	$72.93	$73.48	732,021	—	—	—	—	—
2013-05-01	$73.83	$74.18	$73.01	$73.11	636,334	—	—	—	—	—
2013-04-30	$73.72	$74.33	$73.30	$74.22	1,892,934	—	—	—	—	—
2013-04-29	$72.81	$74.17	$72.76	$73.95	1,140,622	—	—	—	—	—
2013-04-26	$73.27	$73.75	$72.79	$72.79	932,459	—	—	—	—	—
2013-04-25	$72.72	$73.91	$72.64	$73.29	1,223,228	—	—	—	—	—
2013-04-24	$72.17	$73.05	$71.99	$72.36	1,442,721	—	—	—	—	—
2013-04-23	$71.40	$72.35	$71.26	$72.29	850,883	—	—	—	—	—
2013-04-22	$71.73	$71.78	$71.08	$71.22	814,318	—	—	—	—	—
2013-04-19	$71.01	$71.80	$70.55	$71.78	656,316	—	—	—	—	—
2013-04-18	$71.29	$71.46	$70.53	$70.84	1,313,147	—	—	—	—	—
2013-04-17	$71.01	$71.47	$70.53	$71.05	1,870,789	—	—	—	—	—
2013-04-16	$71.06	$71.47	$70.20	$71.36	1,494,221	—	—	—	—	—
2013-04-15	$72.99	$73.18	$71.54	$71.54	847,381	—	—	—	—	—
2013-04-12	$73.73	$73.94	$72.65	$73.26	948,527	—	—	—	—	—
2013-04-11	$73.76	$75.27	$73.60	$74.08	1,516,366	—	—	—	—	—
2013-04-10	$73.29	$73.95	$72.79	$73.64	1,069,758	—	—	—	—	—
2013-04-09	$72.75	$73.38	$72.41	$73.17	991,581	—	—	—	—	—
2013-04-08	$71.62	$72.25	$71.32	$72.15	827,708	—	—	—	—	—
2013-04-05	$72.16	$72.20	$71.29	$71.87	1,469,604	—	—	—	—	—
2013-04-04	$72.53	$73.23	$72.24	$73.06	1,185,324	—	—	—	—	—
2013-04-03	$73.19	$73.22	$72.01	$72.29	1,108,383	—	—	—	—	—
2013-04-02	$73.25	$73.72	$72.87	$73.14	833,785	—	—	—	—	—
2013-04-01	$72.84	$73.17	$72.27	$72.94	714,511	—	—	—	—	—
2013-03-28	$71.89	$73.26	$71.28	$73.03	1,722,572	—	—	—	—	—
2013-03-27	$71.62	$72.06	$71.16	$72.06	1,355,171	—	—	—	—	—
2013-03-26	$70.98	$72.07	$70.85	$72.05	1,211,692	—	—	—	$0.19	—
2013-03-25	$71.51	$71.68	$70.50	$70.80	619,236	—	—	—	—	—
2013-03-22	$70.48	$71.31	$70.24	$71.31	834,918	—	—	—	—	—
2013-03-21	$70.79	$71.21	$70.14	$70.27	929,163	—	—	—	—	—
2013-03-20	$71.50	$71.72	$70.97	$71.08	1,058,428	—	—	—	—	—
2013-03-19	$71.28	$71.48	$70.38	$70.87	798,971	—	—	—	—	—
2013-03-18	$71.02	$71.53	$70.50	$71.11	947,085	—	—	—	—	—
2013-03-15	$72.37	$72.38	$70.96	$71.82	2,017,873	—	—	—	—	—
2013-03-14	$73.50	$73.50	$71.51	$72.67	2,296,282	—	—	—	—	—
2013-03-13	$73.83	$74.10	$73.43	$73.84	1,062,857	—	—	—	—	—
2013-03-12	$73.33	$74.03	$72.90	$73.98	701,430	—	—	—	—	—
2013-03-11	$72.94	$73.77	$72.80	$73.53	523,652	—	—	—	—	—
2013-03-08	$73.02	$73.32	$72.56	$73.20	610,996	—	—	—	—	—
2013-03-07	$73.15	$73.49	$72.44	$72.71	743,248	—	—	—	—	—
2013-03-06	$73.79	$74.19	$73.02	$73.10	870,968	—	—	—	—	—
2013-03-05	$72.87	$73.66	$72.79	$73.62	806,181	—	—	—	—	—
2013-03-04	$72.58	$72.79	$71.97	$72.68	923,395	—	—	—	—	—
2013-03-01	$72.40	$72.86	$71.80	$72.81	970,157	—	—	—	—	—
2013-02-28	$72.28	$73.14	$72.23	$72.78	1,257,115	—	—	—	—	—
2013-02-27	$71.38	$72.43	$71.17	$72.28	791,967	—	—	—	—	—
2013-02-26	$71.37	$71.78	$70.43	$71.39	888,478	—	—	—	—	—
2013-02-25	$72.33	$72.69	$70.94	$70.94	818,747	—	—	—	—	—
2013-02-22	$72.07	$72.22	$71.59	$71.98	696,074	—	—	—	—	—
2013-02-21	$72.96	$73.08	$71.40	$71.72	1,059,664	—	—	—	—	—
2013-02-20	$73.66	$73.96	$73.04	$73.12	1,657,167	—	—	—	—	—
2013-02-19	$73.53	$74.09	$72.64	$73.89	1,107,147	—	—	—	—	—
2013-02-15	$74.00	$74.17	$73.16	$73.69	1,211,383	—	—	—	—	—
2013-02-14	$73.65	$74.17	$73.54	$74.12	885,903	—	—	—	—	—
2013-02-13	$73.53	$74.51	$73.46	$73.79	959,651	—	—	—	—	—
2013-02-12	$73.45	$73.61	$73.16	$73.24	1,079,749	—	—	—	—	—
2013-02-11	$73.54	$73.77	$73.16	$73.45	685,465	—	—	—	—	—
2013-02-08	$72.83	$73.78	$72.78	$73.64	938,330	—	—	—	—	—
2013-02-07	$73.05	$73.12	$72.06	$72.87	1,384,423	—	—	—	—	—
2013-02-06	$71.56	$72.92	$71.39	$72.92	1,566,527	—	—	—	—	—
2013-02-05	$71.62	$72.17	$71.58	$71.90	1,117,035	—	—	—	—	—
2013-02-04	$70.42	$71.85	$70.42	$71.32	1,559,008	—	—	—	—	—
2013-02-01	$72.49	$72.76	$71.22	$71.33	1,784,887	—	—	—	—	—
2013-01-31	$71.78	$72.56	$70.12	$72.43	2,097,389	—	—	—	—	—
2013-01-30	$72.79	$72.86	$72.10	$72.26	1,331,481	—	—	—	—	—
2013-01-29	$72.89	$73.70	$72.70	$73.22	904,855	—	—	—	—	—
2013-01-28	$72.84	$73.10	$72.64	$72.84	629,536	—	—	—	—	—
2013-01-25	$72.60	$73.01	$72.21	$72.93	1,002,190	—	—	—	—	—
2013-01-24	$71.84	$72.82	$71.70	$72.26	1,574,355	—	—	—	—	—
2013-01-23	$71.89	$72.19	$71.53	$71.95	903,001	—	—	—	—	—
2013-01-22	$71.52	$72.09	$71.35	$72.09	1,038,446	—	—	—	—	—
2013-01-18	$71.18	$71.47	$70.60	$71.47	1,731,533	—	—	—	—	—
2013-01-17	$70.18	$71.24	$69.99	$70.87	1,548,914	—	—	—	—	—
2013-01-16	$68.84	$70.01	$68.76	$69.82	1,150,819	—	—	—	—	—
2013-01-15	$68.68	$69.11	$68.55	$68.99	1,226,833	—	—	—	—	—
2013-01-14	$68.44	$69.20	$68.16	$68.98	1,040,609	—	—	—	—	—
2013-01-11	$68.80	$69.36	$68.64	$69.10	952,853	—	—	—	—	—
2013-01-10	$68.84	$69.10	$68.41	$68.65	1,114,460	—	—	—	—	—
2013-01-09	$67.48	$69.07	$67.42	$68.51	1,341,266	—	—	—	—	—
2013-01-08	$67.16	$67.37	$66.61	$67.27	932,356	—	—	—	—	—
2013-01-07	$66.76	$67.31	$66.71	$67.17	985,710	—	—	—	—	—
2013-01-04	$66.72	$67.13	$66.55	$67.01	1,226,524	—	—	—	—	—
2013-01-03	$65.76	$66.87	$65.60	$66.67	1,622,250	—	—	—	—	—
2013-01-02	$65.63	$65.91	$65.38	$65.73	1,439,425	—	—	—	—	—
2012-12-31	$63.51	$64.72	$63.25	$64.72	1,141,137	—	—	—	—	—
2012-12-28	$64.37	$64.71	$63.61	$63.63	632,523	—	—	—	—	—
2012-12-27	$64.64	$64.88	$63.83	$64.79	687,422	—	—	—	—	—
2012-12-26	$65.21	$65.40	$64.35	$64.64	614,910	—	—	—	—	—
2012-12-24	$65.23	$65.93	$65.01	$65.15	309,000	—	—	—	$0.17	—
2012-12-21	$66.47	$66.47	$65.50	$65.67	1,643,880	—	—	—	—	—
2012-12-20	$66.47	$66.85	$65.93	$66.80	1,175,127	—	—	—	—	—
2012-12-19	$66.84	$66.89	$66.20	$66.25	1,232,910	—	—	—	—	—
2012-12-18	$66.18	$67.08	$66.08	$66.72	1,159,162	—	—	—	—	—
2012-12-17	$65.46	$66.20	$65.18	$66.14	1,379,479	—	—	—	—	—
2012-12-14	$65.12	$65.71	$64.81	$65.30	1,680,445	—	—	—	—	—
2012-12-13	$65.47	$65.68	$65.30	$65.39	1,351,257	—	—	—	—	—
2012-12-12	$65.31	$66.40	$64.86	$65.58	1,510,804	—	—	—	—	—
2012-12-11	$64.11	$65.30	$64.09	$65.11	1,503,388	—	—	—	—	—
2012-12-10	$63.35	$63.90	$63.24	$63.59	1,179,968	—	—	—	—	—
2012-12-07	$63.84	$64.04	$63.42	$63.58	854,076	—	—	—	—	—
2012-12-06	$63.61	$64.02	$63.50	$63.80	889,611	—	—	—	—	—
2012-12-05	$63.92	$64.21	$63.45	$63.72	1,585,582	—	—	—	—	—
2012-12-04	$63.62	$64.14	$63.36	$63.92	1,053,896	—	—	—	—	—
2012-12-03	$64.29	$64.38	$63.43	$63.54	978,809	—	—	—	—	—
2012-11-30	$64.51	$64.53	$63.46	$64.05	1,248,669	—	—	—	—	—
2012-11-29	$64.57	$64.73	$63.80	$64.43	1,696,410	—	—	—	—	—
2012-11-28	$63.85	$64.25	$63.09	$64.17	986,019	—	—	—	—	—
2012-11-27	$64.14	$65.32	$63.82	$64.10	1,185,942	—	—	—	—	—
2012-11-26	$64.69	$64.69	$63.34	$64.22	1,160,810	—	—	—	—	—
2012-11-23	$64.31	$64.92	$64.10	$64.89	300,966	—	—	—	—	—
2012-11-21	$64.32	$64.60	$63.89	$64.11	929,060	—	—	—	—	—
2012-11-20	$63.60	$64.79	$63.46	$64.37	1,301,714	—	—	—	—	—
2012-11-19	$62.92	$63.90	$62.70	$63.90	1,226,524	—	—	—	—	—
2012-11-16	$62.34	$64.81	$61.94	$62.56	1,075,732	—	—	—	—	—
2012-11-15	$62.42	$62.54	$61.71	$62.38	1,324,271	—	—	—	—	—
2012-11-14	$62.67	$62.96	$62.26	$62.47	1,079,337	—	—	—	—	—
2012-11-13	$62.65	$63.41	$62.53	$62.56	1,459,613	—	—	—	—	—
2012-11-12	$62.97	$63.20	$62.56	$62.82	881,268	—	—	—	—	—
2012-11-09	$62.96	$63.18	$62.47	$62.81	1,115,078	—	—	—	—	—
2012-11-08	$62.90	$63.15	$62.48	$62.79	1,393,796	—	—	—	—	—
2012-11-07	$63.50	$63.50	$62.39	$62.94	1,636,979	—	—	—	—	—
2012-11-06	$63.82	$64.29	$63.55	$64.09	1,030,927	—	—	—	—	—
2012-11-05	$63.16	$63.88	$62.78	$63.77	1,000,233	—	—	—	—	—
2012-11-02	$63.67	$64.07	$63.11	$63.16	1,480,831	—	—	—	—	—
2012-11-01	$62.25	$63.73	$62.19	$63.64	1,491,543	—	—	—	—	—
2012-10-31	$61.65	$62.59	$61.36	$62.34	1,686,522	—	—	—	—	—
2012-10-26	$62.24	$62.53	$61.59	$61.70	1,654,798	—	—	—	—	—
2012-10-25	$61.09	$62.70	$60.47	$62.12	2,095,226	—	—	—	—	—
2012-10-24	$60.70	$60.97	$60.26	$60.47	1,124,966	—	—	—	—	—
2012-10-23	$60.85	$60.92	$60.33	$60.33	1,552,931	—	—	—	—	—
2012-10-22	$60.76	$61.63	$60.72	$61.62	1,132,073	—	—	—	—	—
2012-10-19	$61.86	$61.86	$60.69	$60.86	1,537,687	—	—	—	—	—
2012-10-18	$61.18	$62.15	$61.18	$62.06	1,835,666	—	—	—	—	—
2012-10-17	$61.81	$62.13	$61.30	$62.04	1,212,207	—	—	—	—	—
2012-10-16	$62.00	$62.66	$61.57	$61.90	1,839,374	—	—	—	—	—
2012-10-15	$60.62	$61.41	$60.50	$61.33	1,941,756	—	—	—	—	—
2012-10-12	$61.15	$61.66	$60.17	$60.45	1,703,208	—	—	—	—	—
2012-10-11	$61.16	$61.78	$61.06	$61.07	1,356,098	—	—	—	—	—
2012-10-10	$61.62	$61.66	$60.42	$60.79	2,711,887	—	—	—	—	—
2012-10-09	$64.51	$64.51	$61.89	$61.89	3,579,456	—	—	—	—	—
2012-10-08	$64.82	$65.26	$64.45	$64.87	1,255,467	—	—	—	—	—
2012-10-05	$65.65	$65.81	$64.79	$64.93	1,707,740	—	—	—	—	—
2012-10-04	$65.52	$65.61	$64.99	$65.31	1,559,317	—	—	—	—	—
2012-10-03	$65.58	$65.83	$65.26	$65.33	1,313,353	—	—	—	—	—
2012-10-02	$65.89	$66.13	$65.11	$65.36	1,796,732	—	—	—	—	—
2012-10-01	$65.80	$66.99	$65.60	$65.89	1,647,176	—	—	—	—	—
2012-09-28	$64.63	$65.79	$64.56	$65.65	1,693,011	—	—	—	—	—
2012-09-27	$64.74	$65.39	$64.56	$65.20	684,744	—	—	—	—	—
2012-09-26	$64.94	$65.05	$64.40	$64.54	1,076,247	—	—	—	—	—
2012-09-25	$65.65	$65.92	$64.90	$64.90	1,387,719	—	—	—	$0.17	—
2012-09-24	$65.26	$65.68	$64.99	$65.57	1,410,688	—	—	—	—	—
2012-09-21	$65.13	$65.74	$64.95	$65.49	1,477,226	—	—	—	—	—
2012-09-20	$64.97	$65.20	$64.48	$64.82	796,499	—	—	—	—	—
2012-09-19	$65.18	$65.78	$65.07	$65.18	1,677,046	—	—	—	—	—
2012-09-18	$64.84	$65.24	$64.74	$65.23	1,268,754	—	—	—	—	—
2012-09-17	$64.75	$65.18	$64.65	$64.98	768,586	—	—	—	—	—
2012-09-14	$64.60	$65.21	$64.39	$64.95	1,920,744	—	—	—	—	—
2012-09-13	$63.56	$64.85	$63.15	$64.69	1,419,134	—	—	—	—	—
2012-09-12	$63.66	$64.14	$63.46	$63.56	1,061,106	—	—	—	—	—
2012-09-11	$63.14	$63.84	$62.94	$63.60	1,103,645	—	—	—	—	—
2012-09-10	$63.43	$63.43	$62.84	$63.08	981,487	—	—	—	—	—
2012-09-07	$62.84	$64.38	$62.82	$63.32	2,018,594	—	—	—	—	—
2012-09-06	$60.97	$62.27	$60.97	$62.18	964,286	—	—	—	—	—
2012-09-05	$61.20	$61.31	$60.34	$60.78	1,069,037	—	—	—	—	—
2012-09-04	$60.06	$61.38	$60.03	$61.17	1,052,866	—	—	—	—	—
2012-08-31	$60.35	$60.67	$59.79	$59.98	676,298	—	—	—	—	—
2012-08-30	$59.82	$60.30	$59.58	$60.11	912,889	—	—	—	—	—
2012-08-29	$59.64	$60.28	$59.64	$60.21	1,075,011	—	—	—	—	—
2012-08-28	$59.28	$60.04	$59.18	$59.50	829,665	—	—	—	—	—
2012-08-27	$59.48	$59.80	$59.18	$59.28	795,366	—	—	—	—	—
2012-08-24	$59.10	$59.72	$58.67	$59.49	1,115,696	—	—	—	—	—
2012-08-23	$59.82	$59.82	$59.16	$59.25	984,577	—	—	—	—	—
2012-08-22	$60.09	$60.31	$59.48	$59.83	831,519	—	—	—	—	—
2012-08-21	$60.69	$61.16	$60.18	$60.31	1,188,105	—	—	—	—	—
2012-08-20	$59.95	$60.68	$59.95	$60.68	899,087	—	—	—	—	—
2012-08-17	$60.07	$60.29	$59.88	$60.13	697,619	—	—	—	—	—
2012-08-16	$60.11	$60.21	$59.70	$60.06	704,211	—	—	—	—	—
2012-08-15	$59.54	$60.17	$59.32	$60.05	819,983	—	—	—	—	—
2012-08-14	$59.94	$59.94	$59.28	$59.69	834,609	—	—	—	—	—
2012-08-13	$59.34	$59.60	$59.05	$59.59	560,423	—	—	—	—	—
2012-08-10	$59.04	$59.63	$58.86	$59.58	696,589	—	—	—	—	—
2012-08-09	$59.14	$59.50	$58.99	$59.13	703,078	—	—	—	—	—
2012-08-08	$59.20	$59.58	$58.79	$59.31	1,013,623	—	—	—	—	—
2012-08-07	$58.47	$59.68	$58.39	$59.25	1,546,957	—	—	—	—	—
2012-08-06	$57.50	$58.67	$57.44	$58.04	1,628,533	—	—	—	—	—
2012-08-03	$57.06	$57.95	$56.95	$57.30	1,759,858	—	—	—	—	—
2012-08-02	$56.97	$57.04	$55.92	$56.26	1,575,591	—	—	—	—	—
2012-08-01	$57.49	$57.93	$57.28	$57.44	1,863,785	—	—	—	—	—
2012-07-31	$56.91	$57.70	$56.91	$57.21	1,888,093	—	—	—	—	—
2012-07-30	$57.15	$57.33	$56.61	$56.99	1,798,998	—	—	—	—	—
2012-07-27	$57.03	$57.31	$56.26	$57.13	2,887,708	—	—	—	—	—
2012-07-26	$57.84	$58.25	$55.79	$57.01	3,246,766	—	—	—	—	—
2012-07-25	$59.22	$59.92	$59.00	$59.22	1,642,438	—	—	—	—	—
2012-07-24	$59.99	$60.13	$58.71	$59.07	1,489,998	—	—	—	—	—
2012-07-23	$60.26	$60.63	$59.51	$60.11	1,183,573	—	—	—	—	—
2012-07-20	$62.07	$62.38	$60.73	$60.82	1,398,534	—	—	—	—	—
2012-07-19	$62.77	$62.77	$61.75	$62.45	1,552,313	—	—	—	—	—
2012-07-18	$62.25	$63.65	$62.05	$62.81	1,177,599	—	—	—	—	—
2012-07-17	$61.61	$62.79	$61.61	$62.60	1,664,377	—	—	—	—	—
2012-07-16	$61.32	$61.50	$60.91	$61.15	842,746	—	—	—	—	—
2012-07-13	$61.01	$61.63	$60.95	$61.50	1,106,014	—	—	—	—	—
2012-07-12	$61.02	$61.30	$60.67	$60.98	1,177,496	—	—	—	—	—
2012-07-11	$61.55	$61.65	$60.96	$61.42	949,351	—	—	—	—	—
2012-07-10	$62.33	$62.78	$61.28	$61.49	1,318,915	—	—	—	—	—
2012-07-09	$61.13	$62.03	$60.73	$61.96	1,080,985	—	—	—	—	—
2012-07-06	$61.26	$61.49	$60.82	$60.89	976,337	—	—	—	—	—
2012-07-05	$62.62	$62.71	$61.92	$61.93	686,392	—	—	—	—	—
2012-07-03	$62.72	$62.83	$62.07	$62.81	664,041	—	—	—	—	—
2012-07-02	$62.40	$62.62	$61.92	$62.61	887,345	—	—	—	—	—
2012-06-29	$61.51	$62.53	$61.40	$62.49	1,278,230	—	—	—	—	—
2012-06-28	$60.39	$60.73	$59.12	$60.55	1,498,856	—	—	—	—	—
2012-06-27	$60.04	$60.97	$60.04	$60.74	920,614	—	—	—	—	—
2012-06-26	$59.82	$60.20	$59.52	$59.86	1,244,755	—	—	—	$0.17	—
2012-06-25	$60.72	$61.25	$60.05	$60.07	1,573,840	—	—	—	—	—
2012-06-22	$59.99	$61.57	$59.85	$61.33	1,883,046	—	—	—	—	—
2012-06-21	$61.34	$61.61	$59.87	$59.94	1,184,603	—	—	—	—	—
2012-06-20	$61.38	$61.69	$60.70	$61.23	1,415,838	—	—	—	—	—
2012-06-19	$61.34	$61.81	$61.14	$61.46	1,271,020	—	—	—	—	—
2012-06-18	$60.94	$61.83	$60.79	$60.92	1,883,664	—	—	—	—	—
2012-06-15	$58.98	$61.73	$58.95	$61.36	3,389,524	—	—	—	—	—
2012-06-14	$58.26	$59.17	$58.26	$58.86	994,980	—	—	—	—	—
2012-06-13	$58.58	$58.94	$58.03	$58.21	663,835	—	—	—	—	—
2012-06-12	$58.50	$58.72	$57.91	$58.71	684,023	—	—	—	—	—
2012-06-11	$59.50	$59.55	$58.23	$58.27	762,200	—	—	—	—	—
2012-06-08	$58.15	$59.18	$58.15	$59.18	995,598	—	—	—	—	—
2012-06-07	$58.63	$58.92	$58.31	$58.42	923,910	—	—	—	—	—
2012-06-06	$58.10	$58.30	$57.85	$58.20	956,767	—	—	—	—	—
2012-06-05	$56.75	$57.98	$56.66	$57.81	836,566	—	—	—	—	—
2012-06-04	$56.94	$57.37	$56.53	$57.03	1,198,096	—	—	—	—	—
2012-06-01	$58.02	$58.22	$57.21	$57.21	1,490,822	—	—	—	—	—
2012-05-31	$59.32	$59.41	$58.67	$58.88	1,530,168	—	—	—	—	—
2012-05-30	$59.95	$60.15	$59.16	$59.30	1,384,629	—	—	—	—	—
2012-05-29	$60.58	$60.87	$60.13	$60.47	1,705,783	—	—	—	—	—
2012-05-25	$59.84	$60.50	$59.84	$60.23	1,581,050	—	—	—	—	—
2012-05-24	$58.56	$60.17	$58.56	$60.10	2,250,859	—	—	—	—	—
2012-05-23	$57.99	$58.55	$57.55	$58.25	1,841,228	—	—	—	—	—
2012-05-22	$58.43	$58.74	$57.97	$58.39	1,810,225	—	—	—	—	—
2012-05-21	$57.65	$58.47	$57.23	$58.42	836,669	—	—	—	—	—
2012-05-18	$58.02	$58.12	$56.86	$57.15	1,475,887	—	—	—	—	—
2012-05-17	$58.87	$59.06	$57.77	$57.77	1,156,175	—	—	—	—	—
2012-05-16	$59.39	$59.40	$58.89	$58.99	1,001,675	—	—	—	—	—
2012-05-15	$59.48	$59.77	$58.92	$59.04	1,030,309	—	—	—	—	—
2012-05-14	$59.66	$59.91	$59.23	$59.57	669,706	—	—	—	—	—
2012-05-11	$59.99	$60.53	$59.70	$60.10	856,033	—	—	—	—	—
2012-05-10	$60.59	$61.19	$60.15	$60.32	857,063	—	—	—	—	—
2012-05-09	$60.10	$60.77	$59.83	$60.27	1,310,057	—	—	—	—	—
2012-05-08	$61.19	$61.25	$60.19	$60.93	1,416,250	—	—	—	—	—
2012-05-07	$60.96	$61.88	$60.91	$61.64	1,905,088	—	—	—	—	—
2012-05-04	$61.71	$61.99	$61.29	$61.31	1,893,758	—	—	—	—	—
2012-05-03	$61.93	$62.89	$61.61	$62.16	2,323,062	—	—	—	—	—
2012-05-02	$62.13	$62.19	$61.53	$61.91	2,228,714	—	—	—	—	—
2012-05-01	$61.16	$62.95	$60.81	$62.61	2,815,711	—	—	—	—	—
2012-04-30	$61.17	$61.28	$60.75	$61.10	1,646,146	—	—	—	—	—
2012-04-27	$61.17	$62.61	$60.69	$61.18	2,404,947	—	—	—	—	—
2012-04-26	$59.37	$60.72	$58.52	$60.26	2,942,916	—	—	—	—	—
2012-04-25	$61.24	$62.03	$61.11	$61.58	1,986,561	—	—	—	—	—
2012-04-24	$60.39	$60.57	$60.10	$60.57	1,385,968	—	—	—	—	—
2012-04-23	$60.58	$60.67	$59.85	$60.32	1,694,968	—	—	—	—	—
2012-04-20	$61.23	$61.44	$60.88	$61.24	3,028,509	—	—	—	—	—
2012-04-19	$62.48	$62.56	$61.00	$61.22	2,960,323	—	—	—	—	—
2012-04-18	$63.11	$64.48	$62.35	$62.42	3,183,730	—	—	—	—	—
2012-04-17	$61.65	$62.94	$61.65	$62.77	1,831,340	—	—	—	—	—
2012-04-16	$61.89	$61.89	$60.84	$61.37	1,726,486	—	—	—	—	—
2012-04-13	$62.37	$62.87	$61.44	$61.52	1,879,647	—	—	—	—	—
2012-04-12	$61.31	$62.68	$61.18	$62.35	2,661,932	—	—	—	—	—
2012-04-11	$61.75	$62.10	$61.25	$61.35	1,351,463	—	—	—	—	—
2012-04-10	$62.12	$62.37	$61.31	$61.31	1,790,140	—	—	—	—	—
2012-04-09	$62.05	$62.44	$61.50	$62.28	1,229,305	—	—	—	—	—
2012-04-05	$62.45	$62.92	$62.20	$62.83	1,116,829	—	—	—	—	—
2012-04-04	$62.79	$63.24	$62.47	$62.69	1,823,512	—	—	—	—	—
2012-04-03	$63.22	$63.86	$62.78	$63.22	1,667,158	—	—	—	—	—
2012-04-02	$62.62	$63.85	$62.35	$63.35	2,585,918	—	—	—	—	—
2012-03-30	$61.58	$62.46	$61.58	$62.41	1,841,022	—	—	—	—	—
2012-03-29	$61.47	$61.67	$60.77	$61.45	1,718,658	—	—	—	—	—
2012-03-28	$62.19	$62.46	$61.58	$61.77	1,304,804	—	—	—	$0.17	—
2012-03-27	$62.71	$62.92	$62.24	$62.38	1,340,648	—	—	—	—	—
2012-03-26	$62.03	$62.77	$61.95	$62.55	780,740	—	—	—	—	—
2012-03-23	$61.36	$61.83	$61.26	$61.64	864,376	—	—	—	—	—
2012-03-22	$61.40	$61.63	$60.96	$61.32	893,113	—	—	—	—	—
2012-03-21	$62.12	$62.15	$61.59	$61.77	783,933	—	—	—	—	—
2012-03-20	$61.99	$62.27	$61.85	$61.99	1,023,408	—	—	—	—	—
2012-03-19	$62.13	$62.65	$61.87	$62.45	864,479	—	—	—	—	—
2012-03-16	$61.91	$62.42	$61.74	$62.23	1,864,918	—	—	—	—	—
2012-03-15	$61.14	$62.04	$60.89	$62.01	987,152	—	—	—	—	—
2012-03-14	$61.16	$61.63	$60.61	$60.90	1,126,408	—	—	—	—	—
2012-03-13	$60.04	$61.28	$59.79	$61.16	1,398,637	—	—	—	—	—
2012-03-12	$59.80	$59.93	$59.38	$59.67	836,360	—	—	—	—	—
2012-03-09	$59.20	$60.00	$59.06	$59.77	1,819,495	—	—	—	—	—
2012-03-08	$58.90	$59.44	$58.51	$59.17	1,027,837	—	—	—	—	—
2012-03-07	$58.25	$58.78	$58.15	$58.57	1,164,209	—	—	—	—	—
2012-03-06	$58.12	$58.30	$57.93	$58.10	1,276,170	—	—	—	—	—
2012-03-05	$58.33	$58.77	$58.21	$58.68	1,045,965	—	—	—	—	—
2012-03-02	$58.54	$58.74	$58.32	$58.49	654,462	—	—	—	—	—
2012-03-01	$59.10	$59.16	$58.39	$58.61	1,494,736	—	—	—	—	—
2012-02-29	$59.71	$59.71	$58.73	$58.98	2,502,385	—	—	—	—	—
2012-02-28	$60.16	$60.21	$59.33	$59.63	1,431,391	—	—	—	—	—
2012-02-27	$59.97	$60.48	$59.39	$60.20	1,119,301	—	—	—	—	—
2012-02-24	$59.62	$60.54	$59.59	$60.40	1,420,988	—	—	—	—	—
2012-02-23	$59.35	$59.76	$59.05	$59.61	1,509,156	—	—	—	—	—
2012-02-22	$58.73	$59.65	$58.73	$59.23	1,111,988	—	—	—	—	—
2012-02-21	$59.76	$60.17	$59.27	$59.47	875,191	—	—	—	—	—
2012-02-17	$60.07	$60.19	$59.53	$59.74	1,306,349	—	—	—	—	—
2012-02-16	$59.74	$59.86	$59.22	$59.75	1,685,183	—	—	—	—	—
2012-02-15	$60.08	$60.19	$59.41	$59.77	1,516,881	—	—	—	—	—
2012-02-14	$59.62	$60.00	$59.37	$59.99	2,215,530	—	—	—	—	—
2012-02-13	$59.13	$59.94	$59.13	$59.47	1,737,198	—	—	—	—	—
2012-02-10	$58.94	$59.09	$58.02	$59.07	2,819,831	—	—	—	—	—
2012-02-09	$60.62	$60.62	$58.69	$59.25	3,295,897	—	—	—	—	—
2012-02-08	$60.64	$61.18	$60.28	$60.65	1,821,761	—	—	—	—	—
2012-02-07	$60.50	$60.68	$59.97	$60.54	1,153,291	—	—	—	—	—
2012-02-06	$60.59	$60.95	$60.17	$60.77	1,672,411	—	—	—	—	—
2012-02-03	$60.15	$60.85	$59.96	$60.69	2,087,398	—	—	—	—	—
2012-02-02	$59.13	$59.78	$59.03	$59.57	1,873,055	—	—	—	—	—
2012-02-01	$58.87	$59.79	$58.56	$59.08	2,709,518	—	—	—	—	—
2012-01-31	$59.34	$59.81	$58.66	$58.98	1,930,014	—	—	—	—	—
2012-01-30	$58.30	$59.42	$57.90	$59.17	2,505,475	—	—	—	—	—
2012-01-27	$57.83	$59.15	$57.65	$58.74	1,819,701	—	—	—	—	—
2012-01-26	$59.14	$60.09	$57.33	$57.87	4,780,642	—	—	—	—	—
2012-01-25	$54.67	$56.38	$54.35	$56.07	2,880,601	—	—	—	—	—
2012-01-24	$53.96	$55.05	$53.36	$54.90	1,917,345	—	—	—	—	—
2012-01-23	$54.28	$54.78	$54.10	$54.43	1,032,575	—	—	—	—	—
2012-01-20	$54.48	$54.60	$54.05	$54.42	1,059,458	—	—	—	—	—
2012-01-19	$53.68	$54.83	$53.40	$54.50	1,873,467	—	—	—	—	—
2012-01-18	$53.69	$54.08	$53.19	$53.93	1,347,961	—	—	—	—	—
2012-01-17	$53.91	$54.58	$53.45	$53.58	1,495,869	—	—	—	—	—
2012-01-13	$53.25	$53.58	$53.02	$53.44	1,077,689	—	—	—	—	—
2012-01-12	$53.81	$53.81	$53.03	$53.46	1,604,122	—	—	—	—	—
2012-01-11	$53.58	$53.88	$53.27	$53.69	1,217,872	—	—	—	—	—
2012-01-10	$53.23	$54.17	$52.95	$53.90	2,848,568	—	—	—	—	—
2012-01-09	$52.37	$52.91	$52.32	$52.80	1,762,948	—	—	—	—	—
2012-01-06	$52.29	$52.73	$52.08	$52.41	1,692,290	—	—	—	—	—
2012-01-05	$51.43	$52.40	$51.17	$52.27	2,264,970	—	—	—	—	—
2012-01-04	$52.10	$52.35	$51.45	$51.66	1,807,650	—	—	—	—	—
2012-01-03	$52.89	$53.24	$52.32	$52.37	2,016,843	—	—	—	—	—
2011-12-30	$51.71	$52.49	$51.68	$51.86	1,140,107	—	—	—	—	—
2011-12-29	$51.57	$51.94	$51.32	$51.88	1,134,030	—	—	—	—	—
2011-12-28	$51.85	$52.04	$51.54	$51.61	2,432,242	—	—	—	—	—
2011-12-27	$51.62	$52.16	$51.43	$51.73	962,535	—	—	—	—	—
2011-12-23	$51.55	$51.88	$51.26	$51.66	1,317,267	—	—	—	—	—
2011-12-22	$50.95	$51.55	$50.82	$51.50	2,414,938	—	—	—	—	—
2011-12-21	$49.17	$50.54	$49.05	$50.32	2,752,572	—	—	—	—	—
2011-12-20	$48.42	$49.46	$48.40	$49.22	3,307,639	—	—	—	—	—
2011-12-19	$47.32	$47.86	$46.17	$46.31	1,762,227	—	—	—	—	—
2011-12-16	$46.75	$47.00	$46.00	$46.14	3,513,330	—	—	—	—	—
2011-12-15	$46.60	$47.07	$46.21	$46.35	1,517,293	—	—	—	—	—
2011-12-14	$46.18	$46.33	$45.63	$46.09	1,720,100	—	—	—	—	—
2011-12-13	$47.09	$47.43	$45.98	$46.33	1,802,809	—	—	—	—	—
2011-12-12	$47.36	$47.51	$46.62	$46.86	1,723,705	—	—	—	—	—
2011-12-09	$46.86	$48.04	$46.77	$47.83	2,116,032	—	—	—	—	—
2011-12-08	$47.27	$47.44	$46.43	$46.68	2,107,792	—	—	—	—	—
2011-12-07	$47.96	$48.05	$47.17	$47.65	2,826,732	—	—	—	—	—
2011-12-06	$48.27	$48.57	$47.98	$48.24	1,237,648	—	—	—	—	—
2011-12-05	$48.56	$49.14	$47.98	$48.17	2,820,964	—	—	—	—	—
2011-12-02	$49.75	$50.09	$46.68	$47.50	6,095,025	—	—	—	—	—
2011-12-01	$49.00	$50.15	$48.83	$49.38	1,399,564	—	—	—	—	—
2011-11-30	$47.92	$49.12	$47.70	$49.08	2,068,961	—	—	—	—	—
2011-11-29	$47.15	$47.32	$46.51	$46.63	1,798,380	—	—	—	—	—
2011-11-28	$47.04	$47.47	$46.69	$47.02	1,497,002	—	—	—	—	—
2011-11-25	$46.22	$46.65	$46.03	$46.03	715,850	—	—	—	—	—
2011-11-23	$46.18	$46.62	$45.87	$46.18	2,514,127	—	—	—	—	—
2011-11-22	$46.84	$47.26	$46.14	$46.47	1,805,899	—	—	—	—	—
2011-11-21	$46.56	$47.04	$46.27	$46.74	2,512,273	—	—	—	—	—
2011-11-18	$48.91	$49.01	$46.94	$47.03	3,999,181	—	—	—	—	—
2011-11-17	$49.63	$49.63	$48.41	$48.54	2,077,304	—	—	—	—	—
2011-11-16	$50.15	$50.30	$49.51	$49.67	3,496,335	—	—	—	—	—
2011-11-15	$50.74	$50.96	$50.03	$50.69	1,706,916	—	—	—	—	—
2011-11-14	$50.68	$51.02	$50.18	$50.97	2,302,668	—	—	—	—	—
2011-11-11	$50.44	$51.23	$50.26	$50.97	1,265,355	—	—	—	—	—
2011-11-10	$50.57	$50.83	$50.08	$50.17	2,299,166	—	—	—	—	—
2011-11-09	$51.19	$51.72	$49.96	$50.17	2,066,798	—	—	—	—	—
2011-11-08	$51.60	$52.54	$51.41	$52.48	1,825,778	—	—	—	—	—
2011-11-07	$49.78	$51.36	$49.78	$51.32	1,714,023	—	—	—	—	—
2011-11-04	$50.76	$50.84	$49.68	$49.81	3,260,671	—	—	—	—	—
2011-11-03	$50.84	$51.25	$50.35	$51.16	2,071,227	—	—	—	—	—
2011-11-02	$49.88	$50.81	$49.73	$50.33	1,930,941	—	—	—	—	—
2011-11-01	$50.12	$50.90	$49.15	$49.33	3,584,503	—	—	—	—	—
2011-10-31	$52.27	$52.50	$51.10	$51.10	1,567,660	—	—	—	—	—
2011-10-28	$52.53	$53.25	$52.47	$52.72	2,178,656	—	—	—	—	—
2011-10-27	$52.40	$53.46	$49.87	$52.59	5,103,238	—	—	—	—	—
2011-10-26	$52.68	$52.83	$51.32	$52.45	3,007,394	—	—	—	—	—
2011-10-25	$53.05	$53.19	$51.91	$52.02	1,521,207	—	—	—	—	—
2011-10-24	$52.74	$53.82	$52.74	$53.40	1,514,512	—	—	—	—	—
2011-10-21	$52.08	$53.06	$52.01	$53.05	1,726,795	—	—	—	—	—
2011-10-20	$51.48	$51.84	$50.58	$51.58	1,667,570	—	—	—	—	—
2011-10-19	$51.10	$52.14	$50.87	$51.48	1,887,475	—	—	—	—	—
2011-10-18	$50.22	$51.55	$49.69	$51.03	1,574,149	—	—	—	—	—
2011-10-17	$50.83	$51.32	$50.31	$50.45	1,288,015	—	—	—	—	—
2011-10-14	$52.08	$52.43	$51.27	$51.42	1,758,004	—	—	—	—	—
2011-10-13	$51.97	$52.03	$50.73	$51.45	1,883,355	—	—	—	—	—
2011-10-12	$52.51	$53.16	$52.19	$52.23	1,293,989	—	—	—	—	—
2011-10-11	$51.93	$52.55	$51.85	$52.23	1,168,741	—	—	—	—	—
2011-10-10	$51.93	$52.55	$51.42	$52.22	1,588,466	—	—	—	—	—
2011-10-07	$52.09	$52.09	$50.96	$51.21	1,384,011	—	—	—	—	—
2011-10-06	$50.52	$51.50	$50.15	$51.50	1,744,717	—	—	—	—	—
2011-10-05	$50.03	$50.71	$49.58	$50.52	2,094,814	—	—	—	—	—
2011-10-04	$48.99	$50.14	$48.22	$50.02	3,090,000	—	—	—	—	—
2011-10-03	$51.47	$51.95	$49.52	$49.61	2,667,494	—	—	—	—	—
2011-09-30	$53.46	$53.73	$51.91	$51.92	2,427,504	—	—	—	—	—
2011-09-29	$54.15	$54.15	$53.14	$54.04	3,239,350	—	—	—	—	—
2011-09-28	$54.89	$54.91	$53.24	$53.38	2,343,353	—	—	—	—	—
2011-09-27	$54.47	$55.75	$54.37	$54.88	3,372,735	—	—	—	—	—
2011-09-26	$52.48	$53.92	$52.15	$53.83	2,751,851	—	—	—	—	—
2011-09-23	$51.64	$52.09	$51.17	$51.96	3,037,367	—	—	—	—	—
2011-09-22	$51.01	$52.15	$50.71	$51.90	4,991,895	—	—	—	—	—
2011-09-21	$55.75	$55.78	$53.83	$53.84	2,373,738	—	—	—	—	—
2011-09-20	$55.13	$56.48	$54.94	$55.62	2,059,485	—	—	—	—	—
2011-09-19	$54.52	$55.13	$54.01	$54.85	3,326,282	—	—	—	—	—
2011-09-16	$55.38	$55.68	$54.62	$55.28	1,878,514	—	—	—	—	—
2011-09-15	$54.98	$55.40	$53.93	$55.07	2,555,739	—	—	—	—	—
2011-09-14	$53.66	$54.79	$53.22	$54.23	3,015,016	—	—	—	—	—
2011-09-13	$52.40	$53.55	$51.88	$53.43	3,562,358	—	—	—	—	—
2011-09-12	$51.40	$52.16	$50.77	$52.16	4,013,395	—	—	—	—	—
2011-09-09	$54.59	$54.66	$52.17	$52.25	3,664,431	—	—	—	—	—
2011-09-08	$55.05	$56.04	$54.44	$55.24	2,436,053	—	—	—	—	—
2011-09-07	$54.08	$55.69	$53.92	$55.68	3,306,712	—	—	—	—	—
2011-09-06	$52.18	$53.36	$51.91	$53.18	1,861,313	—	—	—	—	—
2011-09-02	$53.67	$54.02	$53.13	$53.32	1,367,016	—	—	—	—	—
2011-09-01	$55.21	$55.90	$54.60	$54.76	2,055,880	—	—	—	—	—
2011-08-31	$54.51	$55.58	$54.46	$55.23	1,964,210	—	—	—	—	—
2011-08-30	$53.82	$54.49	$53.30	$54.15	1,368,561	—	—	—	—	—
2011-08-29	$53.31	$54.00	$53.18	$53.96	1,056,265	—	—	—	—	—
2011-08-26	$51.35	$52.77	$50.53	$52.60	2,044,344	—	—	—	—	—
2011-08-25	$52.22	$52.43	$50.86	$51.53	1,983,574	—	—	—	—	—
2011-08-24	$50.88	$52.06	$50.66	$51.92	1,226,009	—	—	—	—	—
2011-08-23	$49.62	$51.46	$49.24	$51.27	3,092,884	—	—	—	—	—
2011-08-22	$50.38	$50.53	$49.41	$49.57	3,094,120	—	—	—	—	—
2011-08-19	$48.55	$50.36	$48.47	$49.50	3,460,800	—	—	—	—	—
2011-08-18	$50.08	$50.17	$48.56	$49.00	2,181,025	—	—	—	—	—
2011-08-17	$51.76	$52.24	$50.56	$51.26	1,516,572	—	—	—	—	—
2011-08-16	$51.51	$51.90	$50.80	$51.50	2,380,124	—	—	—	—	—
2011-08-15	$52.14	$52.25	$51.06	$51.83	1,945,361	—	—	—	—	—
2011-08-12	$51.63	$51.91	$50.00	$51.68	4,236,905	—	—	—	—	—
2011-08-11	$50.25	$51.74	$49.66	$51.21	4,100,533	—	—	—	—	—
2011-08-10	$51.74	$52.28	$49.84	$49.98	3,637,445	—	—	—	—	—
2011-08-09	$50.29	$53.14	$50.29	$52.77	6,924,072	—	—	—	—	—
2011-08-08	$54.04	$54.93	$52.17	$52.33	5,802,299	—	—	—	—	—
2011-08-05	$55.56	$56.47	$54.03	$55.88	4,780,024	—	—	—	—	—
2011-08-04	$55.18	$56.48	$54.82	$54.85	5,928,371	—	—	—	—	—
2011-08-03	$55.65	$56.05	$54.96	$55.86	3,083,820	—	—	—	—	—
2011-08-02	$55.90	$56.70	$55.60	$55.62	2,826,835	—	—	—	—	—
2011-08-01	$58.65	$58.68	$56.45	$56.83	2,601,677	—	—	—	—	—
2011-07-29	$57.90	$58.81	$57.52	$58.27	1,998,303	—	—	—	—	—
2011-07-28	$59.08	$59.32	$58.35	$58.49	2,656,267	—	—	—	—	—
2011-07-27	$59.21	$60.38	$58.69	$59.07	3,101,536	—	—	—	—	—
2011-07-26	$60.38	$60.40	$59.38	$59.79	1,807,856	—	—	—	—	—
2011-07-25	$60.79	$60.84	$60.08	$60.43	2,503,106	—	—	—	—	—
2011-07-22	$62.74	$62.75	$61.26	$61.45	1,583,316	—	—	—	—	—
2011-07-21	$62.46	$63.34	$62.30	$62.85	1,755,738	—	—	—	—	—
2011-07-20	$61.73	$62.31	$61.10	$62.00	1,749,661	—	—	—	—	—
2011-07-19	$61.61	$61.76	$60.67	$61.66	1,677,355	—	—	—	—	—
2011-07-18	$61.59	$61.65	$60.58	$61.38	866,024	—	—	—	—	—
2011-07-15	$62.14	$62.25	$61.38	$61.83	849,956	—	—	—	—	—
2011-07-14	$62.15	$62.68	$61.72	$62.00	1,071,921	—	—	—	—	—
2011-07-13	$61.95	$62.99	$61.77	$62.05	1,509,259	—	—	—	—	—
2011-07-12	$60.94	$62.09	$60.87	$61.72	1,546,751	—	—	—	—	—
2011-07-11	$61.77	$61.96	$60.38	$60.94	1,506,272	—	—	—	—	—
2011-07-08	$63.24	$63.24	$62.35	$62.64	2,084,617	—	—	—	—	—
2011-07-07	$63.08	$64.11	$62.67	$63.82	1,797,041	—	—	—	—	—
2011-07-06	$62.62	$62.99	$62.29	$62.67	2,079,673	—	—	—	—	—
2011-07-05	$63.01	$63.08	$62.36	$62.54	1,247,536	—	—	—	—	—
2011-07-01	$61.14	$63.35	$61.11	$63.19	1,817,847	—	—	—	—	—
2011-06-30	$60.83	$61.44	$60.80	$61.36	1,127,438	—	—	—	—	—
2011-06-29	$61.18	$61.26	$60.53	$60.83	1,046,068	—	—	—	—	—
2011-06-28	$60.31	$61.18	$60.21	$61.03	1,182,852	—	—	—	—	—
2011-06-27	$59.73	$60.50	$59.70	$60.31	847,587	—	—	—	—	—
2011-06-24	$60.18	$60.31	$59.63	$59.71	2,682,429	—	—	—	—	—
2011-06-23	$59.73	$60.26	$58.96	$60.20	1,992,432	—	—	—	—	—
2011-06-22	$61.33	$61.40	$60.30	$60.34	1,998,921	—	—	—	—	—
2011-06-21	$60.92	$61.83	$60.77	$61.63	1,588,363	—	—	—	—	—
2011-06-20	$60.06	$60.58	$59.99	$60.43	1,208,190	—	—	—	—	—
2011-06-17	$60.80	$61.28	$59.96	$60.24	2,340,366	—	—	—	—	—
2011-06-16	$61.08	$61.30	$60.37	$60.69	1,283,895	—	—	—	—	—
2011-06-15	$61.65	$62.13	$60.78	$60.96	1,176,157	—	—	—	—	—
2011-06-14	$62.07	$62.37	$61.78	$61.93	1,439,116	—	—	—	—	—
2011-06-13	$61.21	$61.80	$61.11	$61.55	1,617,924	—	—	—	—	—
2011-06-10	$62.05	$62.17	$61.01	$61.03	1,336,528	—	—	—	—	—
2011-06-09	$61.87	$62.54	$61.66	$62.18	1,096,435	—	—	—	—	—
2011-06-08	$62.41	$62.57	$61.42	$61.58	2,391,660	—	—	—	—	—
2011-06-07	$63.44	$63.54	$62.58	$62.59	1,675,089	—	—	—	—	—
2011-06-06	$63.83	$63.83	$63.21	$63.21	1,084,281	—	—	—	—	—
2011-06-03	$63.65	$63.98	$63.40	$63.90	2,013,341	—	—	—	—	—
2011-06-02	$64.56	$64.68	$63.99	$64.40	1,691,054	—	—	—	—	—
2011-06-01	$65.71	$66.08	$64.59	$64.59	1,091,800	—	—	—	—	—
2011-05-31	$66.48	$66.64	$65.64	$65.79	1,666,231	—	—	—	—	—
2011-05-27	$66.06	$66.39	$65.83	$66.19	887,139	—	—	—	—	—
2011-05-26	$65.21	$66.05	$64.90	$66.05	1,433,245	—	—	—	—	—
2011-05-25	$64.70	$65.32	$64.49	$65.21	2,014,268	—	—	—	—	—
2011-05-24	$65.09	$65.31	$64.84	$65.02	1,534,185	—	—	—	—	—
2011-05-23	$65.17	$65.35	$64.63	$65.05	1,436,026	—	—	—	—	—
2011-05-20	$66.25	$66.43	$65.28	$65.73	1,444,472	—	—	—	—	—
2011-05-19	$66.97	$66.99	$66.06	$66.29	1,904,058	—	—	—	—	—
2011-05-18	$66.68	$67.10	$66.60	$66.86	1,868,935	—	—	—	—	—
2011-05-17	$66.54	$66.88	$66.23	$66.80	1,421,606	—	—	—	—	—
2011-05-16	$66.74	$66.99	$66.61	$66.87	1,212,516	—	—	—	—	—
2011-05-13	$67.48	$67.83	$66.49	$66.88	1,028,352	—	—	—	—	—
2011-05-12	$67.00	$67.72	$66.78	$67.51	2,128,804	—	—	—	—	—
2011-05-11	$67.26	$67.89	$66.89	$67.14	3,253,667	—	—	—	—	—
2011-05-10	$66.17	$67.71	$66.10	$67.66	2,592,613	—	—	—	—	—
2011-05-09	$65.41	$66.05	$65.08	$65.96	1,645,734	—	—	—	—	—
2011-05-06	$65.18	$66.16	$64.64	$65.53	3,258,302	—	—	—	—	—
2011-05-05	$63.86	$65.40	$63.80	$64.39	2,350,357	—	—	—	—	—
2011-05-04	$64.23	$64.36	$63.61	$64.24	1,795,290	—	—	—	—	—
2011-05-03	$63.71	$64.35	$63.54	$64.21	1,236,412	—	—	—	—	—
2011-05-02	$63.75	$64.73	$63.66	$63.97	1,752,957	—	—	—	—	—
2011-04-29	$64.36	$64.81	$63.32	$63.35	2,429,873	—	—	—	—	—
2011-04-28	$62.23	$64.73	$62.16	$63.84	4,259,462	—	—	—	—	—
2011-04-27	$60.93	$61.48	$60.38	$61.08	1,620,087	—	—	—	—	—
2011-04-26	$59.78	$61.10	$59.65	$60.96	1,751,000	—	—	—	—	—
2011-04-25	$60.31	$60.61	$59.61	$59.65	782,388	—	—	—	—	—
2011-04-21	$60.06	$60.55	$59.82	$60.43	1,144,536	—	—	—	—	—
2011-04-20	$60.94	$60.98	$59.40	$59.75	3,267,881	—	—	—	—	—
2011-04-19	$59.72	$61.48	$59.61	$61.48	2,175,463	—	—	—	—	—
2011-04-18	$59.77	$59.88	$59.31	$59.62	1,134,133	—	—	—	—	—
2011-04-15	$58.57	$60.61	$58.57	$60.19	2,359,009	—	—	—	—	—
2011-04-14	$57.91	$59.11	$57.78	$58.42	1,645,013	—	—	—	—	—
2011-04-13	$58.03	$58.40	$57.79	$58.13	1,061,621	—	—	—	—	—
2011-04-12	$57.98	$58.65	$57.76	$57.92	1,351,566	—	—	—	—	—
2011-04-11	$58.30	$58.84	$58.17	$58.66	934,828	—	—	—	—	—
2011-04-08	$59.22	$59.27	$58.04	$58.17	1,362,381	—	—	—	—	—
2011-04-07	$58.79	$59.64	$58.68	$58.93	1,262,574	—	—	—	—	—
2011-04-06	$58.87	$59.48	$58.75	$58.93	3,231,831	—	—	—	—	—
2011-04-05	$58.84	$58.91	$58.38	$58.62	1,331,481	—	—	—	—	—
2011-04-04	$59.49	$59.63	$58.78	$59.05	1,150,201	—	—	—	—	—
2011-04-01	$59.10	$59.92	$59.06	$59.50	1,316,546	—	—	—	—	—
2011-03-31	$58.93	$59.15	$58.64	$58.77	1,070,479	—	—	—	—	—
2011-03-30	$59.24	$59.49	$59.12	$59.17	790,216	—	—	—	—	—
2011-03-29	$58.91	$59.27	$58.50	$59.18	940,390	—	—	—	—	—
2011-03-28	$59.00	$59.17	$58.75	$58.81	626,549	—	—	—	—	—
2011-03-25	$58.41	$59.29	$58.36	$58.97	901,971	—	—	—	—	—
2011-03-24	$58.51	$58.62	$57.89	$58.25	1,543,249	—	—	—	—	—
2011-03-23	$58.78	$59.03	$57.97	$58.35	1,554,064	—	—	—	—	—
2011-03-22	$59.56	$59.59	$58.98	$58.98	1,038,034	—	—	—	—	—
2011-03-21	$59.14	$59.86	$59.14	$59.57	1,198,302	—	—	—	—	—
2011-03-18	$58.69	$59.22	$58.28	$58.55	1,633,786	—	—	—	—	—
2011-03-17	$58.48	$58.63	$57.77	$57.97	1,064,917	—	—	—	—	—
2011-03-16	$58.60	$59.12	$57.40	$57.68	2,092,651	—	—	—	—	—
2011-03-15	$58.01	$59.08	$57.63	$58.90	1,743,378	—	—	—	—	—
2011-03-14	$59.45	$59.69	$58.61	$59.24	1,086,856	—	—	—	—	—
2011-03-11	$59.63	$60.10	$58.92	$59.88	941,523	—	—	—	—	—
2011-03-10	$60.50	$60.58	$59.49	$59.49	1,515,027	—	—	—	—	—
2011-03-09	$60.87	$61.43	$60.81	$61.17	918,451	—	—	—	—	—
2011-03-08	$60.17	$61.17	$59.89	$60.95	1,068,522	—	—	—	—	—
2011-03-07	$61.08	$61.16	$59.81	$60.07	1,692,908	—	—	—	—	—
2011-03-04	$61.22	$61.50	$60.56	$60.92	1,139,180	—	—	—	—	—
2011-03-03	$60.79	$61.55	$60.65	$61.38	1,387,101	—	—	—	—	—
2011-03-02	$59.28	$60.46	$58.83	$60.40	1,581,874	—	—	—	—	—
2011-03-01	$61.49	$61.49	$59.43	$59.44	1,508,641	—	—	—	—	—
2011-02-28	$60.32	$61.03	$59.98	$60.52	1,590,732	—	—	—	—	—
2011-02-25	$59.55	$60.51	$59.54	$60.19	1,858,120	—	—	—	—	—
2011-02-24	$59.77	$60.17	$58.97	$59.23	1,895,612	—	—	—	—	—
2011-02-23	$61.36	$61.61	$59.66	$59.67	2,868,138	—	—	—	—	—
2011-02-22	$60.87	$61.34	$60.14	$60.19	3,426,398	—	—	—	—	—
2011-02-18	$61.27	$63.32	$60.74	$61.87	2,982,983	—	—	—	—	—
2011-02-17	$59.17	$60.49	$59.03	$60.44	1,901,586	—	—	—	—	—
2011-02-16	$59.02	$59.65	$58.85	$59.52	1,241,665	—	—	—	—	—
2011-02-15	$58.72	$59.08	$58.58	$58.90	887,757	—	—	—	—	—
2011-02-14	$58.82	$59.19	$58.74	$59.01	678,667	—	—	—	—	—
2011-02-11	$57.99	$58.99	$57.78	$58.86	2,026,422	—	—	—	—	—
2011-02-10	$57.31	$58.59	$57.31	$58.30	2,235,306	—	—	—	—	—
2011-02-09	$58.06	$58.33	$57.12	$57.64	2,422,560	—	—	—	—	—
2011-02-08	$58.32	$58.74	$58.02	$58.21	1,839,168	—	—	—	—	—
2011-02-07	$58.86	$58.91	$58.19	$58.24	2,850,834	—	—	—	—	—
2011-02-04	$58.74	$58.97	$58.23	$58.88	2,518,968	—	—	—	—	—
2011-02-03	$58.47	$58.85	$58.27	$58.74	2,347,679	—	—	—	—	—
2011-02-02	$58.17	$58.89	$57.80	$58.76	2,064,223	—	—	—	—	—
2011-02-01	$57.62	$58.64	$57.59	$58.46	1,726,795	—	—	—	—	—
2011-01-31	$56.96	$57.70	$56.80	$57.44	2,061,648	—	—	—	—	—
2011-01-28	$57.26	$57.48	$56.73	$56.87	2,665,022	—	—	—	—	—
2011-01-27	$56.32	$58.91	$55.92	$57.36	5,335,915	—	—	—	—	—
2011-01-26	$54.81	$54.92	$53.30	$53.67	3,498,807	—	—	—	—	—
2011-01-25	$53.46	$54.85	$53.23	$54.74	2,713,638	—	—	—	—	—
2011-01-24	$54.60	$54.83	$53.56	$53.82	1,979,660	—	—	—	—	—
2011-01-21	$54.67	$55.59	$54.31	$54.72	2,334,804	—	—	—	—	—
2011-01-20	$54.33	$54.70	$53.95	$54.21	1,636,155	—	—	—	—	—
2011-01-19	$54.63	$54.95	$54.09	$54.30	2,173,197	—	—	—	—	—
2011-01-18	$54.18	$54.70	$53.96	$54.52	1,615,967	—	—	—	—	—
2011-01-14	$53.52	$54.24	$53.42	$54.15	1,488,556	—	—	—	—	—
2011-01-13	$53.98	$54.06	$53.63	$53.83	1,163,282	—	—	—	—	—
2011-01-12	$53.53	$54.08	$53.20	$54.08	2,166,708	—	—	—	—	—
2011-01-11	$52.28	$53.87	$52.24	$53.29	3,284,567	—	—	—	—	—
2011-01-10	$51.23	$51.54	$50.98	$51.46	2,304,728	—	—	—	—	—
2011-01-07	$51.21	$51.24	$50.63	$51.06	2,767,507	—	—	—	—	—
2011-01-06	$52.45	$52.47	$50.64	$51.07	4,421,481	—	—	—	—	—
2011-01-05	$52.41	$52.70	$52.34	$52.70	1,857,090	—	—	—	—	—
2011-01-04	$53.36	$53.50	$52.52	$52.66	1,854,309	—	—	—	—	—
2011-01-03	$52.52	$53.45	$52.27	$53.37	1,950,614	—	—	—	—	—
2010-12-31	$52.33	$52.58	$52.03	$52.12	741,188	—	—	—	—	—
2010-12-30	$52.35	$52.58	$52.13	$52.33	700,091	—	—	—	—	—
2010-12-29	$52.72	$52.95	$52.40	$52.40	624,592	—	—	—	—	—
2010-12-28	$52.88	$52.95	$52.56	$52.58	793,718	—	—	—	—	—
2010-12-27	$52.62	$52.94	$52.45	$52.86	596,370	—	—	—	—	—
2010-12-23	$53.19	$53.39	$52.74	$52.83	914,743	—	—	—	—	—
2010-12-22	$52.54	$53.37	$52.33	$53.37	1,303,259	—	—	—	—	—
2010-12-21	$52.76	$53.15	$52.43	$52.52	1,809,298	—	—	—	—	—
2010-12-20	$53.11	$53.11	$52.55	$52.90	1,737,198	—	—	—	—	—
2010-12-17	$52.41	$53.14	$52.29	$52.91	2,758,443	—	—	—	—	—
2010-12-16	$52.11	$52.61	$51.57	$52.55	2,000,981	—	—	—	—	—
2010-12-15	$51.90	$52.91	$51.81	$52.14	2,954,967	—	—	—	—	—
2010-12-14	$50.80	$52.28	$50.80	$52.06	2,355,610	—	—	—	—	—
2010-12-13	$51.72	$51.77	$50.78	$50.83	1,763,566	—	—	—	—	—
2010-12-10	$50.49	$51.66	$50.32	$51.56	2,483,948	—	—	—	—	—
2010-12-09	$50.08	$50.40	$49.81	$50.35	1,564,570	—	—	—	—	—
2010-12-08	$48.81	$50.00	$48.81	$49.91	2,270,532	—	—	—	—	—
2010-12-07	$48.92	$49.09	$48.56	$48.81	2,714,462	—	—	—	—	—
2010-12-06	$48.39	$48.78	$48.16	$48.47	1,371,136	—	—	—	—	—
2010-12-03	$48.45	$48.91	$48.36	$48.56	1,917,963	—	—	—	—	—
2010-12-02	$48.55	$48.88	$48.53	$48.68	2,078,540	—	—	—	—	—
2010-12-01	$48.30	$48.99	$48.30	$48.67	2,121,285	—	—	—	—	—
2010-11-30	$47.97	$48.31	$47.77	$47.83	1,979,042	—	—	—	—	—
2010-11-29	$48.39	$48.64	$48.20	$48.49	1,245,785	—	—	—	—	—
2010-11-26	$48.61	$49.06	$48.46	$48.65	281,808	—	—	—	—	—
2010-11-24	$49.01	$49.17	$48.76	$48.97	1,036,283	—	—	—	—	—
2010-11-23	$48.19	$48.84	$48.13	$48.56	1,819,804	—	—	—	—	—
2010-11-22	$48.80	$49.25	$48.51	$48.76	1,853,382	—	—	—	—	—
2010-11-19	$49.03	$49.40	$48.96	$49.04	1,263,604	—	—	—	—	—
2010-11-18	$48.98	$49.59	$48.82	$49.12	1,482,685	—	—	—	—	—
2010-11-17	$48.66	$49.12	$48.54	$48.54	1,757,695	—	—	—	—	—
2010-11-16	$49.03	$49.14	$48.75	$48.76	2,434,508	—	—	—	—	—
2010-11-15	$49.61	$49.76	$49.21	$49.22	1,912,710	—	—	—	—	—
2010-11-12	$49.49	$49.73	$49.27	$49.47	2,341,808	—	—	—	—	—
2010-11-11	$49.66	$49.88	$49.23	$49.80	2,962,074	—	—	—	—	—
2010-11-10	$50.50	$50.73	$49.60	$50.18	2,243,752	—	—	—	—	—
2010-11-09	$50.39	$50.70	$50.03	$50.55	2,714,977	—	—	—	—	—
2010-11-08	$50.39	$50.41	$49.88	$50.08	2,360,863	—	—	—	—	—
2010-11-05	$49.33	$50.96	$49.33	$50.30	4,166,968	—	—	—	—	—
2010-11-04	$48.65	$49.42	$48.50	$49.28	4,768,282	—	—	—	—	—
2010-11-03	$47.57	$48.33	$47.32	$48.16	3,245,118	—	—	—	—	—
2010-11-02	$46.95	$47.75	$46.71	$47.56	3,201,137	—	—	—	—	—
2010-11-01	$46.35	$46.87	$46.14	$46.70	3,583,164	—	—	—	—	—
2010-10-29	$47.25	$47.57	$45.72	$46.06	7,241,518	—	—	—	—	—
2010-10-28	$48.80	$49.28	$46.21	$47.97	7,979,822	—	—	—	—	—
2010-10-27	$50.02	$50.56	$49.50	$50.38	2,494,866	—	—	—	—	—
2010-10-26	$49.86	$50.49	$49.66	$50.38	1,389,058	—	—	—	—	—
2010-10-25	$50.08	$50.53	$50.02	$50.06	1,309,439	—	—	—	—	—
2010-10-22	$49.84	$49.97	$49.63	$49.80	820,807	—	—	—	—	—
2010-10-21	$49.47	$50.29	$49.35	$49.88	1,849,674	—	—	—	—	—
2010-10-20	$50.16	$50.22	$49.08	$49.20	2,912,737	—	—	—	—	—
2010-10-19	$49.89	$50.00	$49.03	$49.18	2,789,549	—	—	—	—	—
2010-10-18	$49.81	$50.81	$49.69	$50.71	1,985,428	—	—	—	—	—
2010-10-15	$49.22	$49.82	$48.83	$49.73	2,270,120	—	—	—	—	—
2010-10-14	$49.03	$49.44	$48.52	$48.84	2,156,717	—	—	—	—	—
2010-10-13	$49.84	$49.96	$48.13	$49.03	4,359,063	—	—	—	—	—
2010-10-12	$49.97	$50.02	$48.28	$49.50	4,873,445	—	—	—	—	—
2010-10-11	$50.44	$50.50	$49.91	$50.12	1,564,982	—	—	—	—	—
2010-10-08	$50.71	$51.03	$50.08	$50.45	2,206,260	—	—	—	—	—
2010-10-07	$51.33	$51.35	$50.26	$50.58	2,166,399	—	—	—	—	—
2010-10-06	$50.91	$51.21	$50.81	$51.21	1,123,833	—	—	—	—	—
2010-10-05	$50.18	$51.18	$50.12	$50.89	1,816,817	—	—	—	—	—
2010-10-04	$50.81	$51.14	$49.57	$49.74	1,915,388	—	—	—	—	—
2010-10-01	$50.98	$51.27	$50.76	$51.12	1,776,132	—	—	—	—	—
2010-09-30	$50.76	$51.20	$50.29	$50.81	2,048,464	—	—	—	—	—
2010-09-29	$49.98	$50.87	$49.74	$50.63	2,195,342	—	—	—	—	—
2010-09-28	$48.71	$50.28	$48.06	$50.18	4,401,602	—	—	—	—	—
2010-09-27	$49.71	$49.71	$48.53	$48.65	3,220,810	—	—	—	—	—
2010-09-24	$49.20	$50.30	$49.19	$50.30	1,274,007	—	—	—	—	—
2010-09-23	$48.82	$49.31	$48.55	$48.86	1,367,016	—	—	—	—	—
2010-09-22	$49.95	$50.24	$49.02	$49.13	1,678,488	—	—	—	—	—
2010-09-21	$49.93	$50.38	$49.59	$50.03	1,481,861	—	—	—	—	—
2010-09-20	$49.39	$50.18	$49.07	$50.10	1,471,355	—	—	—	—	—
2010-09-17	$49.25	$49.50	$48.88	$49.20	2,041,254	—	—	—	—	—
2010-09-16	$48.89	$49.11	$48.16	$49.10	1,577,136	—	—	—	—	—
2010-09-15	$48.30	$49.11	$48.05	$49.10	2,126,847	—	—	—	—	—
2010-09-14	$47.69	$48.50	$47.24	$48.42	1,952,777	—	—	—	—	—
2010-09-13	$48.03	$48.21	$47.66	$47.86	1,600,517	—	—	—	—	—
2010-09-10	$47.50	$47.98	$47.18	$47.56	1,568,381	—	—	—	—	—
2010-09-09	$47.65	$47.81	$47.29	$47.52	1,455,493	—	—	—	—	—
2010-09-08	$47.29	$47.55	$46.86	$47.28	2,367,249	—	—	—	—	—
2010-09-07	$47.67	$48.01	$47.43	$47.57	1,749,867	—	—	—	—	—
2010-09-03	$47.46	$47.99	$47.40	$47.84	1,471,046	—	—	—	—	—
2010-09-02	$46.73	$47.34	$46.50	$47.14	1,469,707	—	—	—	—	—
2010-09-01	$46.33	$47.18	$46.17	$46.31	1,926,512	—	—	—	—	—
2010-08-31	$46.04	$46.17	$45.59	$45.80	1,992,844	—	—	—	—	—
2010-08-30	$46.48	$46.67	$46.15	$46.15	1,310,469	—	—	—	—	—
2010-08-27	$45.96	$46.68	$45.75	$46.61	1,451,888	—	—	—	—	—
2010-08-26	$46.37	$46.46	$45.75	$45.90	1,722,881	—	—	—	—	—
2010-08-25	$45.03	$46.57	$44.92	$46.33	3,038,500	—	—	—	—	—
2010-08-24	$47.43	$47.43	$45.50	$45.60	3,723,656	—	—	—	—	—
2010-08-23	$48.69	$49.12	$47.92	$47.93	1,698,676	—	—	—	—	—
2010-08-20	$48.57	$49.08	$48.04	$48.37	1,832,679	—	—	—	—	—
2010-08-19	$50.13	$50.13	$48.71	$48.76	1,880,780	—	—	—	—	—
2010-08-18	$49.74	$50.66	$49.56	$50.36	1,644,189	—	—	—	—	—
2010-08-17	$49.65	$50.10	$49.41	$49.72	2,110,985	—	—	—	—	—
2010-08-16	$49.64	$49.97	$49.13	$49.51	1,389,470	—	—	—	—	—
2010-08-13	$50.21	$50.39	$49.88	$49.94	1,498,444	—	—	—	—	—
2010-08-12	$49.95	$50.80	$49.82	$50.49	2,932,822	—	—	—	—	—
2010-08-11	$51.66	$51.66	$50.38	$50.50	3,394,468	—	—	—	—	—
2010-08-10	$52.05	$52.82	$51.74	$52.33	2,190,501	—	—	—	—	—
2010-08-09	$52.81	$52.90	$52.16	$52.42	1,253,613	—	—	—	—	—
2010-08-06	$52.50	$52.72	$51.71	$52.41	1,636,773	—	—	—	—	—
2010-08-05	$52.92	$53.06	$52.58	$52.91	1,901,483	—	—	—	—	—
2010-08-04	$52.61	$53.35	$52.44	$53.23	1,960,914	—	—	—	—	—
2010-08-03	$52.22	$52.83	$52.21	$52.61	2,004,586	—	—	—	—	—
2010-08-02	$51.90	$52.61	$51.85	$52.26	2,340,057	—	—	—	—	—
2010-07-30	$50.14	$51.65	$50.00	$51.45	2,678,721	—	—	—	—	—
2010-07-29	$52.22	$52.22	$50.48	$50.64	3,952,110	—	—	—	—	—
2010-07-28	$52.14	$52.38	$51.57	$51.92	4,190,040	—	—	—	—	—
2010-07-27	$52.06	$52.47	$51.75	$52.30	3,420,424	—	—	—	—	—
2010-07-26	$51.65	$52.21	$51.32	$51.77	3,682,044	—	—	—	—	—
2010-07-23	$51.05	$51.83	$50.80	$51.40	3,475,838	—	—	—	—	—
2010-07-22	$53.17	$53.69	$50.75	$50.98	6,015,509	—	—	—	—	—
2010-07-21	$51.25	$52.08	$50.63	$51.43	5,319,744	—	—	—	—	—
2010-07-20	$53.18	$53.65	$52.25	$53.54	2,844,448	—	—	—	—	—
2010-07-19	$54.44	$54.74	$53.98	$54.36	984,474	—	—	—	—	—
2010-07-16	$56.08	$56.22	$54.12	$54.28	1,595,470	—	—	—	—	—
2010-07-15	$55.77	$56.39	$55.54	$56.23	1,697,646	—	—	—	—	—
2010-07-14	$55.10	$55.82	$54.98	$55.82	1,622,971	—	—	—	—	—
2010-07-13	$54.74	$55.89	$54.74	$55.26	2,166,708	—	—	—	—	—
2010-07-12	$54.46	$54.56	$54.14	$54.38	1,403,375	—	—	—	—	—
2010-07-09	$54.45	$54.75	$54.24	$54.58	1,359,291	—	—	—	—	—
2010-07-08	$54.81	$55.19	$54.13	$54.69	1,878,617	—	—	—	—	—
2010-07-07	$53.45	$54.67	$52.93	$54.58	1,886,651	—	—	—	—	—
2010-07-06	$53.08	$54.03	$53.02	$53.44	2,225,315	—	—	—	—	—
2010-07-02	$52.36	$53.14	$52.23	$52.74	1,682,196	—	—	—	—	—
2010-07-01	$52.50	$52.50	$51.19	$52.31	1,997,582	—	—	—	—	—
2010-06-30	$53.09	$53.49	$52.27	$52.48	2,761,327	—	—	—	—	—
2010-06-29	$53.56	$54.83	$52.60	$53.01	4,049,342	—	—	—	—	—
2010-06-28	$51.63	$53.36	$51.50	$52.98	2,722,702	—	—	—	—	—
2010-06-25	$51.81	$51.89	$51.36	$51.72	1,868,214	—	—	—	—	—
2010-06-24	$52.32	$52.32	$51.49	$51.66	1,904,264	—	—	—	—	—
2010-06-23	$52.96	$52.96	$51.96	$52.60	1,680,754	—	—	—	—	—
2010-06-22	$53.50	$53.82	$52.94	$52.99	1,787,153	—	—	—	—	—
2010-06-21	$54.06	$54.40	$53.17	$53.40	2,170,004	—	—	—	—	—
2010-06-18	$53.47	$53.68	$53.05	$53.45	3,299,399	—	—	—	—	—
2010-06-17	$53.59	$53.61	$52.98	$53.41	1,390,088	—	—	—	—	—
2010-06-16	$52.88	$53.74	$51.68	$53.55	2,317,912	—	—	—	—	—
2010-06-15	$52.31	$52.97	$52.23	$52.78	2,692,523	—	—	—	—	—
2010-06-14	$52.46	$52.99	$52.02	$52.10	1,886,857	—	—	—	—	—
2010-06-11	$51.84	$52.65	$51.72	$52.44	1,673,853	—	—	—	—	—
2010-06-10	$52.28	$52.65	$52.07	$52.49	2,010,766	—	—	—	—	—
2010-06-09	$51.73	$52.59	$51.46	$51.67	2,646,688	—	—	—	—	—
2010-06-08	$51.21	$51.70	$50.74	$51.45	2,282,274	—	—	—	—	—
2010-06-07	$51.88	$52.03	$51.10	$51.13	1,585,994	—	—	—	—	—
2010-06-04	$52.74	$53.10	$51.47	$51.63	2,642,774	—	—	—	—	—
2010-06-03	$53.97	$54.05	$53.20	$53.62	2,177,214	—	—	—	—	—
2010-06-02	$52.59	$53.50	$52.32	$53.50	1,701,045	—	—	—	—	—
2010-06-01	$53.75	$53.75	$52.52	$52.59	3,325,561	—	—	—	—	—
2010-05-28	$53.64	$54.81	$53.49	$54.30	3,012,441	—	—	—	—	—
2010-05-27	$53.32	$53.74	$52.89	$53.71	1,668,600	—	—	—	—	—
2010-05-26	$53.57	$53.76	$52.54	$52.65	2,879,674	—	—	—	—	—
2010-05-25	$53.07	$53.28	$52.02	$53.25	2,444,602	—	—	—	—	—
2010-05-24	$53.73	$55.02	$53.71	$53.99	2,402,475	—	—	—	—	—
2010-05-21	$53.67	$54.92	$53.12	$54.20	2,979,893	—	—	—	—	—
2010-05-20	$55.78	$55.79	$54.44	$54.44	1,809,916	—	—	—	—	—
2010-05-19	$56.87	$57.10	$56.31	$56.67	1,106,529	—	—	—	—	—
2010-05-18	$57.45	$58.14	$56.91	$56.99	1,194,594	—	—	—	—	—
2010-05-17	$57.92	$58.26	$56.46	$57.32	2,516,084	—	—	—	—	—
2010-05-14	$58.59	$58.82	$57.54	$57.83	998,482	—	—	—	—	—
2010-05-13	$59.19	$59.42	$58.88	$58.88	1,096,744	—	—	—	—	—
2010-05-12	$59.16	$59.45	$58.69	$59.32	2,342,838	—	—	—	—	—
2010-05-11	$58.85	$59.46	$58.31	$58.93	1,620,602	—	—	—	—	—
2010-05-10	$58.66	$59.65	$58.17	$59.11	2,025,186	—	—	—	—	—
2010-05-07	$57.69	$57.86	$56.04	$56.80	3,611,798	—	—	—	—	—
2010-05-06	$58.25	$59.29	$55.99	$58.00	4,584,530	—	—	—	—	—
2010-05-05	$58.10	$58.58	$57.75	$58.55	2,349,121	—	—	—	—	—
2010-05-04	$58.91	$59.30	$58.25	$58.49	1,483,921	—	—	—	—	—
2010-05-03	$59.18	$59.70	$58.82	$59.54	728,725	—	—	—	—	—
2010-04-30	$59.73	$60.17	$58.74	$59.14	1,473,209	—	—	—	—	—
2010-04-29	$60.07	$60.17	$59.59	$59.82	2,852,070	—	—	—	—	—
2010-04-28	$59.35	$60.13	$58.96	$59.66	2,535,036	—	—	—	—	—
2010-04-27	$59.17	$59.88	$58.86	$59.05	2,506,505	—	—	—	—	—
2010-04-26	$60.35	$60.68	$59.24	$59.36	3,724,892	—	—	—	—	—
2010-04-23	$58.89	$59.34	$58.55	$59.19	2,392,278	—	—	—	—	—
2010-04-22	$57.56	$58.87	$56.80	$58.85	2,887,090	—	—	—	—	—
2010-04-21	$59.31	$59.31	$58.12	$58.47	2,596,321	—	—	—	—	—
2010-04-20	$58.89	$59.50	$58.89	$59.40	2,032,293	—	—	—	—	—
2010-04-19	$58.48	$58.77	$57.92	$58.61	1,213,340	—	—	—	—	—
2010-04-16	$59.08	$59.33	$58.06	$58.72	2,024,156	—	—	—	—	—
2010-04-15	$59.69	$60.52	$59.00	$59.22	2,723,526	—	—	—	—	—
2010-04-14	$58.27	$59.34	$57.99	$59.25	2,278,669	—	—	—	—	—
2010-04-13	$57.54	$58.40	$57.34	$58.34	1,357,334	—	—	—	—	—
2010-04-12	$57.82	$58.07	$57.56	$57.61	756,844	—	—	—	—	—
2010-04-09	$57.27	$57.83	$57.09	$57.82	1,096,229	—	—	—	—	—
2010-04-08	$57.17	$57.50	$56.89	$57.36	1,398,637	—	—	—	—	—
2010-04-07	$57.12	$57.72	$56.80	$57.36	2,053,511	—	—	—	—	—
2010-04-06	$57.54	$57.92	$57.09	$57.23	1,912,195	—	—	—	—	—
2010-04-05	$58.34	$58.50	$57.62	$57.77	1,174,921	—	—	—	—	—
2010-04-01	$57.69	$58.24	$57.60	$58.24	1,553,549	—	—	—	—	—
2010-03-31	$57.18	$57.70	$57.00	$57.48	2,021,272	—	—	—	—	—
2010-03-30	$56.83	$57.39	$56.58	$57.31	1,807,135	—	—	—	—	—
2010-03-29	$55.72	$56.97	$55.67	$56.90	1,518,941	—	—	—	—	—
2010-03-26	$56.02	$56.29	$55.49	$55.64	1,260,411	—	—	—	—	—
2010-03-25	$56.65	$56.65	$55.79	$55.81	1,367,634	—	—	—	—	—
2010-03-24	$56.50	$56.92	$56.27	$56.36	1,023,614	—	—	—	—	—
2010-03-23	$56.57	$56.90	$55.89	$56.76	1,512,143	—	—	—	—	—
2010-03-22	$55.35	$56.57	$55.17	$56.50	3,405,798	—	—	—	—	—
2010-03-19	$55.31	$55.90	$54.59	$55.31	2,511,758	—	—	—	—	—
2010-03-18	$55.95	$56.11	$55.66	$55.77	1,780,973	—	—	—	—	—
2010-03-17	$56.16	$56.31	$55.74	$55.96	2,237,572	—	—	—	—	—
2010-03-16	$56.75	$56.94	$55.72	$56.13	2,023,435	—	—	—	—	—
2010-03-15	$57.26	$57.62	$56.32	$56.54	2,723,217	—	—	—	—	—
2010-03-12	$55.77	$57.57	$55.77	$57.51	4,889,204	—	—	—	—	—
2010-03-11	$56.94	$57.05	$54.47	$55.37	9,298,840	—	—	—	—	—
2010-03-10	$57.22	$57.35	$56.80	$57.15	1,294,092	—	—	—	—	—
2010-03-09	$57.46	$57.75	$57.32	$57.39	1,238,884	—	—	—	—	—
2010-03-08	$58.38	$58.76	$57.78	$57.82	1,056,162	—	—	—	—	—
2010-03-05	$57.16	$58.54	$57.08	$58.35	1,662,626	—	—	—	—	—
2010-03-04	$57.43	$57.43	$56.80	$57.07	1,207,675	—	—	—	—	—
2010-03-03	$57.28	$57.51	$57.01	$57.32	895,276	—	—	—	—	—
2010-03-02	$56.74	$57.59	$56.53	$57.34	993,023	—	—	—	—	—
2010-03-01	$55.76	$56.86	$55.61	$56.53	1,166,269	—	—	—	—	—
2010-02-26	$55.55	$56.08	$55.34	$55.66	945,025	—	—	—	—	—
2010-02-25	$55.41	$55.65	$54.83	$55.57	1,085,826	—	—	—	—	—
2010-02-24	$55.80	$56.22	$55.54	$55.77	1,103,748	—	—	—	—	—
2010-02-23	$56.25	$56.33	$55.36	$55.71	845,424	—	—	—	—	—
2010-02-22	$56.41	$56.61	$56.05	$56.45	722,545	—	—	—	—	—
2010-02-19	$56.59	$56.91	$55.97	$56.41	1,104,572	—	—	—	—	—
2010-02-18	$56.43	$56.79	$56.30	$56.70	790,010	—	—	—	—	—
2010-02-17	$56.72	$56.83	$56.33	$56.64	1,013,726	—	—	—	—	—
2010-02-16	$55.80	$56.66	$55.67	$56.66	1,030,206	—	—	—	—	—
2010-02-12	$55.39	$55.76	$54.91	$55.57	1,191,298	—	—	—	—	—
2010-02-11	$54.78	$56.25	$54.78	$55.92	2,468,189	—	—	—	—	—
2010-02-10	$54.38	$55.55	$54.27	$55.03	2,606,724	—	—	—	—	—
2010-02-09	$54.26	$54.88	$53.95	$54.45	1,564,570	—	—	—	—	—
2010-02-08	$53.60	$54.67	$53.60	$53.81	1,378,346	—	—	—	—	—
2010-02-05	$53.88	$53.97	$53.13	$53.82	1,778,707	—	—	—	—	—
2010-02-04	$54.94	$55.22	$53.95	$54.00	1,667,570	—	—	—	—	—
2010-02-03	$56.48	$56.48	$55.40	$55.47	1,310,263	—	—	—	—	—
2010-02-02	$55.45	$56.82	$55.29	$56.60	2,238,705	—	—	—	—	—
2010-02-01	$54.82	$55.43	$53.95	$55.37	2,134,675	—	—	—	—	—
2010-01-29	$55.28	$55.31	$53.74	$54.68	3,619,935	—	—	—	—	—
2010-01-28	$56.55	$57.55	$54.88	$55.19	3,599,644	—	—	—	—	—
2010-01-27	$58.71	$58.71	$57.17	$58.14	1,704,753	—	—	—	—	—
2010-01-26	$58.91	$59.38	$58.66	$58.89	1,410,482	—	—	—	—	—
2010-01-25	$59.44	$60.34	$58.77	$59.07	1,942,683	—	—	—	—	—
2010-01-22	$60.29	$61.17	$58.80	$58.83	1,716,598	—	—	—	—	—
2010-01-21	$60.71	$61.17	$59.41	$59.56	1,069,140	—	—	—	—	—
2010-01-20	$61.84	$62.88	$60.23	$60.71	1,590,938	—	—	—	—	—
2010-01-19	$60.14	$61.88	$60.10	$61.85	1,706,298	—	—	—	—	—
2010-01-15	$60.67	$60.86	$59.66	$59.95	1,474,445	—	—	—	—	—
2010-01-14	$60.58	$61.04	$60.34	$60.90	777,959	—	—	—	—	—
2010-01-13	$60.45	$60.96	$59.93	$60.73	789,392	—	—	—	—	—
2010-01-12	$61.36	$61.71	$59.93	$60.33	1,520,486	—	—	—	—	—
2010-01-11	$60.58	$61.95	$60.39	$61.51	1,468,780	—	—	—	—	—
2010-01-08	$60.01	$61.01	$59.32	$60.18	2,213,985	—	—	—	—	—
2010-01-07	$61.02	$61.84	$60.35	$61.48	1,734,005	—	—	—	—	—
2010-01-06	$60.25	$60.31	$59.68	$60.10	1,315,619	—	—	—	—	—
2010-01-05	$59.53	$60.17	$58.88	$60.12	1,769,643	—	—	—	—	—
2010-01-04	$57.58	$58.39	$57.58	$58.27	805,872	—	—	—	—	—
2009-12-31	$57.91	$58.15	$57.33	$57.39	579,169	—	—	—	—	—
2009-12-30	$58.39	$58.47	$57.83	$58.02	594,413	—	—	—	—	—
2009-12-29	$58.52	$58.70	$58.27	$58.43	607,906	—	—	—	—	—
2009-12-28	$58.52	$58.76	$58.21	$58.58	561,556	—	—	—	—	—
2009-12-24	$58.39	$58.55	$58.26	$58.51	241,535	—	—	—	—	—
2009-12-23	$57.90	$58.36	$57.49	$58.32	787,229	—	—	—	—	—
2009-12-22	$57.09	$57.77	$57.09	$57.71	637,879	—	—	—	—	—
2009-12-21	$56.94	$57.75	$56.94	$57.17	694,323	—	—	—	—	—
2009-12-18	$56.56	$57.03	$55.87	$56.77	1,852,661	—	—	—	—	—
2009-12-17	$57.42	$57.62	$56.94	$56.97	1,471,870	—	—	—	—	—
2009-12-16	$58.12	$58.87	$57.54	$57.63	1,609,890	—	—	—	—	—
2009-12-15	$58.14	$58.74	$57.69	$58.32	1,451,064	—	—	—	—	—
2009-12-14	$57.77	$58.48	$57.77	$58.14	975,410	—	—	—	—	—
2009-12-11	$57.38	$57.85	$57.35	$57.63	1,208,396	—	—	—	—	—
2009-12-10	$56.61	$57.75	$56.50	$57.49	1,136,811	—	—	—	—	—
2009-12-09	$56.59	$56.80	$55.75	$56.22	1,626,576	—	—	—	—	—
2009-12-08	$56.90	$57.16	$56.30	$56.73	2,110,367	—	—	—	—	—
2009-12-07	$56.90	$57.91	$56.90	$57.40	990,551	—	—	—	—	—
2009-12-04	$56.69	$57.40	$56.44	$57.19	1,449,004	—	—	—	—	—
2009-12-03	$57.18	$57.71	$56.40	$56.45	3,282,816	—	—	—	—	—
2009-12-02	$57.03	$57.51	$56.94	$57.25	1,712,993	—	—	—	—	—
2009-12-01	$57.78	$57.94	$56.85	$57.04	2,110,985	—	—	—	—	—
2009-11-30	$57.21	$57.68	$56.75	$57.45	2,016,534	—	—	—	—	—
2009-11-27	$56.24	$57.35	$55.17	$56.82	987,564	—	—	—	—	—
2009-11-25	$56.84	$57.58	$56.69	$57.39	1,474,136	—	—	—	—	—
2009-11-24	$56.42	$56.77	$55.79	$56.64	1,560,862	—	—	—	—	—
2009-11-23	$55.54	$56.50	$55.38	$56.27	1,504,315	—	—	—	—	—
2009-11-20	$54.96	$55.40	$54.02	$55.26	2,209,556	—	—	—	—	—
2009-11-19	$56.11	$56.39	$54.69	$55.20	2,057,425	—	—	—	—	—
2009-11-18	$55.43	$56.51	$55.43	$56.34	2,645,864	—	—	—	—	—
2009-11-17	$53.93	$55.29	$53.89	$55.10	2,036,413	—	—	—	—	—
2009-11-16	$54.14	$54.53	$53.99	$54.17	1,916,109	—	—	—	—	—
2009-11-13	$53.47	$54.41	$53.32	$53.97	2,433,993	—	—	—	—	—
2009-11-12	$53.66	$54.20	$53.33	$53.55	1,310,469	—	—	—	—	—
2009-11-11	$54.47	$54.63	$53.30	$53.71	1,411,821	—	—	—	—	—
2009-11-10	$53.11	$54.20	$53.11	$54.09	887,551	—	—	—	—	—
2009-11-09	$52.26	$53.39	$52.17	$53.34	1,177,187	—	—	—	—	—
2009-11-06	$52.67	$53.05	$52.12	$52.20	1,412,748	—	—	—	—	—
2009-11-05	$51.93	$53.02	$51.93	$52.91	1,157,308	—	—	—	—	—
2009-11-04	$50.97	$52.37	$50.97	$51.60	1,724,735	—	—	—	—	—
2009-11-03	$51.11	$51.32	$50.65	$50.90	1,735,344	—	—	—	—	—
2009-11-02	$51.09	$51.78	$50.76	$51.23	1,336,322	—	—	—	—	—
2009-10-30	$51.79	$52.36	$50.71	$51.04	1,730,297	—	—	—	—	—
2009-10-29	$53.17	$53.17	$51.32	$52.01	1,301,920	—	—	—	—	—
2009-10-28	$52.60	$52.70	$51.43	$51.55	2,035,074	—	—	—	—	—
2009-10-27	$52.63	$53.54	$52.62	$52.72	1,808,577	—	—	—	—	—
2009-10-26	$53.50	$54.14	$52.43	$52.68	2,326,461	—	—	—	—	—
2009-10-23	$53.25	$53.99	$52.91	$53.12	2,303,183	—	—	—	—	—
2009-10-22	$52.15	$53.70	$50.73	$53.44	4,358,548	—	—	—	—	—
2009-10-21	$50.40	$52.16	$50.15	$50.71	4,805,362	—	—	—	—	—
2009-10-20	$50.32	$50.39	$49.20	$49.47	2,015,710	—	—	—	—	—
2009-10-19	$50.39	$50.59	$50.15	$50.40	1,806,620	—	—	—	—	—
2009-10-16	$50.38	$50.96	$49.99	$50.41	2,267,339	—	—	—	—	—
2009-10-15	$50.35	$50.83	$50.25	$50.62	1,329,318	—	—	—	—	—
2009-10-14	$50.89	$51.06	$49.94	$50.52	2,756,795	—	—	—	—	—
2009-10-13	$50.99	$51.13	$50.52	$50.71	1,927,851	—	—	—	—	—
2009-10-12	$50.89	$51.02	$50.66	$50.96	1,358,467	—	—	—	—	—
2009-10-09	$49.61	$50.95	$49.14	$50.85	2,525,354	—	—	—	—	—
2009-10-08	$50.31	$50.94	$50.16	$50.49	4,215,172	—	—	—	—	—
2009-10-07	$49.75	$50.20	$49.71	$50.10	2,354,374	—	—	—	—	—
2009-10-06	$49.14	$50.02	$47.71	$49.95	4,649,935	—	—	—	—	—
2009-10-05	$49.89	$51.07	$49.78	$50.92	2,323,165	—	—	—	—	—
2009-10-02	$50.86	$50.91	$49.96	$50.00	4,609,765	—	—	—	—	—
2009-10-01	$51.84	$51.90	$51.21	$51.21	3,561,225	—	—	—	—	—
2009-09-30	$53.39	$53.64	$51.66	$51.89	3,567,714	—	—	—	—	—
2009-09-29	$52.29	$52.43	$51.63	$52.04	4,023,489	—	—	—	—	—
2009-09-28	$51.50	$52.96	$51.47	$52.34	2,933,131	—	—	—	—	—
2009-09-25	$50.70	$51.92	$50.56	$51.38	4,239,686	—	—	—	—	—
2009-09-24	$51.28	$51.33	$50.45	$50.59	3,807,395	—	—	—	—	—
2009-09-23	$51.05	$51.65	$50.44	$51.29	3,357,491	—	—	—	—	—
2009-09-22	$51.14	$51.50	$50.65	$50.90	2,580,253	—	—	—	—	—
2009-09-21	$50.05	$52.14	$49.95	$51.15	3,121,621	—	—	—	—	—
2009-09-18	$49.25	$49.77	$49.04	$49.63	1,922,907	—	—	—	—	—
2009-09-17	$49.58	$49.84	$48.91	$49.22	2,006,543	—	—	—	—	—
2009-09-16	$49.41	$49.79	$49.20	$49.77	1,668,085	—	—	—	—	—
2009-09-15	$49.15	$49.68	$48.70	$49.41	1,942,168	—	—	—	—	—
2009-09-14	$49.11	$49.17	$48.38	$49.15	1,334,674	—	—	—	—	—
2009-09-11	$48.47	$49.54	$48.29	$49.12	2,626,191	—	—	—	—	—
2009-09-10	$48.32	$48.50	$47.68	$48.50	1,191,195	—	—	—	—	—
2009-09-09	$47.40	$48.93	$47.40	$48.11	2,523,809	—	—	—	—	—
2009-09-08	$47.71	$47.79	$47.15	$47.52	2,962,795	—	—	—	—	—
2009-09-04	$45.95	$48.49	$45.83	$47.68	5,429,439	—	—	—	—	—
2009-09-03	$45.15	$46.12	$44.83	$46.06	2,614,758	—	—	—	—	—
2009-09-02	$45.04	$45.25	$44.67	$44.89	1,861,828	—	—	—	—	—
2009-09-01	$45.77	$46.24	$44.93	$45.24	2,337,379	—	—	—	—	—
2009-08-31	$46.38	$46.70	$45.62	$45.97	1,827,323	—	—	—	—	—
2009-08-28	$47.31	$47.36	$45.85	$46.56	1,547,060	—	—	—	—	—
2009-08-27	$47.07	$47.22	$46.41	$47.15	1,571,780	—	—	—	—	—
2009-08-26	$46.50	$47.53	$46.43	$47.14	2,085,750	—	—	—	—	—
2009-08-25	$46.55	$47.17	$46.22	$46.74	2,393,205	—	—	—	—	—
2009-08-24	$47.03	$47.57	$46.47	$46.56	2,242,928	—	—	—	—	—
2009-08-21	$45.60	$46.36	$45.46	$45.86	2,154,142	—	—	—	—	—
2009-08-20	$44.45	$45.63	$44.27	$45.34	2,545,645	—	—	—	—	—
2009-08-19	$43.36	$44.51	$43.36	$44.36	1,160,398	—	—	—	—	—
2009-08-18	$43.56	$43.86	$43.23	$43.58	965,625	—	—	—	—	—
2009-08-17	$43.56	$44.04	$43.24	$43.63	1,261,956	—	—	—	—	—
2009-08-14	$43.91	$44.50	$43.64	$44.01	1,246,918	—	—	—	—	—
2009-08-13	$44.17	$44.17	$43.31	$44.09	1,856,987	—	—	—	—	—
2009-08-12	$43.83	$44.57	$43.58	$44.17	1,920,126	—	—	—	—	—
2009-08-11	$44.59	$44.89	$44.00	$44.05	2,129,731	—	—	—	—	—
2009-08-10	$43.83	$45.16	$43.70	$44.76	1,973,377	—	—	—	—	—
2009-08-07	$45.01	$45.33	$43.58	$43.98	3,142,839	—	—	—	—	—
2009-08-06	$44.93	$44.94	$44.28	$44.74	1,134,854	—	—	—	—	—
2009-08-05	$45.34	$45.40	$44.55	$45.06	1,167,917	—	—	—	—	—
2009-08-04	$44.95	$45.34	$44.89	$45.23	1,068,831	—	—	—	—	—
2009-08-03	$45.51	$45.51	$44.54	$45.15	2,243,752	—	—	—	—	—
2009-07-31	$44.45	$45.43	$44.22	$45.24	2,179,377	—	—	—	—	—
2009-07-30	$45.56	$45.56	$44.20	$44.32	2,208,526	—	—	—	—	—
2009-07-29	$44.51	$45.63	$44.41	$45.29	2,551,001	—	—	—	—	—
2009-07-28	$43.96	$45.07	$43.71	$45.02	3,104,935	—	—	—	—	—
2009-07-27	$43.41	$44.05	$43.15	$43.98	2,244,576	—	—	—	—	—
2009-07-24	$43.17	$43.42	$42.24	$43.32	3,191,661	—	—	—	—	—
2009-07-23	$42.43	$43.41	$41.52	$41.91	6,845,895	—	—	—	—	—
2009-07-22	$40.75	$42.03	$40.57	$41.38	3,221,428	—	—	—	—	—
2009-07-21	$40.74	$41.25	$40.17	$40.84	1,944,022	—	—	—	—	—
2009-07-20	$40.60	$40.72	$40.10	$40.51	1,199,435	—	—	—	—	—
2009-07-17	$41.09	$41.34	$40.17	$40.36	1,836,181	—	—	—	—	—
2009-07-16	$39.96	$41.51	$39.91	$41.35	2,041,048	—	—	—	—	—
2009-07-15	$39.67	$40.36	$39.62	$40.11	2,307,097	—	—	—	—	—
2009-07-14	$39.26	$39.73	$38.76	$39.51	3,046,431	—	—	—	—	—
2009-07-13	$37.43	$39.77	$37.43	$39.41	2,577,678	—	—	—	—	—
2009-07-10	$38.36	$38.61	$37.69	$38.10	1,895,509	—	—	—	—	—
2009-07-09	$39.10	$39.70	$38.14	$38.60	2,385,789	—	—	—	—	—
2009-07-08	$38.73	$39.11	$38.45	$38.87	2,590,347	—	—	—	—	—
2009-07-07	$38.80	$39.07	$38.50	$38.59	2,192,046	—	—	—	—	—
2009-07-06	$38.98	$39.36	$38.74	$39.10	2,501,046	—	—	—	—	—
2009-07-02	$40.17	$40.65	$39.04	$39.05	2,777,292	—	—	—	—	—
2009-07-01	$41.28	$41.34	$40.57	$40.65	1,960,296	—	—	—	—	—
2009-06-30	$41.64	$41.64	$41.00	$41.36	1,829,177	—	—	—	—	—
2009-06-29	$41.80	$41.89	$41.20	$41.74	991,066	—	—	—	—	—
2009-06-26	$41.47	$42.04	$40.74	$41.84	3,690,490	—	—	—	—	—
2009-06-25	$40.48	$42.33	$40.28	$41.67	2,522,882	—	—	—	—	—
2009-06-24	$41.01	$41.22	$40.33	$40.48	3,462,654	—	—	—	—	—
2009-06-23	$40.77	$41.50	$40.65	$40.84	1,624,104	—	—	—	—	—
2009-06-22	$40.83	$41.21	$40.62	$40.76	2,401,445	—	—	—	—	—
2009-06-19	$40.34	$41.50	$40.34	$41.23	4,615,327	—	—	—	—	—
2009-06-18	$39.71	$40.51	$39.46	$40.13	3,939,647	—	—	—	—	—
2009-06-17	$39.50	$40.11	$39.48	$39.72	2,359,730	—	—	—	—	—
2009-06-16	$39.53	$40.11	$39.03	$39.48	2,793,566	—	—	—	—	—
2009-06-15	$40.73	$40.86	$39.23	$39.38	2,245,400	—	—	—	—	—
2009-06-12	$41.31	$41.86	$40.98	$41.23	1,424,799	—	—	—	—	—
2009-06-11	$40.68	$41.78	$40.68	$41.32	1,887,887	—	—	—	—	—
2009-06-10	$41.50	$41.80	$40.59	$40.80	1,879,235	—	—	—	—	—
2009-06-09	$41.73	$42.14	$41.10	$41.17	1,979,042	—	—	—	—	—
2009-06-08	$41.82	$42.33	$41.32	$41.47	2,443,778	—	—	—	—	—
2009-06-05	$42.88	$43.25	$42.14	$42.21	1,654,592	—	—	—	—	—
2009-06-04	$43.82	$43.88	$42.50	$42.86	2,011,384	—	—	—	—	—
2009-06-03	$44.28	$44.47	$43.39	$43.78	2,186,484	—	—	—	—	—
2009-06-02	$44.33	$45.24	$44.33	$44.68	1,625,031	—	—	—	—	—
2009-06-01	$43.56	$44.61	$43.56	$44.38	1,267,621	—	—	—	—	—
2009-05-29	$42.77	$43.29	$42.49	$43.25	2,807,677	—	—	—	—	—
2009-05-28	$43.87	$44.37	$42.62	$42.83	2,283,819	—	—	—	—	—
2009-05-27	$43.79	$44.71	$43.55	$43.66	2,023,126	—	—	—	—	—
2009-05-26	$42.80	$44.10	$42.20	$43.97	1,723,499	—	—	—	—	—
2009-05-22	$42.92	$43.54	$42.64	$42.97	1,134,442	—	—	—	—	—
2009-05-21	$43.58	$43.66	$42.79	$43.03	1,273,183	—	—	—	—	—
2009-05-20	$44.22	$44.66	$43.95	$44.03	1,939,902	—	—	—	—	—
2009-05-19	$43.02	$44.23	$43.02	$44.02	2,426,371	—	—	—	—	—
2009-05-18	$42.54	$43.22	$42.26	$43.19	2,173,712	—	—	—	—	—
2009-05-15	$42.38	$42.84	$42.09	$42.44	1,705,886	—	—	—	—	—
2009-05-14	$41.79	$42.69	$41.70	$42.53	1,923,216	—	—	—	—	—
2009-05-13	$42.61	$42.85	$41.54	$41.64	3,117,089	—	—	—	—	—
2009-05-12	$43.93	$44.43	$42.44	$43.03	3,298,472	—	—	—	—	—
2009-05-11	$44.44	$45.00	$43.69	$43.92	2,838,062	—	—	—	—	—
2009-05-08	$45.28	$46.03	$44.95	$45.30	2,061,133	—	—	—	—	—
2009-05-07	$43.70	$45.24	$42.90	$44.94	4,174,281	—	—	—	—	—
2009-05-06	$42.66	$43.74	$42.22	$43.30	2,995,549	—	—	—	—	—
2009-05-05	$42.56	$43.21	$42.22	$42.50	1,698,676	—	—	—	—	—
2009-05-04	$42.35	$43.04	$41.87	$42.97	2,818,389	—	—	—	—	—
2009-05-01	$42.64	$42.92	$41.55	$41.84	2,464,893	—	—	—	—	—
2009-04-30	$43.23	$43.75	$42.37	$42.71	2,274,446	—	—	—	—	—
2009-04-29	$42.58	$43.52	$42.05	$42.94	1,742,348	—	—	—	—	—
2009-04-28	$42.40	$42.64	$41.62	$42.10	2,364,880	—	—	—	—	—
2009-04-27	$42.28	$43.21	$41.85	$42.51	2,158,365	—	—	—	—	—
2009-04-24	$41.95	$43.66	$41.80	$43.32	3,313,922	—	—	—	—	—
2009-04-23	$41.08	$42.74	$40.99	$41.50	3,556,281	—	—	—	—	—
2009-04-22	$40.42	$41.77	$40.37	$41.06	2,243,958	—	—	—	—	—
2009-04-21	$40.50	$41.17	$39.83	$40.98	2,558,108	—	—	—	—	—
2009-04-20	$41.22	$42.19	$40.55	$40.71	3,326,385	—	—	—	—	—
2009-04-17	$40.36	$41.87	$40.29	$41.71	2,486,008	—	—	—	—	—
2009-04-16	$40.44	$40.50	$39.64	$40.19	1,928,675	—	—	—	—	—
2009-04-15	$39.66	$40.25	$39.15	$40.01	2,780,279	—	—	—	—	—
2009-04-14	$37.95	$40.35	$37.83	$40.15	4,007,318	—	—	—	—	—
2009-04-13	$37.30	$38.31	$37.13	$38.10	1,467,029	—	—	—	—	—
2009-04-09	$38.34	$38.34	$36.96	$37.65	1,976,055	—	—	—	—	—
2009-04-08	$36.63	$37.91	$36.34	$36.64	2,098,522	—	—	—	—	—
2009-04-07	$35.44	$36.50	$35.29	$35.95	1,419,031	—	—	—	—	—
2009-04-06	$35.11	$36.04	$35.11	$35.95	2,011,487	—	—	—	—	—
2009-04-03	$37.16	$37.25	$35.49	$35.78	2,408,655	—	—	—	—	—
2009-04-02	$36.35	$37.54	$36.05	$37.02	1,966,476	—	—	—	—	—
2009-04-01	$35.27	$35.86	$34.33	$35.81	1,868,111	—	—	—	—	—
2009-03-31	$35.78	$36.08	$35.34	$35.44	2,430,903	—	—	—	—	—
2009-03-30	$36.09	$36.46	$35.14	$35.58	1,835,357	—	—	—	—	—
2009-03-27	$36.24	$36.89	$35.84	$36.74	1,629,460	—	—	—	—	—
2009-03-26	$35.80	$36.44	$35.05	$36.44	1,792,509	—	—	—	—	—
2009-03-25	$35.11	$36.11	$34.43	$35.38	1,795,393	—	—	—	—	—
2009-03-24	$34.85	$35.64	$34.69	$35.20	1,706,401	—	—	—	—	—
2009-03-23	$34.63	$35.24	$33.87	$35.24	2,296,797	—	—	—	—	—
2009-03-20	$34.16	$34.89	$33.68	$33.96	2,312,968	—	—	—	—	—
2009-03-19	$35.73	$35.99	$33.98	$34.14	2,606,724	—	—	—	—	—
2009-03-18	$35.18	$36.33	$35.11	$35.83	2,514,642	—	—	—	—	—
2009-03-17	$35.53	$35.96	$35.08	$35.53	2,143,636	—	—	—	—	—
2009-03-16	$35.29	$36.84	$35.28	$35.76	2,627,427	—	—	—	—	—
2009-03-13	$34.31	$35.56	$34.11	$35.42	3,193,618	—	—	—	—	—
2009-03-12	$32.43	$34.41	$32.20	$34.24	2,921,801	—	—	—	—	—
2009-03-11	$32.63	$33.17	$32.07	$32.54	2,420,500	—	—	—	—	—
2009-03-10	$31.51	$32.61	$31.21	$32.47	3,415,995	—	—	—	—	—
2009-03-09	$31.36	$32.16	$30.90	$31.19	3,480,885	—	—	—	—	—
2009-03-06	$30.76	$32.49	$29.78	$31.71	5,732,156	—	—	—	—	—
2009-03-05	$33.42	$33.42	$31.85	$32.09	3,802,760	—	—	—	—	—
2009-03-04	$33.67	$34.71	$33.07	$34.11	3,516,626	—	—	—	—	—
2009-03-03	$33.11	$33.83	$32.14	$33.17	3,176,211	—	—	—	—	—
2009-03-02	$33.53	$33.56	$32.63	$32.76	4,307,048	—	—	—	—	—
2009-02-27	$35.87	$36.58	$33.99	$34.00	4,264,406	—	—	—	—	—
2009-02-26	$37.90	$38.17	$35.77	$36.09	4,163,363	—	—	—	—	—
2009-02-25	$38.39	$38.51	$37.35	$37.49	2,908,720	—	—	—	—	—
2009-02-24	$38.49	$39.38	$37.95	$38.57	2,385,377	—	—	—	—	—
2009-02-23	$39.00	$39.44	$38.20	$38.52	2,871,434	—	—	—	—	—
2009-02-20	$39.05	$39.05	$38.12	$38.73	2,786,768	—	—	—	—	—
2009-02-19	$39.14	$39.75	$38.77	$39.28	3,078,464	—	—	—	—	—
2009-02-18	$38.36	$39.00	$38.02	$38.83	2,115,311	—	—	—	—	—
2009-02-17	$38.86	$39.17	$38.38	$38.58	2,585,918	—	—	—	—	—
2009-02-13	$39.81	$40.32	$39.61	$39.86	1,497,311	—	—	—	—	—
2009-02-12	$39.60	$39.70	$38.10	$39.65	2,538,847	—	—	—	—	—
2009-02-11	$38.30	$39.11	$38.11	$39.09	2,316,985	—	—	—	—	—
2009-02-10	$38.63	$39.12	$37.62	$38.19	2,781,000	—	—	—	—	—
2009-02-09	$38.87	$39.12	$38.16	$39.01	1,730,709	—	—	—	—	—
2009-02-06	$37.90	$39.58	$36.90	$39.00	3,431,857	—	—	—	—	—
2009-02-05	$36.90	$37.67	$36.05	$37.61	3,368,306	—	—	—	—	—
2009-02-04	$36.13	$37.69	$36.01	$37.24	3,200,313	—	—	—	—	—
2009-02-03	$35.71	$36.26	$35.00	$36.09	2,763,799	—	—	—	—	—
2009-02-02	$35.24	$35.81	$35.00	$35.43	3,016,149	—	—	—	—	—
2009-01-30	$36.81	$36.89	$35.14	$35.34	4,093,117	—	—	—	—	—
2009-01-29	$36.08	$37.20	$35.27	$36.72	9,230,654	—	—	—	—	—
2009-01-28	$42.69	$43.07	$41.38	$41.80	3,209,480	—	—	—	—	—
2009-01-27	$38.82	$41.03	$38.58	$40.79	4,404,383	—	—	—	—	—
2009-01-26	$38.23	$39.17	$38.23	$38.50	2,326,461	—	—	—	—	—
2009-01-23	$38.10	$38.62	$37.61	$38.17	2,394,235	—	—	—	—	—
2009-01-22	$37.70	$39.08	$37.53	$38.78	2,824,054	—	—	—	—	—
2009-01-21	$37.56	$38.34	$37.39	$38.32	2,913,561	—	—	—	—	—
2009-01-20	$39.28	$39.60	$37.38	$37.38	4,200,134	—	—	—	—	—
2009-01-16	$39.94	$39.97	$39.00	$39.36	3,086,292	—	—	—	—	—
2009-01-15	$39.29	$39.72	$38.72	$39.51	2,386,407	—	—	—	—	—
2009-01-14	$39.11	$39.79	$38.61	$39.35	2,199,153	—	—	—	—	—
2009-01-13	$39.70	$41.09	$39.60	$39.79	3,023,256	—	—	—	—	—
2009-01-12	$40.67	$40.68	$39.46	$39.87	1,509,465	—	—	—	—	—
2009-01-09	$40.81	$40.94	$40.24	$40.67	2,056,498	—	—	—	—	—
2009-01-08	$38.95	$40.33	$38.34	$40.18	1,869,553	—	—	—	—	—
2009-01-07	$40.18	$40.18	$38.90	$39.14	1,297,491	—	—	—	—	—
2009-01-06	$40.36	$40.63	$39.71	$40.45	1,611,641	—	—	—	—	—
2009-01-05	$40.43	$40.48	$39.52	$39.71	914,022	—	—	—	—	—
2009-01-02	$39.65	$40.68	$38.77	$40.54	1,147,935	—	—	—	—	—
2008-12-31	$38.70	$39.70	$38.40	$39.24	1,235,279	—	—	—	—	—
2008-12-30	$38.13	$38.73	$37.86	$38.72	1,106,941	—	—	—	—	—
2008-12-29	$38.71	$39.07	$37.40	$37.96	1,419,752	—	—	—	—	—
2008-12-26	$37.98	$38.72	$37.98	$38.59	678,358	—	—	—	—	—
2008-12-24	$38.24	$38.24	$37.38	$37.98	622,429	—	—	—	—	—
2008-12-23	$38.82	$39.11	$38.02	$38.20	1,215,297	—	—	—	—	—
2008-12-22	$38.61	$39.27	$37.68	$38.41	1,248,566	—	—	—	—	—
2008-12-19	$39.38	$39.76	$38.46	$38.62	2,511,758	—	—	—	—	—
2008-12-18	$38.98	$40.15	$38.54	$39.03	1,959,266	—	—	—	—	—
2008-12-17	$38.85	$39.56	$38.49	$38.78	1,561,377	—	—	—	—	—
2008-12-16	$37.97	$39.77	$37.75	$39.67	1,890,771	—	—	—	—	—
2008-12-15	$37.88	$38.13	$36.83	$37.66	1,478,771	—	—	—	—	—
2008-12-12	$37.23	$38.83	$36.98	$37.78	1,657,682	—	—	—	—	—
2008-12-11	$37.45	$40.19	$37.08	$38.25	2,330,684	—	—	—	—	—
2008-12-10	$37.66	$38.64	$36.99	$37.78	1,021,039	—	—	—	—	—
2008-12-09	$37.95	$38.48	$37.24	$37.53	1,611,332	—	—	—	—	—
2008-12-08	$37.06	$39.21	$36.65	$38.58	2,873,597	—	—	—	—	—
2008-12-05	$35.50	$36.45	$34.38	$36.45	2,192,355	—	—	—	—	—
2008-12-04	$35.94	$36.95	$34.84	$36.03	4,045,016	—	—	—	—	—
2008-12-03	$34.71	$36.25	$34.30	$35.70	2,309,260	—	—	—	—	—
2008-12-02	$34.57	$35.58	$34.33	$35.36	1,860,592	—	—	—	—	—
2008-12-01	$35.92	$35.92	$34.35	$34.38	2,223,770	—	—	—	—	—
2008-11-28	$35.71	$36.50	$35.43	$36.23	1,184,294	—	—	—	—	—
2008-11-26	$36.15	$36.81	$35.25	$35.92	2,872,052	—	—	—	—	—
2008-11-25	$36.70	$37.38	$34.50	$36.81	4,056,243	—	—	—	—	—
2008-11-24	$36.60	$38.52	$35.82	$37.56	2,193,282	—	—	—	—	—
2008-11-21	$34.55	$36.38	$33.11	$36.20	2,959,293	—	—	—	—	—
2008-11-20	$36.20	$37.40	$33.65	$33.91	3,577,705	—	—	—	—	—
2008-11-19	$38.48	$39.38	$36.31	$36.38	1,748,116	—	—	—	—	—
2008-11-18	$38.63	$39.73	$37.33	$38.65	1,949,172	—	—	—	—	—
2008-11-17	$40.30	$40.72	$38.59	$38.61	1,693,526	—	—	—	—	—
2008-11-14	$41.82	$42.67	$40.66	$40.78	2,959,499	—	—	—	—	—
2008-11-13	$40.11	$42.54	$38.27	$42.51	3,415,068	—	—	—	—	—
2008-11-12	$39.05	$39.69	$38.37	$39.18	1,973,995	—	—	—	—	—
2008-11-11	$40.50	$40.98	$38.99	$39.54	2,187,514	—	—	—	—	—
2008-11-10	$43.62	$44.08	$40.89	$41.36	2,100,170	—	—	—	—	—
2008-11-07	$43.93	$44.10	$42.61	$43.06	2,350,769	—	—	—	—	—
2008-11-06	$44.50	$44.72	$42.90	$43.68	2,487,141	—	—	—	—	—
2008-11-05	$44.58	$45.18	$43.65	$44.21	2,162,485	—	—	—	—	—
2008-11-04	$44.29	$45.43	$44.17	$45.00	1,615,452	—	—	—	—	—
2008-11-03	$45.10	$45.55	$43.42	$43.84	1,539,644	—	—	—	—	—
2008-10-31	$43.21	$45.16	$42.98	$45.08	3,187,953	—	—	—	—	—
2008-10-30	$41.35	$43.54	$40.85	$43.18	3,173,018	—	—	—	—	—
2008-10-29	$39.40	$41.69	$38.44	$40.32	3,396,940	—	—	—	—	—
2008-10-28	$39.51	$39.91	$37.48	$39.91	5,609,689	—	—	—	—	—
2008-10-27	$39.96	$40.43	$38.19	$38.19	4,111,966	—	—	—	—	—
2008-10-24	$39.38	$42.51	$36.11	$41.79	9,107,569	—	—	—	—	—
2008-10-23	$43.69	$45.94	$38.10	$43.39	10,888,851	—	—	—	—	—
2008-10-22	$51.75	$52.71	$48.54	$50.16	2,283,922	—	—	—	—	—
2008-10-21	$54.99	$56.20	$53.04	$53.29	1,631,932	—	—	—	—	—
2008-10-20	$55.40	$55.97	$54.58	$55.65	1,816,199	—	—	—	—	—
2008-10-17	$52.75	$56.31	$51.30	$55.17	2,593,437	—	—	—	—	—
2008-10-16	$51.94	$54.26	$48.59	$53.65	3,218,750	—	—	—	—	—
2008-10-15	$55.55	$56.06	$51.83	$52.01	2,222,328	—	—	—	—	—
2008-10-14	$57.13	$59.22	$55.22	$56.28	2,476,841	—	—	—	—	—
2008-10-13	$50.82	$55.65	$50.63	$55.65	2,382,699	—	—	—	—	—
2008-10-10	$49.51	$52.43	$46.24	$49.51	5,639,147	—	—	—	—	—
2008-10-09	$56.76	$57.15	$51.35	$51.36	3,199,592	—	—	—	—	—
2008-10-08	$53.58	$56.99	$53.51	$56.55	3,575,851	—	—	—	—	—
2008-10-07	$55.41	$56.64	$54.49	$54.53	3,000,905	—	—	—	—	—
2008-10-06	$57.28	$57.68	$52.84	$55.10	3,289,923	—	—	—	—	—
2008-10-03	$60.58	$60.58	$57.81	$57.93	1,950,305	—	—	—	—	—
2008-10-02	$61.40	$62.20	$59.38	$59.46	2,893,373	—	—	—	—	—
2008-10-01	$64.07	$64.49	$61.03	$61.59	3,281,786	—	—	—	—	—
2008-09-30	$61.01	$63.17	$60.60	$62.68	2,831,779	—	—	—	—	—
2008-09-29	$63.11	$63.51	$58.65	$59.93	3,028,509	—	—	—	—	—
2008-09-26	$63.95	$64.74	$62.93	$63.50	2,654,619	—	—	—	—	—
2008-09-25	$65.77	$66.23	$64.43	$64.50	1,314,280	—	—	—	—	—
2008-09-24	$65.45	$66.04	$64.81	$65.58	801,752	—	—	—	—	—
2008-09-23	$65.46	$66.47	$65.27	$65.44	937,094	—	—	—	—	—
2008-09-22	$65.78	$66.36	$65.29	$65.50	1,179,762	—	—	—	—	—
2008-09-19	$68.06	$70.72	$65.44	$66.11	3,436,080	—	—	—	—	—
2008-09-18	$64.54	$67.75	$63.13	$66.50	3,846,329	—	—	—	—	—
2008-09-17	$65.53	$65.83	$64.08	$64.15	2,012,002	—	—	—	—	—
2008-09-16	$66.51	$67.17	$65.06	$66.27	1,860,283	—	—	—	—	—
2008-09-15	$68.25	$68.89	$67.43	$67.43	1,946,700	—	—	—	—	—
2008-09-12	$68.80	$69.84	$68.17	$69.80	1,573,222	—	—	—	—	—
2008-09-11	$68.51	$69.19	$67.81	$69.08	2,360,657	—	—	—	—	—
2008-09-10	$68.96	$69.94	$68.83	$69.03	3,110,291	—	—	—	—	—
2008-09-09	$70.00	$70.41	$69.39	$69.44	2,061,751	—	—	—	—	—
2008-09-08	$68.84	$69.72	$68.21	$69.45	2,870,919	—	—	—	—	—
2008-09-05	$66.34	$67.90	$65.83	$67.75	2,567,069	—	—	—	—	—
2008-09-04	$68.95	$69.21	$66.39	$66.42	2,308,333	—	—	—	—	—
2008-09-03	$70.03	$70.84	$69.11	$69.31	1,557,875	—	—	—	—	—
2008-09-02	$71.41	$71.73	$69.86	$70.25	1,398,122	—	—	—	—	—
2008-08-29	$70.52	$71.41	$70.28	$70.28	1,280,496	—	—	—	—	—
2008-08-28	$69.95	$70.57	$69.55	$70.57	677,740	—	—	—	—	—
2008-08-27	$69.98	$70.03	$69.06	$69.68	717,189	—	—	—	—	—
2008-08-26	$69.78	$70.19	$69.17	$70.03	573,504	—	—	—	—	—
2008-08-25	$71.83	$71.94	$69.68	$69.85	1,053,690	—	—	—	—	—
2008-08-22	$71.62	$72.09	$70.94	$71.92	1,346,828	—	—	—	—	—
2008-08-21	$69.31	$71.74	$69.31	$71.47	1,218,284	—	—	—	—	—
2008-08-20	$70.90	$70.90	$69.65	$70.13	1,076,556	—	—	—	—	—
2008-08-19	$71.42	$71.52	$70.07	$70.72	1,351,669	—	—	—	—	—
2008-08-18	$70.45	$72.38	$70.28	$71.50	2,893,579	—	—	—	—	—
2008-08-15	$69.15	$70.58	$68.56	$70.46	1,343,944	—	—	—	—	—
2008-08-14	$69.43	$69.44	$68.56	$69.39	1,778,192	—	—	—	—	—
2008-08-13	$69.66	$70.06	$69.03	$69.72	901,662	—	—	—	—	—
2008-08-12	$69.65	$70.01	$69.21	$69.81	938,536	—	—	—	—	—
2008-08-11	$68.92	$70.13	$68.62	$69.83	1,105,396	—	—	—	—	—
2008-08-08	$67.89	$69.25	$67.86	$69.18	1,371,651	—	—	—	—	—
2008-08-07	$68.60	$68.68	$67.57	$67.89	1,655,828	—	—	—	—	—
2008-08-06	$68.81	$69.36	$68.29	$68.83	1,291,414	—	—	—	—	—
2008-08-05	$67.93	$68.95	$67.88	$68.95	1,440,352	—	—	—	—	—
2008-08-04	$67.06	$67.87	$66.61	$67.71	1,399,564	—	—	—	—	—
2008-08-01	$66.87	$67.71	$66.51	$67.05	1,417,692	—	—	—	—	—
2008-07-31	$66.48	$67.74	$66.42	$66.90	2,529,474	—	—	—	—	—
2008-07-30	$66.05	$66.69	$65.53	$66.62	1,442,515	—	—	—	—	—
2008-07-29	$66.15	$66.29	$65.51	$65.70	2,280,832	—	—	—	—	—
2008-07-28	$66.64	$66.76	$66.06	$66.37	1,504,418	—	—	—	—	—
2008-07-25	$65.98	$67.28	$65.56	$66.62	3,018,415	—	—	—	—	—
2008-07-24	$63.98	$66.26	$63.16	$65.92	3,801,215	—	—	—	—	—
2008-07-23	$62.16	$65.70	$62.16	$64.09	9,039,692	—	—	—	—	—
2008-07-22	$67.96	$68.82	$67.72	$68.82	2,481,785	—	—	—	—	—
2008-07-21	$70.32	$70.39	$68.23	$68.31	2,246,739	—	—	—	—	—
2008-07-18	$69.90	$70.33	$67.58	$70.17	3,281,992	—	—	—	—	—
2008-07-17	$69.02	$70.05	$67.96	$69.88	1,869,965	—	—	—	—	—
2008-07-16	$68.27	$69.12	$67.49	$68.63	2,170,107	—	—	—	—	—
2008-07-15	$66.43	$68.65	$66.43	$68.32	2,711,887	—	—	—	—	—
2008-07-14	$65.85	$67.13	$65.78	$66.69	2,205,642	—	—	—	—	—
2008-07-11	$64.52	$66.75	$64.51	$66.30	1,897,775	—	—	—	—	—
2008-07-10	$65.12	$66.15	$64.36	$65.15	1,863,682	—	—	—	—	—
2008-07-09	$66.18	$66.75	$65.23	$65.23	1,584,346	—	—	—	—	—
2008-07-08	$64.97	$65.96	$64.91	$65.87	2,615,582	—	—	—	—	—
2008-07-07	$66.18	$66.41	$64.56	$65.07	1,436,438	—	—	—	—	—
2008-07-03	$66.18	$66.57	$65.72	$66.04	749,634	—	—	—	—	—
2008-07-02	$65.79	$66.60	$65.28	$65.83	1,219,108	—	—	—	—	—
2008-07-01	$65.41	$66.18	$65.06	$65.71	2,668,627	—	—	—	—	—
2008-06-30	$64.85	$67.06	$64.85	$66.07	1,824,645	—	—	—	—	—
2008-06-27	$64.79	$65.53	$64.56	$65.25	3,232,655	—	—	—	—	—
2008-06-26	$66.02	$66.83	$65.87	$65.90	1,518,117	—	—	—	—	—
2008-06-25	$66.41	$67.41	$66.07	$66.72	1,345,592	—	—	—	—	—
2008-06-24	$65.70	$66.66	$65.61	$66.26	1,940,520	—	—	—	—	—
2008-06-23	$66.62	$66.83	$65.61	$65.82	1,808,577	—	—	—	—	—
2008-06-20	$67.97	$68.31	$66.40	$66.48	2,745,774	—	—	—	—	—
2008-06-19	$68.22	$68.97	$68.05	$68.36	1,608,860	—	—	—	—	—
2008-06-18	$68.91	$69.47	$68.11	$68.13	1,097,774	—	—	—	—	—
2008-06-17	$69.11	$69.81	$69.11	$69.21	1,018,670	—	—	—	—	—
2008-06-16	$69.64	$69.64	$68.07	$68.89	1,281,732	—	—	—	—	—
2008-06-13	$67.96	$68.17	$67.38	$68.04	1,477,741	—	—	—	—	—
2008-06-12	$67.51	$67.96	$67.08	$67.52	1,419,546	—	—	—	—	—
2008-06-11	$68.19	$68.40	$66.64	$67.05	1,447,150	—	—	—	—	—
2008-06-10	$68.65	$68.94	$68.01	$68.55	912,889	—	—	—	—	—
2008-06-09	$68.98	$69.41	$68.14	$68.95	1,228,172	—	—	—	—	—
2008-06-06	$69.36	$69.69	$68.52	$68.90	1,931,868	—	—	—	—	—
2008-06-05	$70.29	$70.73	$69.39	$70.05	1,828,765	—	—	—	—	—
2008-06-04	$70.38	$71.29	$70.26	$70.55	1,839,168	—	—	—	—	—
2008-06-03	$70.80	$71.57	$70.17	$70.36	1,715,568	—	—	—	—	—
2008-06-02	$70.34	$70.87	$69.73	$70.31	1,282,144	—	—	—	—	—
2008-05-30	$70.94	$71.08	$70.17	$70.68	1,086,547	—	—	—	—	—
2008-05-29	$69.17	$71.31	$69.17	$70.75	1,278,436	—	—	—	—	—
2008-05-28	$69.39	$70.50	$69.13	$69.43	1,104,366	—	—	—	—	—
2008-05-27	$67.82	$69.74	$67.78	$69.45	1,510,907	—	—	—	—	—
2008-05-23	$68.60	$69.07	$67.77	$67.92	1,080,264	—	—	—	—	—
2008-05-22	$68.18	$69.17	$67.41	$68.80	1,319,430	—	—	—	—	—
2008-05-21	$68.04	$69.48	$68.04	$68.18	2,549,662	—	—	—	—	—
2008-05-20	$68.23	$68.38	$67.74	$68.05	1,524,812	—	—	—	—	—
2008-05-19	$67.96	$69.04	$67.65	$68.69	1,742,554	—	—	—	—	—
2008-05-16	$68.34	$68.44	$67.70	$68.07	2,865,151	—	—	—	—	—
2008-05-15	$66.50	$68.39	$66.13	$68.15	4,247,308	—	—	—	—	—
2008-05-14	$64.88	$66.69	$64.56	$66.50	4,930,713	—	—	—	—	—
2008-05-13	$65.94	$66.74	$64.19	$64.90	8,587,110	—	—	—	—	—
2008-05-12	$67.70	$67.72	$66.91	$67.53	2,372,399	—	—	—	—	—
2008-05-09	$68.72	$69.05	$65.51	$67.28	7,453,698	—	—	—	—	—
2008-05-08	$69.99	$70.54	$68.74	$69.13	2,570,571	—	—	—	—	—
2008-05-07	$70.89	$71.58	$69.94	$70.01	1,664,892	—	—	—	—	—
2008-05-06	$70.10	$71.59	$69.07	$70.90	2,424,105	—	—	—	—	—
2008-05-05	$71.44	$71.44	$69.50	$70.51	3,270,044	—	—	—	—	—
2008-05-02	$73.69	$74.00	$71.48	$71.70	4,321,983	—	—	—	—	—
2008-05-01	$71.71	$73.53	$71.71	$73.13	1,832,370	—	—	—	—	—
2008-04-30	$73.17	$73.51	$71.88	$72.00	1,699,191	—	—	—	—	—
2008-04-29	$72.40	$73.95	$72.40	$73.53	1,579,505	—	—	—	—	—
2008-04-28	$72.54	$73.53	$72.26	$72.63	1,798,792	—	—	—	—	—
2008-04-25	$70.90	$72.86	$70.90	$72.43	3,791,842	—	—	—	—	—
2008-04-24	$70.81	$71.63	$67.50	$70.75	6,681,713	—	—	—	—	—
2008-04-23	$74.74	$75.01	$73.65	$73.74	1,846,481	—	—	—	—	—
2008-04-22	$74.60	$74.84	$74.07	$74.49	1,057,295	—	—	—	—	—
2008-04-21	$74.96	$75.31	$74.77	$75.04	2,022,508	—	—	—	—	—
2008-04-18	$76.46	$76.65	$74.82	$75.00	2,124,272	—	—	—	—	—
2008-04-17	$75.74	$76.30	$75.55	$75.62	1,341,163	—	—	—	—	—
2008-04-16	$75.41	$76.27	$74.93	$76.17	1,151,334	—	—	—	—	—
2008-04-15	$76.17	$76.17	$74.33	$74.93	1,590,938	—	—	—	—	—
2008-04-14	$76.32	$76.95	$75.85	$75.92	1,402,551	—	—	—	—	—
2008-04-11	$76.33	$76.64	$75.91	$76.19	1,259,381	—	—	—	—	—
2008-04-10	$76.01	$76.45	$75.60	$76.40	1,062,651	—	—	—	—	—
2008-04-09	$75.98	$76.38	$75.57	$76.16	1,677,149	—	—	—	—	—
2008-04-08	$75.74	$76.38	$75.59	$76.09	1,272,256	—	—	—	—	—
2008-04-07	$76.70	$76.98	$75.55	$76.13	2,159,704	—	—	—	—	—
2008-04-04	$76.15	$76.56	$75.15	$76.17	3,692,962	—	—	—	—	—
2008-04-03	$77.28	$77.77	$76.96	$77.24	1,219,108	—	—	—	—	—
2008-04-02	$77.10	$78.56	$76.99	$77.31	1,525,121	—	—	—	—	—
2008-04-01	$76.36	$77.50	$75.62	$77.07	2,077,510	—	—	—	—	—
2008-03-31	$74.99	$75.78	$74.36	$75.59	2,029,512	—	—	—	—	—
2008-03-28	$75.13	$75.82	$74.43	$74.73	1,130,322	—	—	—	—	—
2008-03-27	$76.11	$76.18	$74.91	$74.91	1,867,390	—	—	—	—	—
2008-03-26	$76.00	$76.71	$75.68	$75.79	1,282,144	—	—	—	—	—
2008-03-25	$76.70	$76.84	$75.57	$76.54	1,405,538	—	—	—	—	—
2008-03-24	$76.42	$77.46	$76.12	$76.65	1,658,815	—	—	—	—	—
2008-03-20	$74.75	$76.75	$74.17	$76.26	2,953,422	—	—	—	—	—
2008-03-19	$74.78	$75.58	$73.33	$73.33	2,301,947	—	—	—	—	—
2008-03-18	$74.61	$74.76	$73.28	$74.52	1,873,467	—	—	—	—	—
2008-03-17	$73.06	$74.80	$72.82	$73.43	2,134,263	—	—	—	—	—
2008-03-14	$74.89	$75.27	$73.73	$74.36	2,624,131	—	—	—	—	—
2008-03-13	$73.02	$74.33	$72.68	$74.23	1,947,318	—	—	—	—	—
2008-03-12	$73.16	$74.48	$72.81	$73.88	1,777,883	—	—	—	—	—
2008-03-11	$73.11	$73.15	$71.21	$72.90	1,696,204	—	—	—	—	—
2008-03-10	$72.89	$73.55	$71.57	$71.65	2,607,857	—	—	—	—	—
2008-03-07	$72.93	$74.27	$72.80	$72.97	1,518,838	—	—	—	—	—
2008-03-06	$74.40	$74.81	$73.56	$73.56	1,389,264	—	—	—	—	—
2008-03-05	$74.25	$75.60	$73.51	$74.61	2,173,609	—	—	—	—	—
2008-03-04	$72.97	$74.57	$72.79	$74.23	1,770,364	—	—	—	—	—
2008-03-03	$72.86	$73.51	$72.60	$73.36	1,055,132	—	—	—	—	—
2008-02-29	$74.52	$74.67	$72.82	$73.10	1,769,849	—	—	—	—	—
2008-02-28	$74.20	$75.67	$73.99	$74.98	816,996	—	—	—	—	—
2008-02-27	$74.84	$75.42	$74.18	$74.88	1,000,748	—	—	—	—	—
2008-02-26	$75.14	$75.31	$74.59	$74.97	1,366,913	—	—	—	—	—
2008-02-25	$73.98	$75.92	$73.81	$75.64	1,614,937	—	—	—	—	—
2008-02-22	$74.30	$74.30	$72.58	$73.76	1,436,232	—	—	—	—	—
2008-02-21	$74.66	$75.23	$73.87	$74.15	1,041,433	—	—	—	—	—
2008-02-20	$73.97	$74.70	$73.34	$74.70	1,577,857	—	—	—	—	—
2008-02-19	$73.80	$74.99	$73.21	$74.28	1,169,462	—	—	—	—	—
2008-02-15	$74.02	$74.16	$72.75	$73.63	1,835,048	—	—	—	—	—
2008-02-14	$76.21	$76.21	$74.15	$74.16	1,734,623	—	—	—	—	—
2008-02-13	$76.52	$76.83	$75.82	$76.22	1,212,104	—	—	—	—	—
2008-02-12	$75.94	$76.83	$75.65	$76.10	1,340,545	—	—	—	—	—
2008-02-11	$75.65	$75.69	$74.66	$75.55	1,591,659	—	—	—	—	—
2008-02-08	$76.17	$76.38	$75.28	$75.59	1,586,200	—	—	—	—	—
2008-02-07	$74.35	$76.24	$74.12	$76.24	2,584,167	—	—	—	—	—
2008-02-06	$75.04	$75.96	$74.52	$74.66	2,539,465	—	—	—	—	—
2008-02-05	$74.09	$75.23	$73.88	$74.68	2,380,536	—	—	—	—	—
2008-02-04	$75.50	$76.70	$74.43	$75.25	1,663,450	—	—	—	—	—
2008-02-01	$75.85	$77.08	$75.60	$76.87	2,538,023	—	—	—	—	—
2008-01-31	$74.12	$76.47	$73.69	$75.86	4,604,512	—	—	—	—	—
2008-01-30	$74.31	$76.93	$73.68	$75.15	4,879,213	—	—	—	—	—
2008-01-29	$72.46	$75.17	$72.28	$74.79	9,501,235	—	—	—	—	—
2008-01-28	$64.70	$66.46	$63.50	$66.10	3,112,557	—	—	—	—	—
2008-01-25	$65.48	$65.93	$64.22	$64.43	2,367,455	—	—	—	—	—
2008-01-24	$63.96	$65.85	$63.96	$65.12	3,054,053	—	—	—	—	—
2008-01-23	$64.56	$64.82	$61.94	$64.01	4,131,227	—	—	—	—	—
2008-01-22	$63.16	$65.54	$62.62	$65.16	3,236,775	—	—	—	—	—
2008-01-18	$66.05	$66.75	$65.05	$65.38	2,814,887	—	—	—	—	—
2008-01-17	$65.57	$66.66	$65.56	$65.73	2,533,903	—	—	—	—	—
2008-01-16	$65.29	$66.43	$65.29	$65.65	2,378,888	—	—	—	—	—
2008-01-15	$66.55	$66.59	$65.62	$65.71	2,198,741	—	—	—	—	—
2008-01-14	$68.58	$68.58	$66.51	$66.79	2,087,089	—	—	—	—	—
2008-01-11	$66.04	$68.30	$66.04	$67.91	2,728,264	—	—	—	—	—
2008-01-10	$65.03	$67.48	$65.03	$66.51	2,882,249	—	—	—	—	—
2008-01-09	$65.52	$65.74	$63.97	$65.64	3,162,512	—	—	—	—	—
2008-01-08	$67.39	$67.86	$65.25	$65.29	4,723,683	—	—	—	—	—
2008-01-07	$64.84	$67.10	$64.84	$66.66	2,790,785	—	—	—	—	—
2008-01-04	$64.01	$65.17	$64.00	$64.56	2,314,101	—	—	—	—	—
2008-01-03	$64.45	$65.13	$64.32	$64.43	1,570,441	—	—	—	—	—
2008-01-02	$64.31	$64.78	$63.95	$64.36	1,476,608	—	—	—	—	—
2007-12-31	$64.17	$64.57	$64.00	$64.22	1,337,661	—	—	—	—	—
2007-12-28	$64.28	$64.81	$63.89	$64.51	1,212,413	—	—	—	—	—
2007-12-27	$64.51	$65.22	$64.48	$64.48	1,462,497	—	—	—	—	—
2007-12-26	$65.00	$65.74	$64.80	$65.17	1,108,177	—	—	—	—	—
2007-12-24	$65.63	$65.82	$65.29	$65.46	487,499	—	—	—	—	—
2007-12-21	$65.73	$66.15	$65.29	$65.79	1,981,411	—	—	—	—	—
2007-12-20	$65.17	$65.60	$64.93	$65.10	1,501,122	—	—	—	—	—
2007-12-19	$65.25	$65.25	$64.30	$64.83	1,719,173	—	—	—	—	—
2007-12-18	$66.29	$66.29	$64.64	$64.94	1,612,053	—	—	—	—	—
2007-12-17	$65.10	$66.43	$65.10	$65.69	1,909,929	—	—	—	—	—
2007-12-14	$65.66	$66.34	$65.32	$65.51	1,503,697	—	—	—	—	—
2007-12-13	$65.78	$66.21	$64.88	$66.11	2,238,911	—	—	—	—	—
2007-12-12	$67.10	$67.10	$65.50	$66.00	2,842,388	—	—	—	—	—
2007-12-11	$67.68	$67.86	$65.54	$65.76	3,145,105	—	—	—	—	—
2007-12-10	$67.07	$67.59	$66.73	$67.44	1,986,870	—	—	—	—	—
2007-12-07	$67.53	$67.70	$66.41	$67.02	2,322,547	—	—	—	—	—
2007-12-06	$65.19	$67.89	$65.19	$67.54	3,488,919	—	—	—	—	—
2007-12-05	$64.08	$65.52	$63.40	$65.21	2,304,728	—	—	—	—	—
2007-12-04	$62.43	$63.84	$62.43	$63.46	1,872,540	—	—	—	—	—
2007-12-03	$63.44	$63.44	$62.45	$62.90	1,462,291	—	—	—	—	—
2007-11-30	$63.40	$63.40	$62.52	$62.84	2,506,917	—	—	—	—	—
2007-11-29	$63.41	$63.50	$62.40	$62.52	1,925,276	—	—	—	—	—
2007-11-28	$63.06	$63.78	$62.14	$63.49	2,453,151	—	—	—	—	—
2007-11-27	$62.07	$62.94	$61.77	$62.71	1,942,477	—	—	—	—	—
2007-11-26	$62.80	$63.50	$61.87	$61.87	1,577,754	—	—	—	—	—
2007-11-23	$61.91	$62.91	$61.17	$62.67	1,000,336	—	—	—	—	—
2007-11-21	$61.73	$62.60	$61.55	$61.63	2,296,797	—	—	—	—	—
2007-11-20	$63.87	$64.86	$61.83	$62.37	3,806,571	—	—	—	—	—
2007-11-19	$63.09	$64.15	$62.99	$63.87	2,155,275	—	—	—	—	—
2007-11-16	$64.78	$64.78	$62.88	$63.48	2,958,778	—	—	—	—	—
2007-11-15	$65.71	$66.13	$63.93	$64.21	4,667,754	—	—	—	—	—
2007-11-14	$66.23	$66.62	$65.53	$66.11	1,886,342	—	—	—	—	—
2007-11-13	$64.74	$66.01	$64.56	$65.96	2,356,846	—	—	—	—	—
2007-11-12	$64.17	$65.76	$64.17	$64.33	1,828,559	—	—	—	—	—
2007-11-09	$63.88	$65.50	$63.84	$64.87	1,966,270	—	—	—	—	—
2007-11-08	$64.17	$65.01	$63.66	$64.82	2,167,120	—	—	—	—	—
2007-11-07	$65.05	$65.74	$63.92	$64.12	3,252,637	—	—	—	—	—
2007-11-06	$65.83	$66.50	$65.47	$65.76	2,173,506	—	—	—	—	—
2007-11-05	$66.71	$66.71	$66.02	$66.38	2,390,115	—	—	—	—	—
2007-11-02	$67.43	$67.62	$66.50	$66.86	3,109,570	—	—	—	—	—
2007-11-01	$67.09	$67.72	$65.83	$66.89	3,525,072	—	—	—	—	—
2007-10-31	$67.46	$68.15	$66.35	$67.47	4,521,391	—	—	—	—	—
2007-10-30	$67.83	$67.83	$66.26	$66.52	5,814,144	—	—	—	—	—
2007-10-29	$67.17	$68.35	$66.80	$67.74	5,535,117	—	—	—	—	—
2007-10-26	$68.39	$68.39	$65.83	$66.31	5,784,995	—	—	—	—	—
2007-10-25	$67.91	$68.31	$64.71	$65.43	12,946,997	—	—	—	—	—
2007-10-24	$76.53	$77.44	$75.92	$77.06	1,680,548	—	—	—	—	—
2007-10-23	$75.82	$77.33	$75.41	$77.15	1,528,726	—	—	—	—	—
2007-10-22	$77.20	$77.20	$74.42	$75.45	2,974,537	—	—	—	—	—
2007-10-19	$79.39	$79.51	$77.38	$77.50	2,768,846	—	—	—	—	—
2007-10-18	$79.53	$80.77	$79.38	$80.18	860,359	—	—	—	—	—
2007-10-17	$80.10	$80.96	$78.95	$79.66	1,048,746	—	—	—	—	—
2007-10-16	$79.02	$79.61	$78.66	$79.19	952,338	—	—	—	—	—
2007-10-15	$80.49	$80.70	$78.83	$79.09	1,115,593	—	—	—	—	—
2007-10-12	$81.56	$82.20	$80.14	$80.46	1,524,915	—	—	—	—	—
2007-10-11	$82.27	$83.28	$81.60	$82.14	1,512,967	—	—	—	—	—
2007-10-10	$80.01	$82.50	$79.65	$81.49	1,978,012	—	—	—	—	—
2007-10-09	$79.67	$80.50	$79.12	$80.01	1,063,578	—	—	—	—	—
2007-10-08	$80.49	$81.05	$79.59	$79.61	715,129	—	—	—	—	—
2007-10-05	$79.07	$80.87	$78.92	$80.45	1,442,515	—	—	—	—	—
2007-10-04	$78.37	$78.72	$78.07	$78.63	921,129	—	—	—	—	—
2007-10-03	$78.83	$79.02	$78.15	$78.31	1,137,635	—	—	—	—	—
2007-10-02	$79.05	$79.37	$78.64	$79.05	1,223,228	—	—	—	—	—
2007-10-01	$78.97	$79.22	$78.64	$79.12	1,406,053	—	—	—	—	—
2007-09-28	$79.45	$79.45	$78.54	$78.63	2,208,526	—	—	—	—	—
2007-09-27	$79.19	$79.97	$78.23	$79.82	1,567,763	—	—	—	—	—
2007-09-26	$80.08	$80.16	$78.21	$78.78	1,673,235	—	—	—	—	—
2007-09-25	$78.92	$80.08	$78.83	$79.53	1,032,884	—	—	—	—	—
2007-09-24	$80.98	$81.25	$78.99	$79.12	1,958,957	—	—	—	—	—
2007-09-21	$81.79	$81.86	$80.87	$81.26	1,306,761	—	—	—	—	—
2007-09-20	$81.57	$81.69	$80.87	$80.87	1,229,202	—	—	—	—	—
2007-09-19	$80.74	$81.57	$79.96	$81.57	1,565,188	—	—	—	—	—
2007-09-18	$80.23	$80.58	$79.00	$79.95	1,520,486	—	—	—	—	—
2007-09-17	$80.26	$80.42	$79.22	$79.50	992,611	—	—	—	—	—
2007-09-14	$79.63	$80.84	$79.32	$80.81	1,329,627	—	—	—	—	—
2007-09-13	$79.13	$80.27	$79.13	$80.09	1,454,051	—	—	—	—	—
2007-09-12	$78.00	$79.10	$77.91	$78.66	1,068,110	—	—	—	—	—
2007-09-11	$78.50	$78.98	$77.91	$78.36	1,662,214	—	—	—	—	—
2007-09-10	$77.09	$78.37	$77.05	$77.95	1,232,807	—	—	—	—	—
2007-09-07	$76.33	$77.72	$76.30	$77.18	2,483,021	—	—	—	—	—
2007-09-06	$74.73	$76.95	$74.73	$76.94	1,632,035	—	—	—	—	—
2007-09-05	$75.25	$75.25	$74.50	$74.73	1,519,044	—	—	—	—	—
2007-09-04	$76.60	$76.70	$75.72	$75.89	980,560	—	—	—	—	—
2007-08-31	$76.01	$76.83	$75.18	$76.05	1,003,220	—	—	—	—	—
2007-08-30	$74.91	$76.50	$74.89	$75.79	1,389,264	—	—	—	—	—
2007-08-29	$74.09	$75.50	$74.09	$75.46	1,316,855	—	—	—	—	—
2007-08-28	$74.51	$74.97	$73.78	$73.86	1,724,014	—	—	—	—	—
2007-08-27	$75.35	$75.82	$74.60	$74.64	1,086,959	—	—	—	—	—
2007-08-24	$75.73	$76.19	$75.06	$75.79	1,041,845	—	—	—	—	—
2007-08-23	$74.36	$74.89	$73.80	$74.84	1,036,901	—	—	—	—	—
2007-08-22	$73.75	$74.43	$73.61	$73.92	1,241,871	—	—	—	—	—
2007-08-21	$73.56	$74.29	$72.95	$73.21	1,655,828	—	—	—	—	—
2007-08-20	$76.05	$76.24	$73.79	$74.41	1,202,937	—	—	—	—	—
2007-08-17	$77.27	$88.35	$74.36	$75.66	1,519,765	—	—	—	—	—
2007-08-16	$74.75	$75.16	$73.29	$74.35	1,498,959	—	—	—	—	—
2007-08-15	$75.88	$76.66	$74.54	$74.75	1,083,045	—	—	—	—	—
2007-08-14	$76.96	$77.07	$75.74	$75.80	1,027,425	—	—	—	—	—
2007-08-13	$76.83	$77.17	$75.31	$76.41	1,255,364	—	—	—	—	—
2007-08-10	$76.54	$77.17	$75.46	$76.02	1,578,372	—	—	—	—	—
2007-08-09	$77.07	$80.52	$76.21	$77.22	2,309,054	—	—	—	—	—
2007-08-08	$77.66	$78.15	$75.95	$77.50	1,787,359	—	—	—	—	—
2007-08-07	$75.50	$77.18	$75.19	$76.59	2,265,073	—	—	—	—	—
2007-08-06	$75.07	$75.87	$74.01	$75.87	1,870,686	—	—	—	—	—
2007-08-03	$76.21	$76.72	$74.85	$74.85	1,896,951	—	—	—	—	—
2007-08-02	$77.01	$77.67	$75.99	$76.53	2,780,691	—	—	—	—	—
2007-08-01	$75.24	$77.39	$75.24	$77.25	2,323,371	—	—	—	—	—
2007-07-31	$77.29	$77.53	$75.44	$75.50	3,657,221	—	—	—	—	—
2007-07-30	$75.77	$77.10	$75.21	$77.03	3,302,592	—	—	—	—	—
2007-07-27	$76.70	$78.45	$75.62	$75.62	4,976,445	—	—	—	—	—
2007-07-26	$81.93	$82.26	$75.01	$77.94	7,427,845	—	—	—	—	—
2007-07-25	$86.93	$87.24	$84.15	$84.95	2,136,941	—	—	—	—	—
2007-07-24	$86.41	$87.38	$86.15	$86.34	1,923,731	—	—	—	—	—
2007-07-23	$85.44	$87.25	$85.29	$86.79	1,823,821	—	—	—	—	—
2007-07-20	$85.19	$86.35	$85.19	$85.51	1,744,202	—	—	—	—	—
2007-07-19	$85.78	$86.11	$84.85	$85.00	1,213,958	—	—	—	—	—
2007-07-18	$86.16	$86.99	$85.05	$85.66	1,627,606	—	—	—	—	—
2007-07-17	$83.56	$87.38	$83.26	$85.75	3,037,779	—	—	—	—	—
2007-07-16	$83.07	$83.91	$82.53	$83.47	1,680,136	—	—	—	—	—
2007-07-13	$82.37	$82.71	$81.98	$82.55	1,529,035	—	—	—	—	—
2007-07-12	$83.07	$83.19	$81.81	$82.69	1,893,449	—	—	—	—	—
2007-07-11	$82.78	$83.07	$82.52	$82.78	1,422,327	—	—	—	—	—
2007-07-10	$82.61	$83.01	$82.36	$82.45	2,280,729	—	—	—	—	—
2007-07-09	$83.46	$83.49	$82.75	$82.97	2,163,309	—	—	—	—	—
2007-07-06	$82.51	$83.21	$81.86	$83.02	1,169,771	—	—	—	—	—
2007-07-05	$82.74	$83.00	$81.89	$82.40	1,245,373	—	—	—	—	—
2007-07-03	$83.05	$83.14	$82.49	$82.57	397,065	—	—	—	—	—
2007-07-02	$82.59	$83.16	$82.47	$82.95	1,045,759	—	—	—	—	—
2007-06-29	$82.46	$83.36	$82.21	$82.42	1,560,347	—	—	—	—	—
2007-06-28	$81.95	$82.85	$81.55	$82.46	1,271,123	—	—	—	—	—
2007-06-27	$81.31	$82.22	$81.31	$82.11	1,147,111	—	—	—	—	—
2007-06-26	$81.94	$82.43	$81.71	$81.94	1,836,490	—	—	—	—	—
2007-06-25	$83.01	$83.21	$81.36	$81.59	1,634,404	—	—	—	—	—
2007-06-22	$83.26	$83.45	$82.46	$82.65	2,115,002	—	—	—	—	—
2007-06-21	$83.17	$83.98	$83.01	$83.43	1,567,351	—	—	—	—	—
2007-06-20	$84.84	$84.85	$83.56	$83.61	1,573,840	—	—	—	—	—
2007-06-19	$83.98	$84.97	$83.75	$84.60	1,157,514	—	—	—	—	—
2007-06-18	$83.54	$84.81	$83.46	$84.37	2,226,963	—	—	—	—	—
2007-06-15	$84.01	$84.42	$83.32	$83.61	1,992,020	—	—	—	—	—
2007-06-14	$83.02	$83.80	$82.91	$83.35	1,847,408	—	—	—	—	—
2007-06-13	$81.93	$83.08	$81.55	$82.92	1,649,854	—	—	—	—	—
2007-06-12	$82.14	$82.63	$81.23	$81.91	1,501,019	—	—	—	—	—
2007-06-11	$82.68	$82.74	$82.25	$82.52	1,458,892	—	—	—	—	—
2007-06-08	$82.08	$82.74	$81.74	$82.66	2,140,958	—	—	—	—	—
2007-06-07	$83.64	$84.05	$81.83	$82.07	2,383,832	—	—	—	—	—
2007-06-06	$84.32	$84.51	$83.30	$84.25	2,921,389	—	—	—	—	—
2007-06-05	$84.50	$85.74	$83.85	$84.80	2,001,393	—	—	—	—	—
2007-06-04	$84.74	$86.24	$84.74	$85.79	2,193,488	—	—	—	—	—
2007-06-01	$85.50	$86.04	$85.05	$85.54	1,346,622	—	—	—	—	—
2007-05-31	$86.61	$86.89	$85.24	$85.50	1,954,940	—	—	—	—	—
2007-05-30	$86.96	$86.97	$86.17	$86.41	1,768,922	—	—	—	—	—
2007-05-29	$87.35	$87.62	$86.38	$87.00	1,020,112	—	—	—	—	—
2007-05-25	$87.17	$87.44	$87.02	$87.11	572,886	—	—	—	—	—
2007-05-24	$87.57	$88.35	$86.87	$86.96	731,300	—	—	—	—	—
2007-05-23	$87.50	$88.44	$87.21	$87.30	761,685	—	—	—	—	—
2007-05-22	$88.03	$88.82	$87.15	$87.61	1,739,052	—	—	—	—	—
2007-05-21	$87.48	$88.38	$87.09	$87.46	1,358,879	—	—	—	—	—
2007-05-18	$87.39	$87.82	$86.73	$87.43	1,295,122	—	—	—	—	—
2007-05-17	$87.80	$87.88	$87.01	$87.28	1,094,272	—	—	—	—	—
2007-05-16	$86.88	$87.95	$86.69	$87.95	844,291	—	—	—	—	—
2007-05-15	$86.99	$87.72	$86.77	$86.83	1,118,889	—	—	—	—	—
2007-05-14	$87.28	$88.16	$86.49	$86.70	1,835,563	—	—	—	—	—
2007-05-11	$87.52	$87.59	$86.93	$87.35	791,452	—	—	—	—	—
2007-05-10	$87.74	$88.12	$86.98	$87.72	1,323,138	—	—	—	—	—
2007-05-09	$87.96	$88.51	$87.42	$88.34	1,039,373	—	—	—	—	—
2007-05-08	$87.67	$88.55	$87.27	$88.29	1,338,279	—	—	—	—	—
2007-05-07	$87.82	$88.45	$87.79	$88.11	762,921	—	—	—	—	—
2007-05-04	$88.35	$89.08	$87.32	$87.78	1,624,825	—	—	—	—	—
2007-05-03	$86.80	$88.35	$86.33	$88.22	2,258,069	—	—	—	—	—
2007-05-02	$85.92	$86.65	$85.66	$86.41	2,774,717	—	—	—	—	—
2007-05-01	$87.02	$87.07	$85.28	$86.08	3,678,336	—	—	—	—	—
2007-04-30	$88.36	$88.94	$87.68	$87.84	1,342,811	—	—	—	—	—
2007-04-27	$89.14	$90.53	$87.91	$88.35	2,320,487	—	—	—	—	—
2007-04-26	$89.18	$91.63	$88.82	$89.19	3,588,417	—	—	—	—	—
2007-04-25	$86.80	$86.80	$85.90	$86.18	1,041,433	—	—	—	—	—
2007-04-24	$85.63	$86.55	$85.00	$86.34	1,513,997	—	—	—	—	—
2007-04-23	$84.71	$85.48	$84.18	$85.27	915,876	—	—	—	—	—
2007-04-20	$85.44	$85.44	$84.13	$84.51	1,989,239	—	—	—	—	—
2007-04-19	$85.81	$86.20	$83.70	$84.46	1,659,742	—	—	—	—	—
2007-04-18	$86.36	$86.56	$85.35	$86.26	1,345,386	—	—	—	—	—
2007-04-17	$85.87	$87.32	$85.75	$86.88	1,106,220	—	—	—	—	—
2007-04-16	$85.68	$86.38	$85.33	$86.07	969,333	—	—	—	—	—
2007-04-13	$86.47	$86.76	$85.21	$85.40	994,465	—	—	—	—	—
2007-04-12	$85.63	$86.48	$85.24	$86.41	745,308	—	—	—	—	—
2007-04-11	$86.06	$86.06	$84.96	$85.63	1,019,082	—	—	—	—	—
2007-04-10	$85.74	$86.39	$85.59	$85.91	1,070,170	—	—	—	—	—
2007-04-09	$86.46	$86.46	$84.95	$85.74	792,791	—	—	—	—	—
2007-04-05	$85.53	$85.64	$84.97	$85.49	791,761	—	—	—	—	—
2007-04-04	$84.46	$85.79	$84.18	$85.59	1,313,044	—	—	—	—	—
2007-04-03	$83.45	$84.83	$83.43	$84.66	1,606,594	—	—	—	—	—
2007-04-02	$83.25	$83.68	$82.71	$83.20	764,363	—	—	—	—	—
2007-03-30	$83.01	$83.50	$82.65	$82.92	1,140,931	—	—	—	—	—
2007-03-29	$83.64	$83.87	$82.82	$83.23	834,712	—	—	—	—	—
2007-03-28	$83.07	$83.46	$82.52	$83.03	907,430	—	—	—	—	—
2007-03-27	$83.50	$83.81	$82.95	$83.27	1,063,784	—	—	—	—	—
2007-03-26	$84.32	$84.53	$83.39	$83.72	1,273,286	—	—	—	—	—
2007-03-23	$84.51	$84.61	$83.81	$84.33	938,948	—	—	—	—	—
2007-03-22	$84.66	$84.69	$84.06	$84.45	1,675,810	—	—	—	—	—
2007-03-21	$84.89	$84.89	$83.50	$84.49	2,311,423	—	—	—	—	—
2007-03-20	$84.08	$85.61	$83.70	$85.25	1,968,948	—	—	—	—	—
2007-03-19	$83.35	$83.79	$82.86	$83.64	869,423	—	—	—	—	—
2007-03-16	$83.45	$83.77	$82.66	$82.98	1,303,877	—	—	—	—	—
2007-03-15	$82.80	$83.27	$82.46	$83.17	738,819	—	—	—	—	—
2007-03-14	$82.55	$83.46	$82.23	$82.99	1,471,458	—	—	—	—	—
2007-03-13	$82.13	$83.68	$82.13	$82.46	1,327,258	—	—	—	—	—
2007-03-12	$82.18	$83.01	$81.47	$82.84	1,153,806	—	—	—	—	—
2007-03-09	$82.43	$82.52	$81.86	$82.14	834,197	—	—	—	—	—
2007-03-08	$81.46	$82.50	$81.21	$82.36	1,470,943	—	—	—	—	—
2007-03-07	$81.31	$82.05	$80.89	$81.12	831,519	—	—	—	—	—
2007-03-06	$80.97	$81.55	$80.39	$81.33	1,339,309	—	—	—	—	—
2007-03-05	$80.49	$81.04	$80.31	$80.73	1,744,923	—	—	—	—	—
2007-03-02	$81.50	$82.19	$81.08	$81.47	1,427,374	—	—	—	—	—
2007-03-01	$80.86	$82.03	$80.35	$81.48	1,380,818	—	—	—	—	—
2007-02-28	$81.29	$82.48	$80.88	$81.82	1,658,815	—	—	—	—	—
2007-02-27	$82.33	$84.60	$79.36	$81.30	2,394,750	—	—	—	—	—
2007-02-26	$83.20	$83.30	$82.62	$82.88	688,246	—	—	—	—	—
2007-02-23	$83.16	$83.35	$82.60	$83.02	708,743	—	—	—	—	—
2007-02-22	$83.38	$83.70	$82.77	$83.47	1,076,659	—	—	—	—	—
2007-02-21	$83.59	$84.13	$83.03	$83.59	1,399,461	—	—	—	—	—
2007-02-20	$82.96	$84.73	$82.50	$84.26	2,535,963	—	—	—	—	—
2007-02-16	$82.05	$82.53	$81.46	$82.45	985,504	—	—	—	—	—
2007-02-15	$81.97	$82.45	$81.22	$82.37	1,478,771	—	—	—	—	—
2007-02-14	$81.64	$82.49	$81.48	$82.16	1,517,087	—	—	—	—	—
2007-02-13	$80.65	$81.93	$80.37	$81.73	1,286,882	—	—	—	—	—
2007-02-12	$81.31	$81.31	$80.25	$80.83	966,552	—	—	—	—	—
2007-02-09	$81.89	$82.48	$81.01	$81.32	1,451,579	—	—	—	—	—
2007-02-08	$83.16	$83.44	$82.49	$82.61	3,257,890	—	—	—	—	—
2007-02-07	$81.23	$82.68	$81.09	$82.63	2,223,255	—	—	—	—	—
2007-02-06	$81.02	$81.68	$80.80	$81.54	1,829,383	—	—	—	—	—
2007-02-05	$80.39	$81.53	$80.18	$81.33	2,658,533	—	—	—	—	—
2007-02-02	$80.68	$81.27	$80.04	$80.34	1,460,746	—	—	—	—	—
2007-02-01	$80.97	$81.67	$80.51	$80.68	3,448,234	—	—	—	—	—
2007-01-31	$80.73	$82.43	$80.58	$81.77	3,739,930	—	—	—	—	—
2007-01-30	$79.66	$82.52	$79.27	$82.40	5,582,806	—	—	—	—	—
2007-01-29	$76.41	$78.00	$76.22	$77.80	2,529,165	—	—	—	—	—
2007-01-26	$76.21	$76.74	$76.01	$76.44	1,712,375	—	—	—	—	—
2007-01-25	$77.05	$77.09	$76.23	$76.25	828,944	—	—	—	—	—
2007-01-24	$76.55	$76.82	$76.39	$76.81	1,217,769	—	—	—	—	—
2007-01-23	$76.57	$77.51	$76.23	$76.48	881,371	—	—	—	—	—
2007-01-22	$76.38	$76.92	$75.98	$76.48	1,141,137	—	—	—	—	—
2007-01-19	$77.17	$77.17	$75.73	$76.38	1,409,555	—	—	—	—	—
2007-01-18	$77.18	$77.57	$76.41	$77.01	1,743,687	—	—	—	—	—
2007-01-17	$76.58	$77.18	$76.16	$77.00	1,142,270	—	—	—	—	—
2007-01-16	$76.36	$76.60	$76.11	$76.41	1,200,259	—	—	—	—	—
2007-01-12	$76.12	$77.21	$76.12	$76.39	1,382,878	—	—	—	—	—
2007-01-11	$76.12	$76.55	$75.84	$76.21	1,415,014	—	—	—	—	—
2007-01-10	$75.89	$76.09	$75.35	$75.78	982,414	—	—	—	—	—
2007-01-09	$76.14	$76.91	$76.03	$76.03	1,206,027	—	—	—	—	—
2007-01-08	$76.50	$76.70	$75.83	$75.98	1,860,283	—	—	—	—	—
2007-01-05	$76.07	$76.66	$75.66	$76.48	1,257,012	—	—	—	—	—
2007-01-04	$75.97	$76.62	$75.25	$76.52	2,114,590	—	—	—	—	—
2007-01-03	$76.49	$76.88	$74.66	$74.85	1,846,172	—	—	—	—	—
2006-12-29	$75.53	$76.29	$75.53	$76.10	875,500	—	—	—	—	—
2006-12-28	$76.02	$76.21	$75.59	$75.76	665,689	—	—	—	—	—
2006-12-27	$76.40	$76.81	$74.89	$76.37	1,336,425	—	—	—	—	—
2006-12-26	$75.45	$76.43	$75.15	$76.26	1,071,406	—	—	—	—	—
2006-12-22	$75.32	$75.49	$74.77	$75.14	1,265,561	—	—	—	—	—
2006-12-21	$75.10	$75.97	$75.08	$75.33	1,057,501	—	—	—	—	—
2006-12-20	$74.74	$75.46	$74.41	$75.10	1,504,624	—	—	—	—	—
2006-12-19	$73.98	$74.82	$73.90	$74.64	994,465	—	—	—	—	—
2006-12-18	$74.76	$74.93	$73.76	$74.23	1,222,610	—	—	—	—	—
2006-12-15	$75.13	$75.21	$73.20	$74.72	1,527,902	—	—	—	—	—
2006-12-14	$74.20	$75.13	$73.78	$74.75	2,354,271	—	—	—	—	—
2006-12-13	$75.23	$75.44	$74.68	$75.24	1,492,882	—	—	—	—	—
2006-12-12	$74.07	$75.57	$73.83	$75.23	2,411,642	—	—	—	—	—
2006-12-11	$73.38	$75.64	$72.99	$73.97	1,622,765	—	—	—	—	—
2006-12-08	$72.51	$73.56	$72.38	$72.70	890,641	—	—	—	—	—
2006-12-07	$73.11	$73.49	$72.50	$72.53	1,118,889	—	—	—	—	—
2006-12-06	$72.18	$73.01	$71.78	$72.75	879,311	—	—	—	—	—
2006-12-05	$72.82	$72.98	$72.35	$72.37	1,351,463	—	—	—	—	—
2006-12-04	$71.69	$73.43	$71.69	$72.81	1,598,148	—	—	—	—	—
2006-12-01	$70.76	$71.78	$70.76	$71.69	1,146,596	—	—	—	—	—
2006-11-30	$71.36	$71.38	$70.30	$70.83	1,102,512	—	—	—	—	—
2006-11-29	$70.83	$71.50	$70.63	$71.35	994,980	—	—	—	—	—
2006-11-28	$70.39	$70.87	$70.17	$70.44	966,655	—	—	—	—	—
2006-11-27	$70.63	$70.87	$70.34	$70.71	1,099,525	—	—	—	—	—
2006-11-24	$70.97	$71.17	$70.58	$70.58	771,058	—	—	—	—	—
2006-11-22	$71.36	$72.22	$71.01	$71.36	1,087,680	—	—	—	—	—
2006-11-21	$71.50	$72.34	$71.40	$71.91	1,460,952	—	—	—	—	—
2006-11-20	$72.04	$72.14	$70.79	$71.56	4,408,297	—	—	—	—	—
2006-11-17	$72.82	$72.83	$72.52	$72.83	1,094,272	—	—	—	—	—
2006-11-16	$72.43	$73.17	$72.28	$72.96	702,666	—	—	—	—	—
2006-11-15	$72.01	$73.02	$71.87	$72.22	1,188,311	—	—	—	—	—
2006-11-14	$71.83	$72.41	$71.54	$72.21	1,032,575	—	—	—	—	—
2006-11-13	$71.71	$72.48	$71.36	$71.97	975,307	—	—	—	—	—
2006-11-10	$71.41	$72.11	$70.74	$71.93	1,169,977	—	—	—	—	—
2006-11-09	$71.81	$71.88	$70.87	$71.04	1,021,760	—	—	—	—	—
2006-11-08	$71.84	$72.12	$71.16	$72.01	1,607,212	—	—	—	—	—
2006-11-07	$72.82	$72.82	$72.10	$72.53	1,385,144	—	—	—	—	—
2006-11-06	$71.17	$72.86	$70.87	$72.60	1,822,276	—	—	—	—	—
2006-11-03	$70.49	$71.50	$70.49	$70.70	1,544,897	—	—	—	—	—
2006-11-02	$69.71	$70.29	$69.18	$70.17	1,312,941	—	—	—	—	—
2006-11-01	$69.76	$70.40	$69.25	$69.71	1,203,864	—	—	—	—	—
2006-10-31	$69.48	$70.37	$69.45	$69.91	1,035,047	—	—	—	—	—
2006-10-30	$69.30	$69.85	$69.24	$69.28	781,667	—	—	—	—	—
2006-10-27	$69.90	$69.94	$68.93	$69.17	1,123,318	—	—	—	—	—
2006-10-26	$67.96	$70.66	$66.98	$70.03	4,087,967	—	—	—	—	—
2006-10-25	$69.56	$69.59	$68.51	$69.02	1,621,529	—	—	—	—	—
2006-10-24	$69.47	$70.24	$68.64	$69.83	1,847,202	—	—	—	—	—
2006-10-23	$68.20	$69.86	$68.20	$69.67	750,149	—	—	—	—	—
2006-10-20	$68.25	$68.83	$68.06	$68.53	1,549,326	—	—	—	—	—
2006-10-19	$68.83	$69.25	$68.05	$68.05	1,396,783	—	—	—	—	—
2006-10-18	$67.48	$69.79	$67.48	$69.10	2,454,284	—	—	—	—	—
2006-10-17	$68.00	$68.15	$67.38	$67.53	1,725,868	—	—	—	—	—
2006-10-16	$69.32	$69.50	$68.18	$68.49	1,009,606	—	—	—	—	—
2006-10-13	$69.42	$69.56	$68.70	$69.26	2,418,543	—	—	—	—	—
2006-10-12	$69.28	$71.12	$69.08	$70.41	1,880,471	—	—	—	—	—
2006-10-11	$68.93	$70.28	$68.78	$69.04	1,749,455	—	—	—	—	—
2006-10-10	$68.69	$69.09	$68.42	$69.03	1,282,556	—	—	—	—	—
2006-10-09	$68.35	$69.03	$67.79	$68.69	971,187	—	—	—	—	—
2006-10-06	$68.41	$68.72	$68.06	$68.47	890,229	—	—	—	—	—
2006-10-05	$68.20	$69.03	$68.08	$68.87	1,480,625	—	—	—	—	—
2006-10-04	$66.70	$68.57	$65.95	$68.26	2,333,259	—	—	—	—	—
2006-10-03	$65.39	$66.81	$65.29	$66.54	1,266,591	—	—	—	—	—
2006-10-02	$65.68	$65.68	$64.98	$65.16	900,220	—	—	—	—	—
2006-09-29	$65.10	$65.83	$65.10	$65.53	967,067	—	—	—	—	—
2006-09-28	$65.78	$66.15	$65.40	$65.52	866,436	—	—	—	—	—
2006-09-27	$65.83	$66.24	$65.47	$65.53	932,562	—	—	—	—	—
2006-09-26	$66.02	$66.07	$65.36	$65.97	942,656	—	—	—	—	—
2006-09-25	$65.97	$66.17	$65.00	$66.00	966,140	—	—	—	—	—
2006-09-22	$66.44	$66.44	$64.63	$65.85	1,041,330	—	—	—	—	—
2006-09-21	$66.64	$67.09	$66.14	$66.41	750,767	—	—	—	—	—
2006-09-20	$66.74	$66.80	$65.73	$66.64	1,488,144	—	—	—	—	—
2006-09-19	$66.68	$67.42	$66.61	$66.97	1,380,097	—	—	—	—	—
2006-09-18	$66.21	$67.11	$66.17	$66.51	1,306,555	—	—	—	—	—
2006-09-15	$65.38	$66.68	$64.98	$66.32	2,250,756	—	—	—	—	—
2006-09-14	$64.76	$65.63	$64.75	$65.36	1,542,734	—	—	—	—	—
2006-09-13	$65.15	$65.66	$64.68	$64.96	1,560,244	—	—	—	—	—
2006-09-12	$64.92	$65.67	$64.81	$64.90	1,348,476	—	—	—	—	—
2006-09-11	$65.21	$65.51	$64.83	$65.22	1,132,897	—	—	—	—	—
2006-09-08	$64.76	$65.55	$64.47	$65.41	1,023,408	—	—	—	—	—
2006-09-07	$65.53	$66.21	$64.90	$65.04	1,704,032	—	—	—	—	—
2006-09-06	$64.66	$66.41	$64.64	$65.78	1,792,097	—	—	—	—	—
2006-09-05	$66.02	$66.10	$64.93	$65.22	1,729,782	—	—	—	—	—
2006-09-01	$66.12	$67.05	$65.92	$66.40	1,006,001	—	—	—	—	—
2006-08-31	$66.16	$66.33	$65.81	$66.02	899,293	—	—	—	—	—
2006-08-30	$66.90	$67.15	$66.07	$66.16	1,246,506	—	—	—	—	—
2006-08-29	$65.92	$67.00	$65.83	$66.89	1,176,466	—	—	—	—	—
2006-08-28	$66.49	$66.59	$66.18	$66.35	1,143,609	—	—	—	—	—
2006-08-25	$65.88	$66.66	$65.71	$66.49	778,680	—	—	—	—	—
2006-08-24	$65.56	$66.68	$65.24	$66.27	1,196,448	—	—	—	—	—
2006-08-23	$65.34	$65.37	$64.82	$65.34	1,379,891	—	—	—	—	—
2006-08-22	$64.92	$65.66	$64.91	$65.41	1,405,847	—	—	—	—	—
2006-08-21	$65.38	$65.79	$65.02	$65.49	1,581,977	—	—	—	—	—
2006-08-18	$65.34	$66.12	$64.72	$65.85	1,335,807	—	—	—	—	—
2006-08-17	$64.46	$65.53	$64.45	$65.36	1,887,063	—	—	—	—	—
2006-08-16	$65.42	$65.42	$64.07	$64.65	3,817,386	—	—	—	—	—
2006-08-15	$65.44	$65.75	$64.96	$65.21	1,922,083	—	—	—	—	—
2006-08-14	$65.92	$65.92	$64.50	$65.07	3,086,086	—	—	—	—	—
2006-08-11	$65.15	$66.66	$64.91	$66.20	2,650,808	—	—	—	—	—
2006-08-10	$64.76	$65.63	$64.27	$65.56	1,759,858	—	—	—	—	—
2006-08-09	$64.48	$65.50	$64.44	$65.01	2,877,614	—	—	—	—	—
2006-08-08	$64.08	$64.95	$63.76	$64.35	2,355,919	—	—	—	—	—
2006-08-07	$63.86	$64.03	$63.14	$63.88	1,831,649	—	—	—	—	—
2006-08-04	$63.30	$63.97	$63.21	$63.85	2,452,842	—	—	—	—	—
2006-08-03	$61.90	$63.39	$61.60	$63.18	4,031,008	—	—	—	—	—
2006-08-02	$63.87	$64.61	$63.40	$63.66	5,207,474	—	—	—	—	—
2006-08-01	$61.31	$62.77	$61.07	$62.33	3,684,928	—	—	—	—	—
2006-07-31	$60.78	$61.55	$60.65	$61.40	2,858,456	—	—	—	—	—
2006-07-28	$59.17	$61.17	$58.48	$61.03	3,688,327	—	—	—	—	—
2006-07-27	$58.20	$59.12	$57.11	$58.83	3,558,650	—	—	—	—	—
2006-07-26	$55.36	$58.19	$55.11	$58.11	5,125,074	—	—	—	—	—
2006-07-25	$53.88	$55.76	$53.61	$55.36	4,429,103	—	—	—	—	—
2006-07-24	$53.40	$54.01	$53.25	$53.87	3,312,583	—	—	—	—	—
2006-07-21	$50.68	$53.50	$50.68	$52.91	2,809,325	—	—	—	—	—
2006-07-20	$52.77	$52.94	$51.46	$51.50	3,044,577	—	—	—	—	—
2006-07-19	$52.41	$53.64	$52.35	$52.88	3,832,012	—	—	—	—	—
2006-07-18	$53.69	$53.75	$51.95	$52.41	3,178,992	—	—	—	—	—
2006-07-17	$53.40	$53.98	$53.25	$53.50	1,403,993	—	—	—	—	—
2006-07-14	$52.43	$54.17	$52.43	$53.25	1,433,348	—	—	—	—	—
2006-07-13	$54.66	$54.94	$53.73	$53.86	2,072,154	—	—	—	—	—
2006-07-12	$55.34	$55.49	$54.52	$54.85	2,259,614	—	—	—	—	—
2006-07-11	$55.29	$55.68	$55.21	$55.34	1,638,936	—	—	—	—	—
2006-07-10	$55.73	$55.99	$55.27	$55.47	940,802	—	—	—	—	—
2006-07-07	$55.39	$55.69	$55.17	$55.43	1,739,876	—	—	—	—	—
2006-07-06	$55.44	$55.87	$55.24	$55.65	1,370,106	—	—	—	—	—
2006-07-05	$55.24	$55.44	$54.54	$54.99	2,078,540	—	—	—	—	—
2006-07-03	$54.58	$55.46	$54.56	$55.42	697,413	—	—	—	—	—
2006-06-30	$56.27	$56.32	$54.96	$55.07	2,240,044	—	—	—	—	—
2006-06-29	$55.09	$56.36	$55.09	$56.29	2,713,638	—	—	—	—	—
2006-06-28	$54.63	$55.10	$54.40	$55.09	4,160,582	—	—	—	—	—
2006-06-27	$55.95	$55.95	$54.06	$54.17	7,273,654	—	—	—	—	—
2006-06-26	$56.15	$57.19	$54.96	$56.99	13,186,472	—	—	—	—	—
2006-06-23	$61.02	$61.60	$60.83	$61.19	714,099	—	—	—	—	—
2006-06-22	$61.84	$61.84	$60.58	$61.26	2,631,032	—	—	—	—	—
2006-06-21	$61.89	$62.20	$61.53	$61.76	1,887,166	—	—	—	—	—
2006-06-20	$63.04	$63.04	$61.79	$62.08	2,175,669	—	—	—	—	—
2006-06-19	$64.32	$64.59	$62.91	$63.20	2,133,130	—	—	—	—	—
2006-06-16	$64.42	$64.59	$63.72	$64.02	1,480,934	—	—	—	—	—
2006-06-15	$63.83	$64.24	$63.44	$64.06	1,491,028	—	—	—	—	—
2006-06-14	$63.11	$63.56	$63.11	$63.47	1,517,190	—	—	—	—	—
2006-06-13	$62.33	$63.69	$62.27	$63.35	2,652,353	—	—	—	—	—
2006-06-12	$62.09	$62.81	$61.89	$62.00	1,496,487	—	—	—	—	—
2006-06-09	$61.85	$62.44	$61.59	$61.94	1,162,870	—	—	—	—	—
2006-06-08	$62.43	$62.43	$61.30	$61.91	2,627,633	—	—	—	—	—
2006-06-07	$60.48	$61.73	$60.38	$61.40	3,172,297	—	—	—	—	—
2006-06-06	$59.50	$60.48	$59.50	$60.48	2,706,531	—	—	—	—	—
2006-06-05	$59.51	$59.69	$59.05	$59.32	1,546,957	—	—	—	—	—
2006-06-02	$59.22	$59.90	$59.03	$59.43	1,596,191	—	—	—	—	—
2006-06-01	$58.72	$59.45	$58.66	$59.26	1,460,540	—	—	—	—	—
2006-05-31	$58.75	$59.35	$58.50	$58.79	1,395,856	—	—	—	—	—
2006-05-30	$58.71	$59.66	$58.53	$58.68	1,695,380	—	—	—	—	—
2006-05-26	$59.50	$59.66	$58.95	$59.05	1,301,920	—	—	—	—	—
2006-05-25	$59.42	$59.88	$59.07	$59.36	1,972,965	—	—	—	—	—
2006-05-24	$58.88	$59.32	$58.01	$59.11	2,199,874	—	—	—	—	—
2006-05-23	$60.15	$60.51	$58.70	$58.83	1,922,804	—	—	—	—	—
2006-05-22	$59.58	$60.34	$59.54	$60.03	1,827,941	—	—	—	—	—
2006-05-19	$60.19	$60.22	$59.22	$59.83	1,846,172	—	—	—	—	—
2006-05-18	$59.24	$60.50	$59.24	$60.19	1,703,414	—	—	—	—	—
2006-05-17	$60.44	$60.89	$59.73	$60.13	1,343,635	—	—	—	—	—
2006-05-16	$60.37	$61.10	$60.36	$60.91	1,580,844	—	—	—	—	—
2006-05-15	$60.32	$61.06	$59.93	$60.39	1,492,882	—	—	—	—	—
2006-05-12	$60.97	$61.13	$60.34	$60.42	1,527,078	—	—	—	—	—
2006-05-11	$60.50	$61.06	$60.00	$60.81	1,946,082	—	—	—	—	—
2006-05-10	$59.81	$60.95	$59.56	$60.44	1,833,606	—	—	—	—	—
2006-05-09	$60.78	$60.80	$59.70	$59.70	1,556,536	—	—	—	—	—
2006-05-08	$59.56	$60.34	$59.40	$60.10	2,590,038	—	—	—	—	—
2006-05-05	$58.69	$59.42	$58.68	$59.17	1,756,665	—	—	—	—	—
2006-05-04	$59.38	$59.58	$58.77	$58.94	2,404,226	—	—	—	—	—
2006-05-03	$60.19	$60.34	$59.02	$59.22	3,235,024	—	—	—	—	—
2006-05-02	$61.29	$61.55	$60.13	$60.22	1,751,000	—	—	—	—	—
2006-05-01	$61.67	$62.91	$60.88	$61.07	3,025,522	—	—	—	—	—
2006-04-28	$61.21	$62.25	$61.07	$61.07	7,661,552	—	—	—	—	—
2006-04-27	$61.35	$61.81	$58.50	$60.29	7,817,288	—	—	—	—	—
2006-04-26	$63.11	$65.15	$63.11	$63.83	2,132,100	—	—	—	—	—
2006-04-25	$64.99	$65.00	$63.94	$64.21	1,564,055	—	—	—	—	—
2006-04-24	$64.29	$65.80	$63.98	$65.06	1,979,660	—	—	—	—	—
2006-04-21	$65.78	$66.80	$64.16	$64.53	2,327,388	—	—	—	—	—
2006-04-20	$64.57	$65.08	$64.04	$64.42	978,088	—	—	—	—	—
2006-04-19	$65.24	$65.44	$64.59	$64.72	1,353,317	—	—	—	—	—
2006-04-18	$63.83	$65.50	$63.83	$65.35	1,322,829	—	—	—	—	—
2006-04-17	$63.93	$64.17	$63.63	$63.90	1,033,296	—	—	—	—	—
2006-04-13	$65.43	$65.43	$63.90	$64.23	1,330,657	—	—	—	—	—
2006-04-12	$63.69	$64.42	$63.13	$63.58	2,366,734	—	—	—	—	—
2006-04-11	$64.08	$64.56	$63.65	$64.00	1,080,058	—	—	—	—	—
2006-04-10	$64.03	$64.73	$63.94	$64.24	1,101,276	—	—	—	—	—
2006-04-07	$64.54	$65.14	$63.85	$64.03	1,936,709	—	—	—	—	—
2006-04-06	$65.19	$65.31	$64.34	$64.73	1,386,380	—	—	—	—	—
2006-04-05	$65.34	$65.77	$65.06	$65.21	2,252,301	—	—	—	—	—
2006-04-04	$65.62	$66.00	$65.32	$65.50	2,780,897	—	—	—	—	—
2006-04-03	$65.63	$65.83	$65.13	$65.62	1,271,741	—	—	—	—	—
2006-03-31	$65.58	$65.86	$65.30	$65.63	3,239,041	—	—	—	—	—
2006-03-30	$65.46	$65.83	$64.71	$65.29	1,699,088	—	—	—	—	—
2006-03-29	$63.50	$64.95	$63.50	$64.77	1,956,794	—	—	—	—	—
2006-03-28	$63.83	$64.02	$62.98	$63.24	1,905,912	—	—	—	—	—
2006-03-27	$65.39	$65.42	$63.75	$64.08	3,013,162	—	—	—	—	—
2006-03-24	$66.99	$67.28	$66.40	$66.55	830,489	—	—	—	—	—
2006-03-23	$67.28	$67.28	$65.40	$66.88	1,585,685	—	—	—	—	—
2006-03-22	$66.55	$67.47	$66.47	$67.42	750,252	—	—	—	—	—
2006-03-21	$67.43	$67.88	$66.41	$66.66	1,096,023	—	—	—	—	—
2006-03-20	$67.41	$68.13	$67.20	$67.63	1,667,673	—	—	—	—	—
2006-03-17	$67.07	$67.44	$66.50	$67.17	1,243,931	—	—	—	—	—
2006-03-16	$66.99	$67.35	$66.68	$66.75	738,819	—	—	—	—	—
2006-03-15	$66.76	$66.95	$66.41	$66.69	1,744,923	—	—	—	—	—
2006-03-14	$66.65	$67.08	$66.22	$66.57	1,380,200	—	—	—	—	—
2006-03-13	$65.87	$66.73	$65.84	$66.56	1,308,821	—	—	—	—	—
2006-03-10	$65.32	$66.10	$65.32	$65.87	1,298,315	—	—	—	—	—
2006-03-09	$66.21	$66.31	$65.29	$65.36	838,420	—	—	—	—	—
2006-03-08	$65.78	$66.43	$64.80	$66.28	1,290,590	—	—	—	—	—
2006-03-07	$66.03	$66.50	$65.62	$65.78	907,842	—	—	—	—	—
2006-03-06	$66.33	$66.99	$65.84	$66.34	718,528	—	—	—	—	—
2006-03-03	$66.12	$67.13	$65.63	$66.53	1,192,019	—	—	—	—	—
2006-03-02	$67.02	$67.46	$66.47	$66.62	874,676	—	—	—	—	—
2006-03-01	$67.09	$67.83	$66.50	$67.43	951,823	—	—	—	—	—
2006-02-28	$67.91	$67.95	$66.70	$67.17	1,061,003	—	—	—	—	—
2006-02-27	$67.57	$68.57	$67.46	$68.28	817,614	—	—	—	—	—
2006-02-24	$67.09	$67.56	$66.53	$67.37	869,526	—	—	—	—	—
2006-02-23	$67.67	$68.07	$66.90	$67.34	1,294,916	—	—	—	—	—
2006-02-22	$67.57	$68.10	$67.32	$67.57	1,147,832	—	—	—	—	—
2006-02-21	$67.67	$67.71	$66.68	$67.23	1,221,271	—	—	—	—	—
2006-02-17	$66.83	$68.06	$66.62	$67.77	1,538,511	—	—	—	—	—
2006-02-16	$66.31	$66.93	$66.23	$66.93	991,890	—	—	—	—	—
2006-02-15	$66.70	$67.01	$66.10	$66.43	1,124,657	—	—	—	—	—
2006-02-14	$66.83	$67.21	$66.09	$66.70	1,030,721	—	—	—	—	—
2006-02-13	$66.54	$66.68	$65.84	$66.63	671,766	—	—	—	—	—
2006-02-10	$66.64	$66.64	$65.78	$66.52	1,058,428	—	—	—	—	—
2006-02-09	$65.58	$67.18	$65.34	$66.46	1,581,977	—	—	—	—	—
2006-02-08	$65.30	$65.83	$64.82	$65.66	1,254,849	—	—	—	—	—
2006-02-07	$64.85	$67.14	$64.59	$65.30	2,718,788	—	—	—	—	—
2006-02-06	$65.17	$65.28	$63.79	$64.76	1,628,636	—	—	—	—	—
2006-02-03	$65.87	$66.26	$64.87	$65.17	1,682,711	—	—	—	—	—
2006-02-02	$65.83	$66.46	$65.21	$65.97	2,323,577	—	—	—	—	—
2006-02-01	$67.09	$67.96	$66.02	$66.30	2,558,623	—	—	—	—	—
2006-01-31	$69.42	$70.63	$66.21	$66.94	5,101,281	—	—	—	—	—
2006-01-30	$68.50	$68.73	$67.64	$67.96	1,667,467	—	—	—	—	—
2006-01-27	$66.02	$69.17	$65.92	$67.83	2,353,035	—	—	—	—	—
2006-01-26	$66.60	$66.87	$64.67	$64.67	1,706,298	—	—	—	—	—
2006-01-25	$65.63	$65.84	$64.79	$65.15	1,498,238	—	—	—	—	—
2006-01-24	$66.75	$67.31	$64.45	$64.76	3,457,298	—	—	—	—	—
2006-01-23	$67.28	$67.66	$66.55	$66.99	847,896	—	—	—	—	—
2006-01-20	$68.44	$68.49	$66.81	$67.08	2,018,285	—	—	—	—	—
2006-01-19	$70.05	$70.07	$68.47	$68.66	1,429,640	—	—	—	—	—
2006-01-18	$68.45	$69.52	$68.45	$69.33	1,269,475	—	—	—	—	—
2006-01-17	$68.54	$69.33	$68.40	$68.64	1,915,697	—	—	—	—	—
2006-01-13	$68.46	$70.15	$68.42	$68.54	1,628,842	—	—	—	—	—
2006-01-12	$69.82	$70.75	$69.22	$70.31	1,815,375	—	—	—	—	—
2006-01-11	$68.54	$70.49	$68.50	$69.89	2,410,715	—	—	—	—	—
2006-01-10	$68.35	$68.36	$66.01	$68.12	1,816,508	—	—	—	—	—
2006-01-09	$66.29	$68.54	$65.73	$68.41	1,361,042	—	—	—	—	—
2006-01-06	$66.65	$66.80	$65.77	$66.07	1,389,264	—	—	—	—	—
2006-01-05	$67.12	$67.28	$66.23	$66.41	1,235,382	—	—	—	—	—
2006-01-04	$66.49	$67.30	$66.12	$67.12	1,112,606	—	—	—	—	—
2006-01-03	$65.67	$66.66	$64.43	$66.49	1,628,121	—	—	—	—	—
2005-12-30	$65.95	$65.96	$65.19	$65.48	1,051,012	—	—	—	—	—
2005-12-29	$66.60	$66.72	$66.02	$66.02	949,866	—	—	—	—	—
2005-12-28	$66.32	$66.74	$65.99	$66.53	772,912	—	—	—	—	—
2005-12-27	$67.04	$67.45	$66.11	$66.32	1,120,640	—	—	—	—	—
2005-12-23	$67.81	$68.01	$66.80	$67.10	688,143	—	—	—	—	—
2005-12-22	$67.67	$67.70	$66.58	$67.54	1,317,679	—	—	—	—	—
2005-12-21	$65.59	$67.33	$65.28	$67.28	2,304,522	—	—	—	—	—
2005-12-20	$68.79	$68.89	$66.09	$66.26	2,673,056	—	—	—	—	—
2005-12-19	$69.32	$69.32	$67.70	$68.12	2,711,681	—	—	—	—	—
2005-12-16	$68.59	$69.51	$68.22	$69.47	2,856,499	—	—	—	—	—
2005-12-15	$67.72	$69.08	$67.12	$67.95	2,698,188	—	—	—	—	—
2005-12-14	$66.70	$67.52	$66.70	$67.49	1,551,077	—	—	—	—	—
2005-12-13	$67.00	$67.81	$66.64	$66.80	2,248,181	—	—	—	—	—
2005-12-12	$66.62	$67.33	$66.08	$67.23	2,023,950	—	—	—	—	—
2005-12-09	$65.49	$66.75	$65.41	$66.62	2,807,368	—	—	—	—	—
2005-12-08	$65.69	$65.97	$64.91	$65.16	2,589,008	—	—	—	—	—
2005-12-07	$65.73	$66.62	$65.43	$65.78	2,486,626	—	—	—	—	—
2005-12-06	$67.91	$67.99	$65.43	$65.68	3,302,592	—	—	—	—	—
2005-12-05	$68.26	$68.93	$67.63	$67.83	3,915,545	—	—	—	—	—
2005-12-02	$63.10	$68.72	$62.96	$67.63	10,585,413	—	—	—	—	—
2005-12-01	$60.84	$62.86	$60.83	$62.35	2,991,326	—	—	—	—	—
2005-11-30	$60.90	$61.65	$60.24	$60.84	2,298,239	—	—	—	—	—
2005-11-29	$60.22	$61.09	$60.17	$60.68	2,305,346	—	—	—	—	—
2005-11-28	$59.64	$60.35	$59.58	$60.09	2,082,145	—	—	—	—	—
2005-11-25	$60.47	$60.47	$59.58	$59.71	806,284	—	—	—	—	—
2005-11-23	$60.60	$60.92	$60.07	$60.31	1,782,003	—	—	—	—	—
2005-11-22	$61.38	$61.65	$60.49	$60.56	2,415,350	—	—	—	—	—
2005-11-21	$62.14	$62.15	$61.33	$61.48	1,454,566	—	—	—	—	—
2005-11-18	$61.65	$62.21	$61.33	$61.91	2,079,570	—	—	—	—	—
2005-11-17	$61.89	$62.18	$60.44	$61.15	4,186,847	—	—	—	—	—
2005-11-16	$64.24	$64.42	$62.64	$62.82	1,955,970	—	—	—	—	—
2005-11-15	$63.88	$64.51	$63.71	$64.12	1,395,856	—	—	—	—	—
2005-11-14	$65.19	$65.53	$63.95	$64.08	1,191,710	—	—	—	—	—
2005-11-11	$65.72	$65.72	$64.56	$65.17	814,009	—	—	—	—	—
2005-11-10	$64.90	$65.59	$64.15	$65.53	1,529,653	—	—	—	—	—
2005-11-09	$65.15	$65.50	$64.44	$64.75	1,629,975	—	—	—	—	—
2005-11-08	$64.85	$65.48	$64.55	$65.01	1,412,645	—	—	—	—	—
2005-11-07	$64.27	$65.07	$64.08	$64.95	1,686,213	—	—	—	—	—
2005-11-04	$63.50	$63.86	$63.14	$63.74	1,144,536	—	—	—	—	—
2005-11-03	$64.03	$64.24	$63.19	$63.64	2,616,921	—	—	—	—	—
2005-11-02	$62.38	$63.87	$62.38	$63.71	2,855,675	—	—	—	—	—
2005-11-01	$62.07	$62.48	$61.50	$62.38	1,814,860	—	—	—	—	—
2005-10-31	$61.89	$62.21	$60.96	$61.91	2,286,394	—	—	—	—	—
2005-10-28	$59.71	$61.50	$59.71	$61.36	3,927,699	—	—	—	—	—
2005-10-27	$61.75	$61.93	$59.50	$59.90	3,710,472	—	—	—	—	—
2005-10-26	$61.37	$62.31	$61.37	$61.91	3,284,876	—	—	—	—	—
2005-10-25	$61.50	$61.51	$60.82	$61.34	1,492,573	—	—	—	—	—
2005-10-24	$60.83	$61.35	$60.21	$61.35	2,460,979	—	—	—	—	—
2005-10-21	$63.61	$63.61	$58.44	$60.32	5,071,308	—	—	—	—	—
2005-10-20	$61.55	$61.87	$60.47	$60.80	2,518,865	—	—	—	—	—
2005-10-19	$61.36	$63.11	$60.51	$61.41	6,241,903	—	—	—	—	—
2005-10-18	$66.26	$66.42	$65.75	$65.94	1,396,165	—	—	—	—	—
2005-10-17	$65.15	$66.28	$64.90	$66.17	2,064,738	—	—	—	—	—
2005-10-14	$66.07	$66.07	$63.75	$65.33	1,812,594	—	—	—	—	—
2005-10-13	$63.52	$64.70	$63.47	$64.22	2,783,060	—	—	—	—	—
2005-10-12	$62.28	$63.83	$60.60	$63.52	4,423,026	—	—	—	—	—
2005-10-11	$65.34	$65.34	$62.23	$62.42	3,265,203	—	—	—	—	—
2005-10-10	$64.09	$64.43	$63.50	$63.62	1,602,886	—	—	—	—	—
2005-10-07	$63.30	$64.21	$63.30	$64.02	2,564,700	—	—	—	—	—
2005-10-06	$64.71	$65.48	$62.28	$63.10	3,260,465	—	—	—	—	—
2005-10-05	$65.58	$65.97	$64.66	$64.88	2,046,507	—	—	—	—	—
2005-10-04	$66.26	$67.37	$66.26	$66.42	1,495,560	—	—	—	—	—
2005-10-03	$66.78	$67.33	$66.02	$66.13	1,270,299	—	—	—	—	—
2005-09-30	$66.55	$67.56	$66.30	$66.88	1,790,140	—	—	—	—	—
2005-09-29	$66.36	$66.48	$65.65	$66.02	1,580,741	—	—	—	—	—
2005-09-28	$67.57	$67.67	$66.31	$66.47	1,931,044	—	—	—	—	—
2005-09-27	$67.00	$67.78	$65.92	$67.19	2,979,172	—	—	—	—	—
2005-09-26	$69.27	$69.27	$67.56	$67.56	1,812,388	—	—	—	—	—
2005-09-23	$67.75	$68.70	$67.14	$68.61	2,023,950	—	—	—	—	—
2005-09-22	$67.77	$67.81	$66.74	$67.48	1,799,513	—	—	—	—	—
2005-09-21	$67.77	$67.99	$66.84	$67.48	3,030,054	—	—	—	—	—
2005-09-20	$68.77	$69.13	$67.13	$67.57	4,390,993	—	—	—	—	—
2005-09-19	$70.40	$70.60	$68.32	$68.58	2,348,709	—	—	—	—	—
2005-09-16	$70.57	$70.59	$69.32	$70.20	2,649,469	—	—	—	—	—
2005-09-15	$70.19	$71.40	$70.00	$70.19	3,536,299	—	—	—	—	—
2005-09-14	$71.35	$71.98	$69.77	$70.09	5,774,489	—	—	—	—	—
2005-09-13	$75.22	$75.23	$71.31	$71.83	8,105,894	—	—	—	—	—
2005-09-12	$76.10	$76.47	$75.47	$75.96	2,322,135	—	—	—	—	—
2005-09-09	$77.91	$78.13	$75.94	$76.19	2,729,397	—	—	—	—	—
2005-09-08	$80.10	$80.10	$76.33	$77.34	4,523,760	—	—	—	—	—
2005-09-07	$81.17	$82.62	$80.43	$80.68	2,259,202	—	—	—	—	—
2005-09-06	$80.29	$81.45	$79.93	$81.23	995,598	—	—	—	—	—
2005-09-02	$79.77	$80.46	$79.55	$80.33	828,738	—	—	—	—	—
2005-09-01	$79.54	$79.87	$78.74	$79.71	925,043	—	—	—	—	—
2005-08-31	$79.06	$79.78	$77.95	$79.78	997,555	—	—	—	—	—
2005-08-30	$79.37	$79.37	$78.25	$78.67	820,807	—	—	—	—	—
2005-08-29	$78.96	$79.66	$78.28	$79.51	532,613	—	—	—	—	—
2005-08-26	$78.93	$79.20	$78.30	$78.95	598,121	—	—	—	—	—
2005-08-25	$79.68	$79.76	$78.64	$79.01	685,465	—	—	—	—	—
2005-08-24	$79.23	$80.51	$79.19	$79.68	822,867	—	—	—	—	—
2005-08-23	$80.00	$80.10	$78.64	$79.20	864,788	—	—	—	—	—
2005-08-22	$79.94	$80.55	$79.26	$79.94	853,664	—	—	—	—	—
2005-08-19	$80.29	$80.34	$79.53	$79.83	826,678	—	—	—	—	—
2005-08-18	$79.61	$80.46	$79.35	$80.23	1,032,678	—	—	—	—	—
2005-08-17	$79.03	$80.10	$78.93	$79.62	1,004,765	—	—	—	—	—
2005-08-16	$78.77	$79.58	$78.76	$79.32	979,530	—	—	—	—	—
2005-08-15	$78.03	$79.44	$77.52	$79.14	986,122	—	—	—	—	—
2005-08-12	$78.06	$78.25	$77.04	$77.95	797,220	—	—	—	—	—
2005-08-11	$77.96	$78.99	$77.96	$78.25	953,883	—	—	—	—	—
2005-08-10	$78.79	$79.12	$77.56	$77.67	916,185	—	—	—	—	—
2005-08-09	$77.72	$78.73	$77.57	$78.50	1,025,159	—	—	—	—	—
2005-08-08	$77.82	$78.15	$77.14	$77.59	915,773	—	—	—	—	—
2005-08-05	$78.83	$78.83	$77.90	$78.02	1,176,672	—	—	—	—	—
2005-08-04	$78.71	$79.42	$78.40	$78.64	989,109	—	—	—	—	—
2005-08-03	$80.53	$80.53	$78.03	$78.67	1,363,617	—	—	—	—	—
2005-08-02	$78.24	$79.05	$78.18	$78.64	1,427,580	—	—	—	—	—
2005-08-01	$79.96	$80.05	$77.71	$77.85	2,149,404	—	—	—	—	—
2005-07-29	$79.66	$80.08	$78.73	$79.96	2,325,328	—	—	—	—	—
2005-07-28	$79.37	$79.91	$77.06	$79.41	4,611,825	—	—	—	—	—
2005-07-27	$79.51	$81.08	$79.14	$80.68	1,890,359	—	—	—	—	—
2005-07-26	$78.97	$79.50	$78.76	$79.04	1,120,846	—	—	—	—	—
2005-07-25	$78.64	$79.50	$78.64	$78.98	1,128,983	—	—	—	—	—
2005-07-22	$78.45	$78.97	$78.36	$78.85	946,982	—	—	—	—	—
2005-07-21	$78.50	$79.15	$77.76	$78.45	1,087,577	—	—	—	—	—
2005-07-20	$76.10	$78.64	$76.10	$78.44	2,025,186	—	—	—	—	—
2005-07-19	$76.06	$76.62	$75.85	$76.07	1,324,683	—	—	—	—	—
2005-07-18	$76.55	$76.60	$75.73	$75.97	1,155,145	—	—	—	—	—
2005-07-15	$76.68	$77.51	$76.46	$77.03	1,457,759	—	—	—	—	—
2005-07-14	$76.38	$76.89	$76.35	$76.84	1,085,002	—	—	—	—	—
2005-07-13	$76.31	$76.45	$76.07	$76.38	659,509	—	—	—	—	—
2005-07-12	$75.90	$76.31	$75.78	$76.21	925,352	—	—	—	—	—
2005-07-11	$75.92	$76.31	$75.69	$76.12	1,007,855	—	—	—	—	—
2005-07-08	$74.33	$75.73	$73.95	$75.48	1,427,065	—	—	—	—	—
2005-07-07	$73.06	$74.52	$72.95	$74.40	1,059,046	—	—	—	—	—
2005-07-06	$74.95	$75.11	$73.70	$73.79	910,726	—	—	—	—	—
2005-07-05	$74.32	$75.15	$74.28	$75.03	633,553	—	—	—	—	—
2005-07-01	$74.76	$74.82	$73.85	$74.60	693,602	—	—	—	—	—
2005-06-30	$75.05	$75.77	$73.80	$73.95	1,384,629	—	—	—	—	—
2005-06-29	$76.16	$76.16	$73.47	$75.02	1,210,456	—	—	—	—	—
2005-06-28	$74.41	$75.47	$74.38	$75.36	2,011,796	—	—	—	—	—
2005-06-27	$73.79	$74.76	$73.72	$74.12	1,270,917	—	—	—	—	—
2005-06-24	$73.30	$74.41	$72.96	$74.10	1,883,973	—	—	—	—	—
2005-06-23	$74.03	$74.06	$73.06	$73.31	2,649,057	—	—	—	—	—
2005-06-22	$74.42	$75.58	$73.88	$74.07	6,179,794	—	—	—	—	—
2005-06-21	$77.18	$77.52	$76.59	$76.73	1,729,679	—	—	—	—	—
2005-06-20	$78.06	$78.23	$77.50	$77.97	1,190,680	—	—	—	—	—
2005-06-17	$78.63	$78.80	$77.86	$78.43	1,480,522	—	—	—	—	—
2005-06-16	$76.99	$78.34	$76.80	$77.91	1,851,734	—	—	—	—	—
2005-06-15	$78.42	$78.64	$76.60	$76.60	2,793,154	—	—	—	—	—
2005-06-14	$77.72	$78.91	$77.67	$78.80	1,429,022	—	—	—	—	—
2005-06-13	$76.91	$77.99	$76.89	$77.67	1,300,787	—	—	—	—	—
2005-06-10	$76.65	$76.95	$76.11	$76.91	996,834	—	—	—	—	—
2005-06-09	$76.70	$77.34	$76.22	$76.81	1,139,901	—	—	—	—	—
2005-06-08	$77.20	$77.26	$76.41	$76.69	922,365	—	—	—	—	—
2005-06-07	$76.26	$77.69	$76.07	$77.11	1,632,962	—	—	—	—	—
2005-06-06	$76.46	$76.49	$75.58	$76.07	826,781	—	—	—	—	—
2005-06-03	$74.13	$76.57	$74.03	$76.46	1,828,250	—	—	—	—	—
2005-06-02	$73.93	$74.71	$73.59	$74.24	886,418	—	—	—	—	—
2005-06-01	$74.11	$74.89	$73.60	$74.03	1,384,011	—	—	—	—	—
2005-05-31	$75.19	$75.24	$74.29	$74.35	1,370,621	—	—	—	—	—
2005-05-27	$75.81	$75.83	$75.28	$75.44	1,245,991	—	—	—	—	—
2005-05-26	$75.92	$76.35	$75.25	$75.54	1,159,677	—	—	—	—	—
2005-05-25	$76.23	$76.30	$74.93	$75.53	1,274,934	—	—	—	—	—
2005-05-24	$76.29	$76.69	$75.79	$76.48	848,514	—	—	—	—	—
2005-05-23	$75.60	$76.84	$75.53	$76.24	1,146,390	—	—	—	—	—
2005-05-20	$76.46	$76.46	$75.34	$75.56	1,156,999	—	—	—	—	—
2005-05-19	$75.30	$76.01	$75.15	$76.00	1,397,813	—	—	—	—	—
2005-05-18	$75.73	$76.21	$74.97	$75.30	1,598,457	—	—	—	—	—
2005-05-17	$75.50	$75.86	$75.08	$75.76	1,190,268	—	—	—	—	—
2005-05-16	$74.76	$75.86	$74.76	$75.75	921,541	—	—	—	—	—
2005-05-13	$74.51	$75.14	$74.03	$74.50	1,762,227	—	—	—	—	—
2005-05-12	$75.49	$76.32	$75.24	$75.70	1,336,425	—	—	—	—	—
2005-05-11	$75.97	$76.76	$75.25	$76.57	1,265,870	—	—	—	—	—
2005-05-10	$76.89	$76.89	$75.24	$75.79	2,456,859	—	—	—	—	—
2005-05-09	$77.81	$78.20	$76.70	$77.14	1,969,875	—	—	—	—	—
2005-05-06	$78.74	$78.88	$77.66	$77.71	2,069,579	—	—	—	—	—
2005-05-05	$78.98	$79.26	$78.25	$78.64	993,538	—	—	—	—	—
2005-05-04	$78.00	$79.42	$77.99	$79.03	1,073,878	—	—	—	—	—
2005-05-03	$78.64	$78.82	$77.78	$78.07	1,424,387	—	—	—	—	—
2005-05-02	$79.01	$79.61	$77.76	$78.57	1,814,345	—	—	—	—	—
2005-04-29	$79.17	$79.48	$77.69	$79.05	1,245,064	—	—	—	—	—
2005-04-28	$79.35	$80.00	$78.79	$78.93	1,463,012	—	—	—	—	—
2005-04-27	$77.51	$79.42	$77.25	$79.35	2,275,064	—	—	—	—	—
2005-04-26	$80.58	$81.26	$77.22	$77.50	3,903,494	—	—	—	—	—
2005-04-25	$76.46	$78.25	$76.46	$77.83	2,018,079	—	—	—	—	—
2005-04-22	$76.70	$76.86	$76.02	$76.55	1,265,252	—	—	—	—	—
2005-04-21	$76.02	$76.93	$75.53	$76.70	1,341,781	—	—	—	—	—
2005-04-20	$75.73	$76.55	$74.86	$75.41	1,801,367	—	—	—	—	—
2005-04-19	$74.56	$75.15	$73.57	$74.74	1,831,958	—	—	—	—	—
2005-04-18	$75.24	$75.65	$74.04	$74.53	1,888,505	—	—	—	—	—
2005-04-15	$73.83	$76.11	$73.75	$75.24	2,672,335	—	—	—	—	—
2005-04-14	$74.12	$74.28	$73.37	$74.02	1,494,839	—	—	—	—	—
2005-04-13	$74.63	$75.14	$74.02	$74.11	853,973	—	—	—	—	—
2005-04-12	$74.66	$74.67	$73.41	$74.64	1,396,474	—	—	—	—	—
2005-04-11	$74.56	$74.90	$74.17	$74.72	1,346,210	—	—	—	—	—
2005-04-08	$75.45	$75.45	$74.04	$74.39	1,076,556	—	—	—	—	—
2005-04-07	$74.81	$75.63	$74.22	$75.23	1,293,989	—	—	—	—	—
2005-04-06	$74.43	$76.82	$74.37	$74.60	2,843,109	—	—	—	—	—
2005-04-05	$72.28	$74.66	$72.14	$74.43	2,601,986	—	—	—	—	—
2005-04-04	$72.33	$72.55	$71.46	$72.42	3,311,244	—	—	—	—	—
2005-04-01	$75.54	$75.55	$70.59	$72.50	7,775,779	—	—	—	—	—
2005-03-31	$72.82	$76.36	$72.09	$75.54	12,082,621	—	—	—	—	—
2005-03-30	$79.43	$80.29	$79.04	$80.20	1,253,098	—	—	—	—	—
2005-03-29	$78.96	$79.81	$78.46	$79.43	1,994,080	—	—	—	—	—
2005-03-28	$77.62	$79.71	$77.38	$78.96	1,667,467	—	—	—	—	—
2005-03-24	$76.65	$77.41	$76.16	$77.09	1,499,268	—	—	—	—	—
2005-03-23	$77.33	$77.34	$76.13	$76.42	2,139,104	—	—	—	—	—
2005-03-22	$77.83	$78.10	$77.19	$77.38	2,359,936	—	—	—	—	—
2005-03-21	$78.94	$78.97	$77.58	$77.90	941,008	—	—	—	—	—
2005-03-18	$77.96	$79.23	$77.68	$79.10	2,896,669	—	—	—	—	—
2005-03-17	$76.85	$78.44	$76.80	$77.89	2,007,367	—	—	—	—	—
2005-03-16	$76.70	$77.13	$76.11	$76.85	1,580,020	—	—	—	—	—
2005-03-15	$76.80	$77.18	$75.35	$76.94	2,016,637	—	—	—	—	—
2005-03-14	$77.14	$77.15	$75.36	$76.53	1,898,393	—	—	—	—	—
2005-03-11	$78.50	$78.50	$76.62	$76.66	2,624,543	—	—	—	—	—
2005-03-10	$79.80	$80.14	$78.04	$78.50	2,715,389	—	—	—	—	—
2005-03-09	$79.68	$80.57	$78.17	$80.23	1,976,570	—	—	—	—	—
2005-03-08	$81.70	$81.82	$79.68	$79.71	2,236,439	—	—	—	—	—
2005-03-07	$82.97	$83.11	$81.65	$82.04	1,505,036	—	—	—	—	—
2005-03-04	$83.61	$83.87	$82.71	$82.96	935,137	—	—	—	—	—
2005-03-03	$83.13	$83.64	$82.75	$83.54	1,639,348	—	—	—	—	—
2005-03-02	$83.11	$83.58	$82.56	$83.13	1,074,084	—	—	—	—	—
2005-03-01	$83.98	$84.08	$83.02	$83.20	1,528,932	—	—	—	—	—
2005-02-28	$83.25	$83.50	$82.01	$83.40	1,750,279	—	—	—	—	—
2005-02-25	$82.39	$83.55	$82.33	$83.44	1,213,752	—	—	—	—	—
2005-02-24	$81.73	$82.52	$81.09	$82.39	1,452,403	—	—	—	—	—
2005-02-23	$82.20	$82.50	$81.32	$81.73	1,880,162	—	—	—	—	—
2005-02-22	$83.06	$83.59	$81.69	$82.25	2,390,012	—	—	—	—	—
2005-02-18	$83.54	$83.94	$83.19	$83.26	2,052,069	—	—	—	—	—
2005-02-17	$81.31	$84.13	$81.31	$83.61	3,574,306	—	—	—	—	—
2005-02-16	$80.34	$82.08	$80.34	$81.94	1,860,489	—	—	—	—	—
2005-02-15	$80.24	$80.95	$79.84	$80.75	2,634,740	—	—	—	—	—
2005-02-14	$82.43	$82.60	$80.65	$81.17	2,028,688	—	—	—	—	—
2005-02-11	$82.67	$83.45	$81.76	$82.61	1,699,191	—	—	—	—	—
2005-02-10	$81.75	$83.11	$80.83	$82.77	2,554,091	—	—	—	—	—
2005-02-09	$81.89	$82.75	$81.74	$81.74	1,752,442	—	—	—	—	—
2005-02-08	$82.86	$83.40	$81.80	$82.62	1,606,903	—	—	—	—	—
2005-02-07	$84.17	$84.17	$82.58	$82.98	2,163,721	—	—	—	—	—
2005-02-04	$84.23	$85.14	$84.17	$84.65	1,712,066	—	—	—	—	—
2005-02-03	$83.50	$84.41	$83.40	$84.03	1,618,439	—	—	—	—	—
2005-02-02	$84.85	$86.50	$83.70	$84.11	3,087,631	—	—	—	—	—
2005-02-01	$81.55	$85.12	$80.10	$84.85	6,513,308	—	—	—	—	—
2005-01-31	$77.65	$77.91	$76.21	$76.55	2,637,727	—	—	—	—	—
2005-01-28	$77.48	$77.67	$77.14	$77.56	1,528,314	—	—	—	—	—
2005-01-27	$78.15	$78.17	$76.80	$77.63	2,580,974	—	—	—	—	—
2005-01-26	$78.16	$78.81	$78.11	$78.64	1,339,206	—	—	—	—	—
2005-01-25	$77.89	$78.44	$77.29	$77.82	1,461,055	—	—	—	—	—
2005-01-24	$77.43	$78.15	$76.91	$77.65	1,952,983	—	—	—	—	—
2005-01-21	$79.08	$79.19	$77.89	$78.16	1,317,988	—	—	—	—	—
2005-01-20	$78.03	$78.98	$77.67	$78.73	1,692,084	—	—	—	—	—
2005-01-19	$78.06	$78.81	$77.57	$77.93	1,942,580	—	—	—	—	—
2005-01-18	$76.23	$78.58	$75.97	$78.41	1,720,718	—	—	—	—	—
2005-01-14	$75.71	$76.66	$74.54	$76.48	2,579,120	—	—	—	—	—
2005-01-13	$77.43	$77.91	$74.64	$74.91	3,768,049	—	—	—	—	—
2005-01-12	$77.62	$78.27	$77.14	$77.37	1,803,736	—	—	—	—	—
2005-01-11	$77.52	$77.93	$77.25	$77.59	1,390,191	—	—	—	—	—
2005-01-10	$76.94	$78.16	$76.76	$77.92	1,233,631	—	—	—	—	—
2005-01-07	$77.55	$78.11	$76.62	$77.18	1,176,466	—	—	—	—	—
2005-01-06	$76.70	$77.65	$76.65	$77.32	1,193,667	—	—	—	—	—
2005-01-05	$77.23	$77.83	$76.33	$76.44	1,218,799	—	—	—	—	—
2005-01-04	$77.40	$77.78	$77.04	$77.04	1,271,638	—	—	—	—	—
2005-01-03	$77.91	$78.63	$77.06	$77.07	1,478,256	—	—	—	—	—
2004-12-31	$78.53	$78.77	$77.79	$77.79	549,608	—	—	—	—	—
2004-12-30	$78.51	$79.07	$78.26	$78.53	494,297	—	—	—	—	—
2004-12-29	$78.06	$79.30	$78.06	$78.56	1,161,016	—	—	—	—	—
2004-12-28	$77.17	$78.39	$76.94	$78.39	1,274,316	—	—	—	—	—
2004-12-27	$78.16	$78.47	$76.96	$77.17	911,138	—	—	—	—	—
2004-12-23	$79.31	$79.32	$77.45	$77.82	1,394,517	—	—	—	—	—
2004-12-22	$79.61	$80.57	$79.49	$79.50	1,343,944	—	—	—	—	—
2004-12-21	$78.46	$79.79	$78.35	$78.91	1,773,042	—	—	—	—	—
2004-12-20	$77.44	$78.64	$77.35	$78.21	1,588,672	—	—	—	—	—
2004-12-17	$76.21	$77.64	$76.21	$77.15	2,548,014	—	—	—	—	—
2004-12-16	$78.88	$79.02	$77.08	$77.38	2,921,183	—	—	—	—	—
2004-12-15	$81.43	$81.43	$77.62	$79.13	3,202,991	—	—	—	—	—
2004-12-14	$81.17	$82.51	$80.60	$81.83	1,202,422	—	—	—	—	—
2004-12-13	$81.60	$82.22	$81.17	$81.55	812,876	—	—	—	—	—
2004-12-10	$81.12	$81.79	$80.92	$81.35	722,648	—	—	—	—	—
2004-12-09	$79.72	$81.94	$79.60	$81.89	931,429	—	—	—	—	—
2004-12-08	$78.93	$80.48	$78.82	$80.20	803,400	—	—	—	—	—
2004-12-07	$79.81	$80.59	$79.07	$79.13	1,060,385	—	—	—	—	—
2004-12-06	$80.30	$80.30	$78.95	$80.04	927,206	—	—	—	—	—
2004-12-03	$80.34	$81.50	$79.80	$80.31	1,194,697	—	—	—	—	—
2004-12-02	$80.39	$81.23	$80.29	$80.94	1,559,626	—	—	—	—	—
2004-12-01	$79.22	$81.02	$78.74	$81.02	1,353,832	—	—	—	—	—
2004-11-30	$77.79	$79.37	$77.79	$79.22	1,590,320	—	—	—	—	—
2004-11-29	$77.20	$78.44	$76.80	$78.15	1,763,154	—	—	—	—	—
2004-11-26	$77.52	$77.86	$77.22	$77.23	315,798	—	—	—	—	—
2004-11-24	$76.75	$77.43	$76.75	$77.38	822,455	—	—	—	—	—
2004-11-23	$76.12	$76.72	$75.44	$76.09	2,075,347	—	—	—	—	—
2004-11-22	$74.76	$76.56	$74.33	$76.16	1,396,268	—	—	—	—	—
2004-11-19	$76.17	$76.31	$74.61	$74.75	1,285,955	—	—	—	—	—
2004-11-18	$77.33	$77.34	$76.00	$76.17	1,912,916	—	—	—	—	—
2004-11-17	$77.14	$78.25	$76.89	$77.33	1,288,530	—	—	—	—	—
2004-11-16	$76.91	$77.33	$76.23	$76.89	971,187	—	—	—	—	—
2004-11-15	$76.75	$77.61	$76.75	$77.27	1,026,395	—	—	—	—	—
2004-11-12	$77.86	$77.88	$76.69	$77.43	1,385,968	—	—	—	—	—
2004-11-11	$77.28	$78.62	$76.99	$78.45	1,177,496	—	—	—	—	—
2004-11-10	$76.64	$77.08	$76.17	$76.50	1,358,776	—	—	—	—	—
2004-11-09	$77.23	$77.92	$76.41	$76.62	1,358,879	—	—	—	—	—
2004-11-08	$77.96	$78.58	$76.85	$77.23	1,922,907	—	—	—	—	—
2004-11-05	$78.48	$79.42	$78.37	$79.29	2,149,404	—	—	—	—	—
2004-11-04	$77.18	$77.51	$75.97	$77.51	2,296,900	—	—	—	—	—
2004-11-03	$75.68	$75.77	$74.27	$75.60	2,235,821	—	—	—	—	—
2004-11-02	$75.24	$75.51	$73.54	$73.88	1,747,086	—	—	—	—	—
2004-11-01	$75.33	$75.33	$73.29	$74.10	2,039,503	—	—	—	—	—
2004-10-29	$73.69	$75.58	$73.51	$75.33	2,250,756	—	—	—	—	—
2004-10-28	$73.30	$73.83	$72.86	$73.83	2,836,826	—	—	—	—	—
2004-10-27	$71.60	$74.17	$71.17	$73.74	3,424,956	—	—	—	—	—
2004-10-26	$66.33	$69.97	$65.05	$69.97	5,691,574	—	—	—	—	—
2004-10-25	$66.50	$66.50	$65.39	$65.92	3,174,048	—	—	—	—	—
2004-10-22	$68.12	$68.15	$66.55	$67.01	2,937,869	—	—	—	—	—
2004-10-21	$70.00	$70.10	$67.65	$68.12	3,214,424	—	—	—	—	—
2004-10-20	$67.88	$68.94	$66.60	$68.93	2,963,928	—	—	—	—	—
2004-10-19	$70.87	$70.93	$67.52	$67.88	1,870,995	—	—	—	—	—
2004-10-18	$69.22	$70.22	$69.03	$69.94	2,303,595	—	—	—	—	—
2004-10-15	$71.17	$71.17	$68.16	$69.23	4,420,863	—	—	—	—	—
2004-10-14	$72.09	$73.06	$70.78	$71.34	1,618,439	—	—	—	—	—
2004-10-13	$72.86	$73.17	$71.68	$72.30	1,029,485	—	—	—	—	—
2004-10-12	$71.92	$73.13	$70.83	$72.64	1,635,331	—	—	—	—	—
2004-10-11	$72.18	$73.54	$72.06	$72.43	1,117,447	—	—	—	—	—
2004-10-08	$73.50	$73.59	$71.41	$72.05	2,026,628	—	—	—	—	—
2004-10-07	$75.88	$76.06	$73.45	$73.50	1,665,407	—	—	—	—	—
2004-10-06	$76.09	$76.18	$75.53	$75.83	915,361	—	—	—	—	—
2004-10-05	$77.30	$77.52	$75.77	$75.97	1,266,694	—	—	—	—	—
2004-10-04	$77.48	$77.53	$76.75	$77.13	955,943	—	—	—	—	—
2004-10-01	$76.79	$77.62	$76.01	$76.51	1,080,882	—	—	—	—	—
2004-09-30	$76.28	$76.81	$75.52	$76.74	1,592,380	—	—	—	—	—
2004-09-29	$75.44	$76.74	$75.06	$76.26	1,441,382	—	—	—	—	—
2004-09-28	$75.19	$75.61	$74.65	$75.17	1,049,570	—	—	—	—	—
2004-09-27	$76.99	$76.99	$74.73	$74.92	1,408,216	—	—	—	—	—
2004-09-24	$75.55	$77.83	$75.55	$77.30	1,547,884	—	—	—	—	—
2004-09-23	$75.63	$75.80	$75.14	$75.55	877,663	—	—	—	—	—
2004-09-22	$76.80	$77.14	$74.83	$75.44	1,561,068	—	—	—	—	—
2004-09-21	$76.41	$77.28	$76.00	$77.15	1,392,251	—	—	—	—	—
2004-09-20	$76.21	$76.59	$74.97	$76.38	1,731,533	—	—	—	—	—
2004-09-17	$73.72	$74.76	$73.62	$74.61	1,268,445	—	—	—	—	—
2004-09-16	$73.58	$74.27	$72.90	$73.72	889,405	—	—	—	—	—
2004-09-15	$74.90	$74.90	$73.41	$73.60	1,143,300	—	—	—	—	—
2004-09-14	$74.91	$75.61	$74.41	$74.85	1,523,885	—	—	—	—	—
2004-09-13	$74.12	$75.00	$73.69	$74.90	915,052	—	—	—	—	—
2004-09-10	$73.74	$74.08	$73.06	$73.50	844,600	—	—	—	—	—
2004-09-09	$74.76	$74.95	$73.34	$73.86	915,052	—	—	—	—	—
2004-09-08	$75.73	$76.14	$74.08	$74.51	1,580,329	—	—	—	—	—
2004-09-07	$72.77	$74.94	$72.72	$74.78	1,559,832	—	—	—	—	—
2004-09-03	$73.74	$74.32	$72.43	$72.56	927,721	—	—	—	—	—
2004-09-02	$71.17	$73.70	$71.07	$73.51	1,400,388	—	—	—	—	—
2004-09-01	$69.22	$71.24	$69.17	$71.11	966,655	—	—	—	—	—
2004-08-31	$69.13	$69.39	$68.46	$69.22	991,581	—	—	—	—	—
2004-08-30	$69.56	$69.87	$68.74	$68.90	582,671	—	—	—	—	—
2004-08-27	$69.71	$70.42	$69.32	$69.97	775,590	—	—	—	—	—
2004-08-26	$70.46	$70.56	$69.51	$69.70	673,929	—	—	—	—	—
2004-08-25	$70.00	$70.70	$69.54	$70.68	904,649	—	—	—	—	—
2004-08-24	$70.63	$70.68	$69.28	$69.57	1,216,945	—	—	—	—	—
2004-08-23	$71.12	$71.48	$70.29	$70.59	739,643	—	—	—	—	—
2004-08-20	$71.12	$71.80	$70.86	$71.10	1,270,917	—	—	—	—	—
2004-08-19	$71.36	$71.49	$70.29	$71.29	1,017,537	—	—	—	—	—
2004-08-18	$70.03	$71.58	$69.83	$71.38	729,034	—	—	—	—	—
2004-08-17	$69.90	$70.50	$69.65	$70.10	794,130	—	—	—	—	—
2004-08-16	$69.27	$70.26	$69.01	$69.67	1,012,181	—	—	—	—	—
2004-08-13	$69.37	$69.88	$68.71	$69.32	870,144	—	—	—	—	—
2004-08-12	$70.73	$70.73	$69.70	$69.89	1,019,700	—	—	—	—	—
2004-08-11	$69.66	$70.92	$68.94	$70.81	1,135,163	—	—	—	—	—
2004-08-10	$68.35	$69.86	$68.01	$69.81	1,363,411	—	—	—	—	—
2004-08-09	$67.48	$68.97	$67.48	$67.83	1,427,271	—	—	—	—	—
2004-08-06	$68.98	$69.13	$66.75	$67.76	2,336,967	—	—	—	—	—
2004-08-05	$73.30	$73.31	$69.07	$69.56	3,086,601	—	—	—	—	—
2004-08-04	$74.08	$74.08	$72.43	$73.38	1,328,803	—	—	—	—	—
2004-08-03	$74.51	$74.53	$73.66	$74.19	1,269,784	—	—	—	—	—
2004-08-02	$74.09	$75.24	$73.10	$74.00	2,232,937	—	—	—	—	—
2004-07-30	$70.47	$75.50	$70.15	$74.09	4,706,791	—	—	—	—	—
2004-07-29	$62.62	$72.09	$62.52	$71.18	9,642,448	—	—	—	—	—
2004-07-28	$74.71	$74.71	$69.41	$71.60	3,168,383	—	—	—	—	—
2004-07-27	$71.85	$75.65	$71.73	$74.32	1,820,319	—	—	—	—	—
2004-07-26	$73.81	$73.93	$71.64	$71.70	1,253,407	—	—	—	—	—
2004-07-23	$73.38	$74.10	$72.67	$73.81	1,140,622	—	—	—	—	—
2004-07-22	$73.59	$74.09	$72.54	$73.26	2,318,427	—	—	—	—	—
2004-07-21	$75.97	$76.07	$73.61	$73.61	2,071,433	—	—	—	—	—
2004-07-20	$74.22	$75.73	$74.05	$75.73	1,533,567	—	—	—	—	—
2004-07-19	$76.41	$76.91	$73.54	$74.13	3,069,194	—	—	—	—	—
2004-07-16	$76.46	$76.89	$73.60	$74.99	7,132,029	—	—	—	—	—
2004-07-15	$80.52	$81.26	$80.00	$80.19	963,668	—	—	—	—	—
2004-07-14	$79.71	$81.12	$79.08	$80.52	1,670,969	—	—	—	—	—
2004-07-13	$80.58	$81.21	$79.30	$79.71	2,289,999	—	—	—	—	—
2004-07-12	$82.53	$83.39	$79.13	$80.37	3,492,421	—	—	—	—	—
2004-07-09	$86.36	$86.46	$82.72	$82.73	2,104,393	—	—	—	—	—
2004-07-08	$86.55	$86.83	$85.65	$86.31	1,046,892	—	—	—	—	—
2004-07-07	$85.17	$86.55	$85.17	$86.55	1,261,029	—	—	—	—	—
2004-07-06	$84.13	$85.18	$83.74	$85.15	926,073	—	—	—	—	—
2004-07-02	$85.21	$85.24	$83.63	$84.13	888,066	—	—	—	—	—
2004-07-01	$85.73	$86.35	$83.93	$85.02	1,324,889	—	—	—	—	—
2004-06-30	$85.05	$86.36	$84.76	$85.63	1,633,786	—	—	—	—	—
2004-06-29	$83.50	$84.57	$83.29	$84.57	1,368,561	—	—	—	—	—
2004-06-28	$85.70	$85.77	$82.58	$83.50	1,850,910	—	—	—	—	—
2004-06-25	$85.19	$86.17	$84.95	$85.44	1,306,864	—	—	—	—	—
2004-06-24	$84.95	$85.25	$84.38	$85.19	864,067	—	—	—	—	—
2004-06-23	$83.59	$84.69	$82.83	$84.56	813,700	—	—	—	—	—
2004-06-22	$83.54	$83.77	$82.56	$82.80	1,296,770	—	—	—	—	—
2004-06-21	$83.69	$84.55	$83.41	$83.50	739,128	—	—	—	—	—
2004-06-18	$83.35	$84.21	$83.35	$83.76	1,276,685	—	—	—	—	—
2004-06-17	$84.32	$84.35	$82.91	$83.50	1,246,197	—	—	—	—	—
2004-06-16	$85.00	$85.21	$84.34	$84.34	776,105	—	—	—	—	—
2004-06-15	$85.34	$85.34	$84.49	$85.09	619,854	—	—	—	—	—
2004-06-14	$84.22	$85.03	$84.15	$84.56	521,798	—	—	—	—	—
2004-06-10	$84.13	$84.94	$84.13	$84.60	744,175	—	—	—	—	—
2004-06-09	$85.25	$85.44	$84.13	$84.13	1,056,265	—	—	—	—	—
2004-06-08	$85.15	$85.43	$84.36	$85.24	1,212,001	—	—	—	—	—
2004-06-07	$84.95	$85.42	$84.11	$85.19	895,070	—	—	—	—	—
2004-06-04	$84.56	$84.70	$84.00	$84.48	1,285,749	—	—	—	—	—
2004-06-03	$84.17	$84.29	$83.25	$83.86	2,164,442	—	—	—	—	—
2004-06-02	$83.35	$84.99	$83.18	$84.57	1,422,533	—	—	—	—	—
2004-06-01	$82.65	$83.36	$82.33	$83.11	1,261,235	—	—	—	—	—
2004-05-28	$82.72	$83.20	$81.75	$82.86	1,137,841	—	—	—	—	—
2004-05-27	$82.70	$82.77	$81.97	$82.72	1,504,521	—	—	—	—	—
2004-05-26	$81.12	$82.74	$80.34	$82.62	2,482,403	—	—	—	—	—
2004-05-25	$78.50	$81.55	$77.67	$81.31	2,479,004	—	—	—	—	—
2004-05-24	$81.31	$81.41	$78.95	$79.27	1,355,480	—	—	—	—	—
2004-05-21	$80.24	$81.25	$80.24	$81.12	931,738	—	—	—	—	—
2004-05-20	$79.72	$80.67	$79.43	$79.74	690,203	—	—	—	—	—
2004-05-19	$80.83	$81.89	$79.57	$79.72	1,217,048	—	—	—	—	—
2004-05-18	$79.81	$80.59	$79.81	$80.53	1,403,890	—	—	—	—	—
2004-05-17	$78.64	$79.84	$78.30	$79.64	1,155,248	—	—	—	—	—
2004-05-14	$78.70	$80.03	$78.38	$79.58	1,181,513	—	—	—	—	—
2004-05-13	$77.44	$79.31	$77.43	$78.94	1,135,781	—	—	—	—	—
2004-05-12	$77.67	$77.95	$76.46	$77.43	1,959,472	—	—	—	—	—
2004-05-11	$77.67	$78.73	$76.76	$78.54	2,150,949	—	—	—	—	—
2004-05-10	$78.83	$79.04	$76.48	$77.48	1,341,163	—	—	—	—	—
2004-05-07	$79.56	$80.88	$79.22	$79.47	935,858	—	—	—	—	—
2004-05-06	$80.34	$81.18	$79.13	$79.72	786,508	—	—	—	—	—
2004-05-05	$79.81	$81.60	$79.61	$81.39	1,739,464	—	—	—	—	—
2004-05-04	$79.45	$80.10	$78.50	$79.82	1,082,633	—	—	—	—	—
2004-05-03	$77.77	$79.90	$77.56	$79.69	1,365,162	—	—	—	—	—
2004-04-30	$78.59	$79.38	$77.44	$77.52	923,807	—	—	—	—	—
2004-04-29	$78.15	$79.51	$77.41	$78.59	1,241,974	—	—	—	—	—
2004-04-28	$78.40	$79.02	$77.37	$78.18	2,309,672	—	—	—	—	—
2004-04-27	$81.07	$81.55	$77.84	$78.40	2,465,717	—	—	—	—	—
2004-04-26	$81.12	$81.92	$80.70	$81.55	1,151,128	—	—	—	—	—
2004-04-23	$81.94	$82.02	$80.30	$80.41	859,535	—	—	—	—	—
2004-04-22	$80.68	$82.77	$80.51	$82.07	1,578,166	—	—	—	—	—
2004-04-21	$77.09	$81.02	$77.04	$79.75	1,932,383	—	—	—	—	—
2004-04-20	$78.40	$78.51	$76.31	$77.09	1,292,135	—	—	—	—	—
2004-04-19	$78.40	$78.91	$78.11	$78.49	855,930	—	—	—	—	—
2004-04-16	$77.62	$79.13	$77.48	$78.49	1,894,273	—	—	—	—	—
2004-04-15	$76.55	$76.96	$75.39	$76.18	686,907	—	—	—	—	—
2004-04-14	$75.73	$76.64	$75.31	$76.46	1,169,153	—	—	—	—	—
2004-04-13	$76.99	$77.17	$76.14	$76.38	883,843	—	—	—	—	—
2004-04-12	$76.55	$77.01	$76.24	$76.86	636,952	—	—	—	—	—
2004-04-08	$77.14	$77.16	$75.99	$76.32	692,778	—	—	—	—	—
2004-04-07	$76.50	$76.69	$75.94	$76.50	884,873	—	—	—	—	—
2004-04-06	$76.80	$77.12	$76.12	$76.75	904,958	—	—	—	—	—
2004-04-05	$76.21	$77.62	$76.02	$77.29	1,365,780	—	—	—	—	—
2004-04-02	$75.04	$76.50	$74.76	$75.76	2,805,308	—	—	—	—	—
2004-04-01	$71.73	$72.17	$71.51	$71.80	944,201	—	—	—	—	—
2004-03-31	$71.12	$71.75	$70.39	$71.63	886,933	—	—	—	—	—
2004-03-30	$70.84	$71.12	$70.45	$70.99	707,713	—	—	—	—	—
2004-03-29	$70.01	$71.26	$69.47	$70.83	1,188,414	—	—	—	—	—
2004-03-26	$70.79	$70.79	$69.32	$70.00	836,669	—	—	—	—	—
2004-03-25	$70.01	$70.80	$69.42	$70.79	968,303	—	—	—	—	—
2004-03-24	$71.26	$71.38	$69.42	$69.89	1,463,321	—	—	—	—	—
2004-03-23	$70.85	$71.87	$70.39	$71.41	1,591,247	—	—	—	—	—
2004-03-22	$71.75	$71.82	$68.02	$70.69	3,405,592	—	—	—	—	—
2004-03-19	$74.13	$74.13	$72.43	$72.68	1,414,396	—	—	—	—	—
2004-03-18	$75.34	$75.35	$73.73	$74.27	836,154	—	—	—	—	—
2004-03-17	$74.31	$75.71	$74.30	$75.50	616,764	—	—	—	—	—
2004-03-16	$74.54	$74.90	$73.51	$74.17	966,140	—	—	—	—	—
2004-03-15	$74.85	$74.85	$72.49	$74.36	1,372,475	—	—	—	—	—
2004-03-12	$74.17	$75.24	$73.52	$75.00	916,597	—	—	—	—	—
2004-03-11	$74.51	$75.25	$73.90	$73.98	1,407,701	—	—	—	—	—
2004-03-10	$77.38	$77.89	$75.59	$75.92	1,085,002	—	—	—	—	—
2004-03-09	$77.52	$77.77	$76.63	$77.28	1,086,238	—	—	—	—	—
2004-03-08	$76.99	$79.30	$76.94	$78.30	1,681,475	—	—	—	—	—
2004-03-05	$75.32	$77.04	$74.96	$76.84	1,040,403	—	—	—	—	—
2004-03-04	$74.90	$75.34	$74.46	$75.32	754,784	—	—	—	—	—
2004-03-03	$74.17	$75.37	$74.17	$75.15	951,514	—	—	—	—	—
2004-03-02	$75.87	$76.17	$74.16	$74.66	1,139,592	—	—	—	—	—
2004-03-01	$73.93	$76.23	$73.74	$75.97	1,277,921	—	—	—	—	—
2004-02-27	$74.47	$74.50	$73.33	$73.44	1,277,509	—	—	—	—	—
2004-02-26	$75.24	$75.24	$74.44	$74.51	566,603	—	—	—	—	—
2004-02-25	$75.15	$75.43	$74.61	$75.17	656,625	—	—	—	—	—
2004-02-24	$74.56	$75.99	$74.49	$74.94	1,094,478	—	—	—	—	—
2004-02-23	$75.58	$75.78	$74.45	$74.72	1,031,339	—	—	—	—	—
2004-02-20	$76.36	$76.36	$75.24	$75.37	1,237,648	—	—	—	—	—
2004-02-19	$75.68	$76.21	$75.21	$75.83	1,540,056	—	—	—	—	—
2004-02-18	$75.68	$75.85	$75.19	$75.58	1,308,924	—	—	—	—	—
2004-02-17	$75.39	$75.83	$74.71	$75.24	728,828	—	—	—	—	—
2004-02-13	$75.24	$76.41	$75.00	$75.24	819,468	—	—	—	—	—
2004-02-12	$76.50	$76.65	$75.97	$76.07	811,846	—	—	—	—	—
2004-02-11	$75.23	$76.60	$74.77	$76.46	1,138,356	—	—	—	—	—
2004-02-10	$75.44	$76.29	$74.61	$75.23	1,909,414	—	—	—	—	—
2004-02-09	$76.94	$77.31	$75.21	$75.63	1,127,747	—	—	—	—	—
2004-02-06	$74.61	$76.94	$74.18	$76.94	993,435	—	—	—	—	—
2004-02-05	$75.57	$75.57	$73.73	$74.13	982,723	—	—	—	—	—
2004-02-04	$75.42	$76.12	$75.00	$75.58	877,560	—	—	—	—	—
2004-02-03	$75.14	$75.71	$74.63	$75.66	796,190	—	—	—	—	—
2004-02-02	$74.68	$75.63	$74.19	$74.89	1,189,650	—	—	—	—	—
2004-01-30	$73.01	$74.35	$71.72	$74.27	1,484,436	—	—	—	—	—
2004-01-29	$71.38	$73.35	$71.38	$73.03	999,718	—	—	—	—	—
2004-01-28	$73.54	$74.15	$71.11	$71.17	989,521	—	—	—	—	—
2004-01-27	$75.05	$75.15	$73.30	$73.30	1,183,058	—	—	—	—	—
2004-01-26	$72.57	$74.76	$72.57	$74.76	844,909	—	—	—	—	—
2004-01-23	$72.87	$73.20	$72.20	$72.48	1,056,265	—	—	—	—	—
2004-01-22	$72.62	$73.69	$72.40	$72.63	827,708	—	—	—	—	—
2004-01-21	$72.14	$72.91	$72.11	$72.62	1,112,606	—	—	—	—	—
2004-01-20	$73.88	$74.42	$71.95	$72.11	2,095,638	—	—	—	—	—
2004-01-16	$72.52	$73.93	$70.87	$73.93	2,976,906	—	—	—	—	—
2004-01-15	$67.48	$68.88	$67.04	$68.60	811,434	—	—	—	—	—
2004-01-14	$68.11	$68.59	$67.96	$67.97	938,639	—	—	—	—	—
2004-01-13	$69.03	$69.28	$67.71	$67.92	1,174,612	—	—	—	—	—
2004-01-12	$68.80	$69.61	$68.59	$68.79	694,426	—	—	—	—	—
2004-01-09	$69.08	$69.66	$68.79	$68.79	784,139	—	—	—	—	—
2004-01-08	$67.96	$69.14	$67.59	$69.08	1,114,151	—	—	—	—	—
2004-01-07	$67.28	$67.84	$66.91	$67.77	866,127	—	—	—	—	—
2004-01-06	$66.99	$67.28	$66.25	$67.02	1,202,216	—	—	—	—	—
2004-01-05	$68.20	$68.64	$66.99	$67.35	1,223,846	—	—	—	—	—
2004-01-02	$68.74	$68.93	$67.86	$67.96	688,143	—	—	—	—	—
2003-12-31	$69.32	$69.32	$68.30	$68.35	1,068,213	—	—	—	—	—
2003-12-30	$69.39	$69.76	$68.57	$68.83	1,000,439	—	—	—	—	—
2003-12-29	$67.23	$69.16	$67.23	$69.10	1,152,261	—	—	—	—	—
2003-12-26	$66.75	$67.13	$66.70	$67.02	246,479	—	—	—	—	—
2003-12-24	$66.12	$66.94	$65.87	$66.67	506,451	—	—	—	—	—
2003-12-23	$67.47	$67.48	$65.97	$66.02	1,483,303	—	—	—	—	—
2003-12-22	$67.34	$67.77	$66.99	$67.22	920,408	—	—	—	—	—
2003-12-19	$67.52	$67.90	$66.84	$67.34	3,029,745	—	—	—	—	—
2003-12-18	$66.99	$67.84	$66.80	$67.52	1,314,280	—	—	—	—	—
2003-12-17	$64.75	$66.83	$64.75	$66.77	1,807,547	—	—	—	—	—
2003-12-16	$64.71	$65.06	$64.05	$64.99	944,510	—	—	—	—	—
2003-12-15	$65.44	$65.45	$63.95	$64.32	973,865	—	—	—	—	—
2003-12-12	$64.17	$64.63	$63.83	$64.47	574,019	—	—	—	—	—
2003-12-11	$63.88	$64.78	$63.66	$63.98	961,814	—	—	—	—	—
2003-12-10	$64.56	$64.93	$63.50	$63.77	903,413	—	—	—	—	—
2003-12-09	$65.20	$65.72	$63.69	$63.95	1,085,311	—	—	—	—	—
2003-12-08	$64.08	$65.34	$64.03	$64.96	1,097,362	—	—	—	—	—
2003-12-05	$63.98	$64.36	$63.59	$63.86	777,135	—	—	—	—	—
2003-12-04	$65.51	$65.65	$63.39	$64.22	1,112,812	—	—	—	—	—
2003-12-03	$65.91	$66.12	$65.40	$65.53	707,919	—	—	—	—	—
2003-12-02	$65.87	$66.25	$65.55	$65.69	919,172	—	—	—	—	—
2003-12-01	$64.56	$66.02	$64.47	$65.83	756,844	—	—	—	—	—
2003-11-28	$63.63	$64.38	$63.30	$64.00	371,624	—	—	—	—	—
2003-11-26	$63.40	$63.82	$62.50	$63.58	640,763	—	—	—	—	—
2003-11-25	$63.45	$63.83	$63.09	$63.18	866,127	—	—	—	—	—
2003-11-24	$61.76	$63.50	$61.76	$63.45	780,225	—	—	—	—	—
2003-11-21	$62.14	$62.17	$61.42	$61.66	620,472	—	—	—	—	—
2003-11-20	$61.66	$62.50	$61.21	$61.82	715,541	—	—	—	—	—
2003-11-19	$61.80	$61.84	$61.11	$61.76	895,482	—	—	—	—	—
2003-11-18	$62.29	$62.62	$61.61	$61.90	983,753	—	—	—	—	—
2003-11-17	$61.94	$62.41	$61.53	$62.31	891,774	—	—	—	—	—
2003-11-14	$62.09	$62.49	$61.49	$61.94	1,157,617	—	—	—	—	—
2003-11-13	$62.26	$62.63	$61.72	$62.23	1,164,209	—	—	—	—	—
2003-11-12	$61.41	$62.34	$60.89	$62.29	1,465,999	—	—	—	—	—
2003-11-11	$62.62	$62.62	$61.16	$61.34	1,435,305	—	—	—	—	—
2003-11-10	$63.18	$63.40	$62.58	$62.62	825,030	—	—	—	—	—
2003-11-07	$63.43	$63.66	$62.97	$63.18	813,082	—	—	—	—	—
2003-11-06	$62.98	$63.72	$62.50	$63.43	837,802	—	—	—	—	—
2003-11-05	$62.94	$63.09	$62.41	$62.93	834,918	—	—	—	—	—
2003-11-04	$62.72	$63.11	$62.37	$62.94	1,236,927	—	—	—	—	—
2003-11-03	$62.57	$63.05	$61.65	$62.72	1,927,233	—	—	—	—	—
2003-10-31	$61.02	$62.23	$60.99	$61.95	1,963,798	—	—	—	—	—
2003-10-30	$61.13	$61.43	$60.58	$60.90	2,269,502	—	—	—	—	—
2003-10-29	$60.87	$61.17	$60.87	$61.13	1,276,170	—	—	—	—	—
2003-10-28	$59.87	$61.12	$59.73	$60.98	1,147,111	—	—	—	—	—
2003-10-27	$59.47	$59.85	$59.06	$59.63	1,117,653	—	—	—	—	—
2003-10-24	$60.19	$60.19	$58.06	$59.39	2,325,534	—	—	—	—	—
2003-10-23	$59.95	$60.77	$58.50	$60.19	3,876,405	—	—	—	—	—
2003-10-22	$57.14	$57.18	$56.70	$57.01	1,113,224	—	—	—	—	—
2003-10-21	$57.50	$58.12	$56.94	$57.17	2,176,596	—	—	—	—	—
2003-10-20	$56.84	$57.60	$56.67	$57.50	1,740,494	—	—	—	—	—
2003-10-17	$56.99	$56.99	$56.47	$56.84	1,833,503	—	—	—	—	—
2003-10-16	$55.86	$56.77	$55.70	$56.43	1,326,022	—	—	—	—	—
2003-10-15	$54.85	$56.12	$54.85	$55.86	2,092,239	—	—	—	—	—
2003-10-14	$54.08	$54.83	$54.06	$54.56	1,466,720	—	—	—	—	—
2003-10-13	$54.85	$54.86	$53.88	$54.17	2,253,228	—	—	—	—	—
2003-10-10	$55.26	$55.38	$54.81	$54.87	1,551,489	—	—	—	—	—
2003-10-09	$55.78	$55.87	$55.21	$55.38	1,875,115	—	—	—	—	—
2003-10-08	$55.62	$55.90	$55.37	$55.53	929,575	—	—	—	—	—
2003-10-07	$56.06	$56.06	$54.97	$55.62	1,388,440	—	—	—	—	—
2003-10-06	$55.03	$56.52	$54.74	$56.16	2,374,253	—	—	—	—	—
2003-10-03	$54.54	$55.34	$54.54	$55.04	2,290,102	—	—	—	—	—
2003-10-02	$54.22	$54.85	$54.21	$54.54	1,247,330	—	—	—	—	—
2003-10-01	$53.50	$54.14	$53.24	$54.08	1,625,546	—	—	—	—	—
2003-09-30	$53.64	$53.82	$53.22	$53.50	2,502,694	—	—	—	—	—
2003-09-29	$53.90	$54.47	$53.55	$53.93	3,340,084	—	—	—	—	—
2003-09-26	$53.27	$54.06	$53.06	$53.90	1,619,366	—	—	—	—	—
2003-09-25	$54.17	$54.19	$52.73	$53.27	2,004,071	—	—	—	—	—
2003-09-24	$54.08	$55.34	$53.98	$54.17	2,692,317	—	—	—	—	—
2003-09-23	$52.72	$54.21	$52.43	$53.99	2,156,923	—	—	—	—	—
2003-09-22	$52.07	$52.67	$51.86	$52.60	1,439,940	—	—	—	—	—
2003-09-19	$52.77	$52.82	$51.68	$52.13	1,553,034	—	—	—	—	—
2003-09-18	$52.43	$53.00	$52.13	$52.70	1,577,548	—	—	—	—	—
2003-09-17	$51.14	$52.55	$50.88	$52.30	2,441,203	—	—	—	—	—
2003-09-16	$51.05	$51.17	$50.83	$51.14	1,528,417	—	—	—	—	—
2003-09-15	$50.97	$51.19	$50.81	$50.95	1,049,982	—	—	—	—	—
2003-09-12	$50.57	$50.89	$50.18	$50.85	1,114,254	—	—	—	—	—
2003-09-11	$50.83	$50.97	$50.47	$50.57	1,444,781	—	—	—	—	—
2003-09-10	$51.47	$51.64	$50.96	$51.07	1,796,526	—	—	—	—	—
2003-09-09	$52.09	$52.09	$51.39	$51.50	1,959,163	—	—	—	—	—
2003-09-08	$51.50	$52.28	$51.35	$52.14	1,126,305	—	—	—	—	—
2003-09-05	$52.02	$52.43	$51.46	$51.50	1,594,852	—	—	—	—	—
2003-09-04	$51.46	$52.43	$51.46	$52.02	1,654,695	—	—	—	—	—
2003-09-03	$51.70	$51.99	$51.46	$51.53	2,521,955	—	—	—	—	—
2003-09-02	$50.49	$51.70	$50.29	$51.70	4,920,207	—	—	—	—	—
2003-08-29	$50.02	$50.57	$49.84	$50.23	1,519,044	—	—	—	—	—
2003-08-28	$50.48	$50.48	$48.77	$50.05	3,926,669	—	—	—	—	—
2003-08-27	$47.52	$47.63	$47.15	$47.30	2,347,885	—	—	—	—	—
2003-08-26	$47.06	$47.54	$46.78	$47.47	1,463,218	—	—	—	—	—
2003-08-25	$47.37	$47.43	$46.85	$47.34	991,478	—	—	—	—	—
2003-08-22	$47.56	$47.57	$47.09	$47.38	1,915,491	—	—	—	—	—
2003-08-21	$46.89	$47.69	$46.85	$47.64	5,718,766	—	—	—	—	—
2003-08-20	$47.32	$47.88	$46.55	$46.86	3,842,518	—	—	—	—	—
2003-08-19	$47.47	$47.47	$47.11	$47.17	1,605,976	—	—	—	—	—
2003-08-18	$47.04	$47.57	$46.83	$47.45	2,332,332	—	—	—	—	—
2003-08-15	$47.82	$47.82	$47.04	$47.28	1,222,507	—	—	—	—	—
2003-08-14	$48.02	$48.25	$47.48	$47.91	2,082,248	—	—	—	—	—
2003-08-13	$48.58	$48.58	$47.89	$48.01	1,667,879	—	—	—	—	—
2003-08-12	$47.70	$48.97	$47.28	$48.58	2,146,726	—	—	—	—	—
2003-08-11	$47.91	$48.04	$47.38	$47.69	1,287,397	—	—	—	—	—
2003-08-08	$48.50	$48.64	$47.93	$48.04	1,843,597	—	—	—	—	—
2003-08-07	$48.54	$49.03	$48.29	$48.89	3,334,831	—	—	—	—	—
2003-08-06	$46.75	$49.81	$46.75	$48.96	9,640,388	—	—	—	—	—
2003-08-05	$45.90	$46.13	$45.59	$45.92	938,948	—	—	—	—	—
2003-08-04	$45.83	$46.28	$45.15	$46.06	816,069	—	—	—	—	—
2003-08-01	$46.53	$46.69	$45.94	$45.99	1,046,068	—	—	—	—	—
2003-07-31	$46.60	$46.91	$46.12	$46.42	1,282,865	—	—	—	—	—
2003-07-30	$47.34	$47.52	$46.31	$46.45	1,497,826	—	—	—	—	—
2003-07-29	$46.36	$47.76	$46.34	$47.33	2,353,035	—	—	—	—	—
2003-07-28	$45.40	$46.39	$44.95	$46.24	1,607,212	—	—	—	—	—
2003-07-25	$44.71	$45.38	$44.35	$45.35	1,537,069	—	—	—	—	—
2003-07-24	$44.90	$45.24	$44.30	$44.47	1,905,191	—	—	—	—	—
2003-07-23	$44.05	$44.08	$43.40	$43.89	1,047,098	—	—	—	—	—
2003-07-22	$43.87	$44.07	$43.32	$43.95	987,049	—	—	—	—	—
2003-07-21	$43.99	$44.11	$43.66	$43.88	649,003	—	—	—	—	—
2003-07-18	$44.08	$44.11	$43.83	$44.01	958,930	—	—	—	—	—
2003-07-17	$43.06	$44.03	$43.06	$43.88	1,533,258	—	—	—	—	—
2003-07-16	$43.50	$43.54	$42.42	$43.06	1,122,185	—	—	—	—	—
2003-07-15	$43.55	$43.55	$42.93	$43.20	1,019,494	—	—	—	—	—
2003-07-14	$43.79	$43.83	$43.25	$43.41	1,242,386	—	—	—	—	—
2003-07-11	$43.99	$43.99	$43.35	$43.65	894,246	—	—	—	—	—
2003-07-10	$43.08	$43.99	$42.79	$43.99	1,381,127	—	—	—	—	—
2003-07-09	$43.95	$44.15	$42.98	$43.08	1,275,552	—	—	—	—	—
2003-07-08	$44.42	$44.47	$43.95	$44.15	803,297	—	—	—	—	—
2003-07-07	$44.06	$44.17	$43.59	$44.17	912,889	—	—	—	—	—
2003-07-03	$44.34	$44.34	$43.50	$43.77	955,634	—	—	—	—	—
2003-07-02	$44.06	$44.44	$43.77	$44.34	1,144,536	—	—	—	—	—
2003-07-01	$43.79	$44.32	$43.38	$44.23	1,399,358	—	—	—	—	—
2003-06-30	$43.40	$44.08	$43.05	$43.74	1,132,794	—	—	—	—	—
2003-06-27	$43.70	$43.96	$43.01	$43.27	962,844	—	—	—	—	—
2003-06-26	$42.91	$43.79	$42.64	$43.70	833,579	—	—	—	—	—
2003-06-25	$42.67	$42.90	$42.23	$42.87	1,290,590	—	—	—	—	—
2003-06-24	$42.63	$42.98	$42.05	$42.67	1,138,459	—	—	—	—	—
2003-06-23	$43.01	$43.02	$42.12	$42.63	1,108,898	—	—	—	—	—
2003-06-20	$43.14	$43.48	$42.77	$43.07	2,112,530	—	—	—	—	—
2003-06-19	$45.27	$45.27	$42.77	$43.13	2,228,611	—	—	—	—	—
2003-06-18	$45.10	$45.27	$44.17	$45.27	1,549,841	—	—	—	—	—
2003-06-17	$45.53	$45.53	$43.93	$45.30	2,756,280	—	—	—	—	—
2003-06-16	$45.53	$45.82	$45.02	$45.82	1,647,794	—	—	—	—	—
2003-06-13	$45.36	$45.56	$44.94	$45.32	1,730,194	—	—	—	—	—
2003-06-12	$45.05	$45.25	$44.37	$45.15	1,890,565	—	—	—	—	—
2003-06-11	$43.88	$44.75	$43.40	$44.65	1,855,545	—	—	—	—	—
2003-06-10	$43.25	$43.83	$43.21	$43.71	2,287,939	—	—	—	—	—
2003-06-09	$42.43	$43.00	$42.09	$43.00	1,701,457	—	—	—	—	—
2003-06-06	$41.74	$42.91	$41.68	$42.72	2,880,807	—	—	—	—	—
2003-06-05	$41.26	$41.36	$40.00	$41.27	4,575,569	—	—	—	—	—
2003-06-04	$42.52	$42.52	$41.17	$41.41	5,947,323	—	—	—	—	—
2003-06-03	$42.41	$42.89	$42.26	$42.62	3,593,258	—	—	—	—	—
2003-06-02	$43.59	$43.69	$41.95	$42.08	3,967,766	—	—	—	—	—
2003-05-30	$44.76	$45.04	$43.20	$43.55	3,680,087	—	—	—	—	—
2003-05-29	$44.32	$45.37	$44.10	$44.62	1,890,977	—	—	—	—	—
2003-05-28	$44.84	$44.84	$44.05	$44.22	1,440,146	—	—	—	—	—
2003-05-27	$44.50	$44.94	$44.15	$44.84	1,532,640	—	—	—	—	—
2003-05-23	$43.20	$44.72	$43.11	$44.59	2,592,716	—	—	—	—	—
2003-05-22	$42.54	$45.15	$42.46	$44.45	4,615,533	—	—	—	—	—
2003-05-21	$43.17	$43.17	$41.65	$42.54	6,074,940	—	—	—	—	—
2003-05-20	$43.79	$44.27	$42.43	$43.16	11,247,703	—	—	—	—	—
2003-05-19	$47.47	$47.77	$46.65	$46.87	889,508	—	—	—	—	—
2003-05-16	$47.48	$47.69	$47.23	$47.47	818,953	—	—	—	—	—
2003-05-15	$47.04	$47.52	$46.72	$47.49	1,091,388	—	—	—	—	—
2003-05-14	$47.09	$47.24	$46.50	$46.94	1,216,430	—	—	—	—	—
2003-05-13	$46.50	$47.21	$45.98	$46.60	1,241,356	—	—	—	—	—
2003-05-12	$45.17	$46.80	$43.59	$46.75	2,366,013	—	—	—	—	—
2003-05-09	$45.63	$45.63	$44.82	$45.17	1,177,393	—	—	—	—	—
2003-05-08	$45.99	$46.39	$45.45	$45.72	957,179	—	—	—	—	—
2003-05-07	$45.87	$46.26	$45.44	$45.99	1,268,033	—	—	—	—	—
2003-05-06	$45.87	$46.80	$45.39	$46.58	1,214,164	—	—	—	—	—
2003-05-05	$46.50	$46.50	$45.35	$45.75	1,317,988	—	—	—	—	—
2003-05-02	$44.51	$46.52	$44.51	$46.13	2,031,263	—	—	—	—	—
2003-05-01	$45.39	$45.40	$44.66	$44.69	1,051,630	—	—	—	—	—
2003-04-30	$45.81	$45.81	$44.81	$45.53	1,816,199	—	—	—	—	—
2003-04-29	$46.31	$46.34	$45.47	$45.82	1,360,424	—	—	—	—	—
2003-04-28	$46.05	$46.50	$45.78	$46.20	1,140,313	—	—	—	—	—
2003-04-25	$46.31	$46.88	$45.88	$46.06	948,115	—	—	—	—	—
2003-04-24	$46.89	$46.89	$45.63	$46.50	1,989,960	—	—	—	—	—
2003-04-23	$44.80	$45.55	$44.03	$45.15	1,328,185	—	—	—	—	—
2003-04-22	$44.08	$44.83	$43.30	$44.69	1,640,069	—	—	—	—	—
2003-04-21	$44.25	$44.54	$43.97	$44.16	1,220,653	—	—	—	—	—
2003-04-17	$43.41	$44.54	$43.40	$44.10	2,685,519	—	—	—	—	—
2003-04-16	$45.63	$46.20	$43.40	$43.40	1,824,027	—	—	—	—	—
2003-04-15	$45.83	$45.97	$45.29	$45.39	1,176,878	—	—	—	—	—
2003-04-14	$45.95	$46.38	$45.73	$45.99	682,684	—	—	—	—	—
2003-04-11	$46.37	$46.50	$45.73	$45.76	1,106,735	—	—	—	—	—
2003-04-10	$45.39	$46.35	$45.29	$46.13	898,984	—	—	—	—	—
2003-04-09	$45.63	$46.33	$45.02	$45.26	954,398	—	—	—	—	—
2003-04-08	$44.17	$45.76	$44.17	$45.36	1,021,039	—	—	—	—	—
2003-04-07	$45.49	$46.18	$43.98	$44.04	1,042,360	—	—	—	—	—
2003-04-04	$45.26	$45.58	$44.10	$44.66	1,347,961	—	—	—	—	—
2003-04-03	$45.87	$45.87	$45.02	$45.02	1,526,151	—	—	—	—	—
2003-04-02	$48.12	$48.12	$44.95	$45.05	3,814,708	—	—	—	—	—
2003-04-01	$47.38	$48.14	$47.14	$48.12	926,588	—	—	—	—	—
2003-03-31	$47.79	$47.86	$47.09	$47.21	924,631	—	—	—	—	—
2003-03-28	$46.92	$48.27	$46.82	$48.02	1,203,864	—	—	—	—	—
2003-03-27	$46.82	$47.23	$46.17	$46.92	1,060,282	—	—	—	—	—
2003-03-26	$47.67	$47.67	$46.58	$46.82	1,588,054	—	—	—	—	—
2003-03-25	$47.49	$48.04	$47.09	$47.67	1,255,261	—	—	—	—	—
2003-03-24	$47.48	$47.62	$47.04	$47.49	775,796	—	—	—	—	—
2003-03-21	$47.82	$48.45	$47.62	$48.28	1,354,759	—	—	—	—	—
2003-03-20	$46.80	$47.67	$46.70	$47.22	1,175,642	—	—	—	—	—
2003-03-19	$46.36	$46.99	$46.00	$46.80	1,591,041	—	—	—	—	—
2003-03-18	$47.64	$47.96	$46.37	$47.20	1,939,799	—	—	—	—	—
2003-03-17	$45.22	$47.54	$45.11	$47.54	2,058,558	—	—	—	—	—
2003-03-14	$44.66	$46.55	$44.56	$45.33	3,082,687	—	—	—	—	—
2003-03-13	$43.16	$43.50	$42.53	$43.35	1,124,245	—	—	—	—	—
2003-03-12	$42.09	$42.79	$41.88	$42.72	1,190,371	—	—	—	—	—
2003-03-11	$43.15	$43.42	$42.50	$42.50	881,268	—	—	—	—	—
2003-03-10	$43.83	$43.83	$43.08	$43.12	673,517	—	—	—	—	—
2003-03-07	$43.29	$43.98	$43.01	$43.89	998,482	—	—	—	—	—
2003-03-06	$42.91	$43.61	$42.55	$43.49	1,173,582	—	—	—	—	—
2003-03-05	$42.43	$43.06	$42.09	$42.94	1,319,327	—	—	—	—	—
2003-03-04	$42.45	$42.98	$42.33	$42.38	1,093,242	—	—	—	—	—
2003-03-03	$43.34	$43.69	$42.38	$42.43	1,609,684	—	—	—	—	—
2003-02-28	$43.52	$43.86	$42.98	$43.10	1,653,253	—	—	—	—	—
2003-02-27	$43.45	$43.88	$43.07	$43.52	1,801,058	—	—	—	—	—
2003-02-26	$43.63	$44.22	$43.11	$43.37	2,836,517	—	—	—	—	—
2003-02-25	$42.23	$43.68	$42.20	$43.59	2,232,319	—	—	—	—	—
2003-02-24	$42.68	$42.89	$42.37	$42.40	1,150,819	—	—	—	—	—
2003-02-21	$41.89	$42.75	$41.56	$42.68	1,625,031	—	—	—	—	—
2003-02-20	$40.77	$41.93	$40.77	$41.76	1,428,404	—	—	—	—	—
2003-02-19	$41.01	$41.22	$40.41	$40.77	717,601	—	—	—	—	—
2003-02-18	$40.63	$41.50	$40.58	$41.50	764,672	—	—	—	—	—
2003-02-14	$40.35	$41.25	$40.30	$40.58	1,147,008	—	—	—	—	—
2003-02-13	$40.27	$40.63	$39.80	$40.37	787,950	—	—	—	—	—
2003-02-12	$40.88	$40.92	$40.00	$40.27	847,587	—	—	—	—	—
2003-02-11	$41.21	$41.55	$40.65	$40.88	774,560	—	—	—	—	—
2003-02-10	$41.08	$41.45	$40.26	$41.26	1,094,684	—	—	—	—	—
2003-02-07	$40.68	$41.75	$40.68	$41.06	2,393,205	—	—	—	—	—
2003-02-06	$40.19	$40.64	$39.88	$40.49	1,085,929	—	—	—	—	—
2003-02-05	$39.50	$40.68	$39.50	$40.19	958,621	—	—	—	—	—
2003-02-04	$39.95	$40.05	$39.18	$39.63	976,028	—	—	—	—	—
2003-02-03	$39.92	$40.78	$39.76	$40.37	1,023,202	—	—	—	—	—
2003-01-31	$39.81	$40.10	$39.46	$39.81	1,540,262	—	—	—	—	—
2003-01-30	$40.78	$41.07	$39.14	$39.81	2,117,680	—	—	—	—	—
2003-01-29	$38.30	$40.03	$38.01	$39.81	2,293,707	—	—	—	—	—
2003-01-28	$37.62	$38.35	$37.03	$38.35	1,507,920	—	—	—	—	—
2003-01-27	$38.00	$38.18	$37.11	$37.26	782,594	—	—	—	—	—
2003-01-24	$38.19	$38.44	$37.87	$38.00	1,219,108	—	—	—	—	—
2003-01-23	$37.93	$38.33	$37.72	$38.29	544,561	—	—	—	—	—
2003-01-22	$37.76	$38.22	$37.68	$37.86	632,523	—	—	—	—	—
2003-01-21	$38.83	$39.07	$37.72	$37.77	665,174	—	—	—	—	—
2003-01-17	$36.94	$38.60	$36.91	$38.45	1,209,426	—	—	—	—	—
2003-01-16	$37.27	$37.52	$36.98	$37.05	846,248	—	—	—	—	—
2003-01-15	$37.38	$37.41	$37.08	$37.25	709,464	—	—	—	—	—
2003-01-14	$37.77	$37.82	$37.14	$37.43	1,126,099	—	—	—	—	—
2003-01-13	$38.79	$38.79	$37.97	$38.01	1,199,229	—	—	—	—	—
2003-01-10	$39.08	$39.27	$38.69	$38.78	635,922	—	—	—	—	—
2003-01-09	$38.83	$39.17	$38.70	$39.08	751,282	—	—	—	—	—
2003-01-08	$39.09	$39.22	$38.77	$38.83	598,018	—	—	—	—	—
2003-01-07	$39.23	$39.36	$38.90	$39.09	644,574	—	—	—	—	—
2003-01-06	$39.27	$39.61	$39.12	$39.48	841,510	—	—	—	—	—
2003-01-03	$39.32	$39.83	$39.15	$39.22	1,059,870	—	—	—	—	—
2003-01-02	$40.49	$40.63	$38.83	$39.13	1,762,845	—	—	—	—	—
2002-12-31	$39.44	$40.86	$39.32	$40.31	1,695,277	—	—	—	—	—
2002-12-30	$38.50	$39.49	$38.47	$39.44	837,390	—	—	—	—	—
2002-12-27	$39.12	$39.20	$38.69	$38.79	639,321	—	—	—	—	—
2002-12-26	$39.36	$39.36	$38.74	$39.13	650,754	—	—	—	—	—
2002-12-24	$39.56	$39.60	$39.19	$39.36	241,020	—	—	—	—	—
2002-12-23	$38.80	$39.71	$38.54	$39.60	805,872	—	—	—	—	—
2002-12-20	$38.56	$39.08	$38.50	$38.87	1,325,610	—	—	—	—	—
2002-12-19	$38.25	$39.42	$38.11	$38.56	1,269,475	—	—	—	—	—
2002-12-18	$37.67	$38.59	$37.52	$38.45	1,563,643	—	—	—	—	—
2002-12-17	$37.86	$37.96	$37.52	$37.67	1,189,856	—	—	—	—	—
2002-12-16	$37.82	$38.24	$37.65	$38.24	817,614	—	—	—	—	—
2002-12-13	$38.74	$38.74	$38.07	$38.11	966,037	—	—	—	—	—
2002-12-12	$39.08	$39.13	$38.66	$38.75	900,735	—	—	—	—	—
2002-12-11	$38.90	$39.51	$38.25	$39.42	1,296,873	—	—	—	—	—
2002-12-10	$38.50	$39.01	$37.86	$38.89	1,451,785	—	—	—	—	—
2002-12-09	$38.16	$38.60	$37.94	$38.26	1,389,367	—	—	—	—	—
2002-12-06	$37.52	$38.16	$37.29	$38.16	901,662	—	—	—	—	—
2002-12-05	$38.35	$38.54	$37.77	$38.09	804,945	—	—	—	—	—
2002-12-04	$38.06	$38.54	$37.43	$38.35	1,259,484	—	—	—	—	—
2002-12-03	$36.26	$38.06	$36.21	$38.06	1,556,227	—	—	—	—	—
2002-12-02	$36.57	$37.18	$35.50	$36.37	1,603,710	—	—	—	—	—
2002-11-29	$37.23	$37.30	$36.53	$36.54	311,369	—	—	—	—	—
2002-11-27	$37.06	$37.40	$37.05	$37.28	1,124,966	—	—	—	—	—
2002-11-26	$36.41	$37.38	$36.08	$37.04	2,484,360	—	—	—	—	—
2002-11-25	$37.81	$37.91	$35.05	$36.41	3,550,616	—	—	—	—	—
2002-11-22	$38.35	$38.47	$34.95	$37.81	4,258,638	—	—	—	—	—
2002-11-21	$40.48	$40.66	$38.69	$38.89	1,079,440	—	—	—	—	—
2002-11-20	$40.42	$40.78	$40.02	$40.57	611,923	—	—	—	—	—
2002-11-19	$39.54	$40.05	$39.54	$39.93	690,821	—	—	—	—	—
2002-11-18	$39.56	$40.38	$39.47	$39.69	579,478	—	—	—	—	—
2002-11-15	$38.79	$39.54	$38.79	$39.32	893,731	—	—	—	—	—
2002-11-14	$39.06	$39.32	$38.54	$38.83	622,738	—	—	—	—	—
2002-11-13	$38.69	$39.32	$38.63	$38.83	1,282,247	—	—	—	—	—
2002-11-12	$39.69	$39.73	$38.74	$38.79	933,283	—	—	—	—	—
2002-11-11	$40.05	$40.59	$39.42	$39.65	452,273	—	—	—	—	—
2002-11-08	$40.78	$41.46	$39.86	$40.10	1,567,042	—	—	—	—	—
2002-11-07	$40.78	$41.68	$40.68	$41.36	1,089,225	—	—	—	—	—
2002-11-06	$40.19	$40.92	$39.95	$40.78	733,463	—	—	—	—	—
2002-11-05	$40.05	$40.34	$39.76	$40.07	1,408,319	—	—	—	—	—
2002-11-04	$40.58	$40.58	$39.71	$40.05	972,629	—	—	—	—	—
2002-11-01	$41.26	$41.26	$40.05	$40.29	1,780,252	—	—	—	—	—
2002-10-31	$39.32	$40.30	$39.32	$40.02	1,410,173	—	—	—	—	—
2002-10-30	$38.83	$38.99	$38.52	$38.77	685,053	—	—	—	—	—
2002-10-29	$39.13	$39.38	$38.59	$38.76	1,025,468	—	—	—	—	—
2002-10-28	$40.03	$40.10	$38.93	$39.06	596,370	—	—	—	—	—
2002-10-25	$40.05	$40.24	$39.31	$39.79	1,441,073	—	—	—	—	—
2002-10-24	$40.34	$40.78	$38.55	$38.80	1,651,502	—	—	—	—	—
2002-10-23	$39.71	$40.43	$39.61	$40.11	1,683,123	—	—	—	—	—
2002-10-22	$40.15	$40.97	$39.66	$40.11	2,645,143	—	—	—	—	—
2002-10-21	$40.29	$40.42	$39.56	$40.12	1,400,903	—	—	—	—	—
2002-10-18	$41.75	$41.75	$40.19	$40.24	1,290,487	—	—	—	—	—
2002-10-17	$40.53	$41.07	$40.20	$40.83	2,012,826	—	—	—	—	—
2002-10-16	$38.70	$39.29	$38.15	$38.83	1,722,469	—	—	—	—	—
2002-10-15	$40.39	$40.50	$38.52	$38.68	2,579,223	—	—	—	—	—
2002-10-14	$37.75	$39.73	$37.75	$39.61	1,773,351	—	—	—	—	—
2002-10-11	$37.74	$38.27	$37.34	$37.75	1,553,240	—	—	—	—	—
2002-10-10	$37.86	$38.02	$37.40	$37.62	1,233,631	—	—	—	—	—
2002-10-09	$37.30	$38.06	$37.08	$37.50	1,578,578	—	—	—	—	—
2002-10-08	$37.50	$37.63	$37.09	$37.33	1,569,720	—	—	—	—	—
2002-10-07	$37.43	$38.11	$36.50	$37.29	1,303,877	—	—	—	—	—
2002-10-04	$37.72	$38.08	$36.98	$37.26	953,162	—	—	—	—	—
2002-10-03	$37.62	$38.45	$37.36	$37.79	1,753,060	—	—	—	—	—
2002-10-02	$37.37	$38.10	$37.30	$37.62	1,288,736	—	—	—	—	—
2002-10-01	$37.16	$37.62	$36.75	$37.51	1,136,605	—	—	—	—	—
2002-09-30	$37.50	$37.54	$36.89	$37.22	1,274,007	—	—	—	—	—
2002-09-27	$37.77	$38.22	$37.62	$37.70	1,204,276	—	—	—	—	—
2002-09-26	$37.91	$37.91	$37.49	$37.75	1,238,678	—	—	—	—	—
2002-09-25	$36.21	$37.96	$36.08	$37.83	2,133,542	—	—	—	—	—
2002-09-24	$37.97	$37.97	$35.70	$35.83	3,027,891	—	—	—	—	—
2002-09-23	$37.67	$38.30	$37.59	$37.96	1,129,807	—	—	—	—	—
2002-09-20	$37.48	$38.06	$37.17	$37.86	1,544,279	—	—	—	—	—
2002-09-19	$36.48	$37.70	$35.69	$37.24	1,481,346	—	—	—	—	—
2002-09-18	$35.19	$36.89	$35.19	$36.53	2,159,395	—	—	—	—	—
2002-09-17	$35.63	$36.21	$35.10	$35.33	1,613,186	—	—	—	—	—
2002-09-16	$35.73	$35.73	$35.17	$35.54	1,142,682	—	—	—	—	—
2002-09-13	$35.44	$35.89	$35.34	$35.73	686,495	—	—	—	—	—
2002-09-12	$36.07	$36.07	$35.74	$35.79	452,685	—	—	—	—	—
2002-09-11	$36.24	$36.88	$36.24	$36.40	478,744	—	—	—	—	—
2002-09-10	$37.18	$37.18	$36.01	$36.21	886,521	—	—	—	—	—
2002-09-09	$37.57	$37.85	$37.09	$37.18	669,191	—	—	—	—	—
2002-09-06	$37.86	$38.30	$37.18	$37.60	1,017,743	—	—	—	—	—
2002-09-05	$36.25	$37.18	$35.78	$37.09	924,425	—	—	—	—	—
2002-09-04	$36.07	$36.72	$35.80	$36.28	1,038,034	—	—	—	—	—
2002-09-03	$35.80	$36.25	$35.15	$36.07	1,219,108	—	—	—	—	—
2002-08-30	$34.93	$36.03	$34.85	$35.83	820,395	—	—	—	—	—
2002-08-29	$34.22	$35.13	$34.17	$34.95	877,457	—	—	—	—	—
2002-08-28	$35.68	$35.68	$34.82	$34.91	354,423	—	—	—	—	—
2002-08-27	$36.17	$36.26	$35.44	$35.73	972,114	—	—	—	—	—
2002-08-26	$35.89	$36.30	$35.19	$36.17	755,711	—	—	—	—	—
2002-08-23	$36.02	$36.21	$35.73	$35.87	1,378,449	—	—	—	—	—
2002-08-22	$35.28	$36.41	$35.22	$36.06	1,190,989	—	—	—	—	—
2002-08-21	$35.05	$35.34	$34.81	$35.28	1,386,792	—	—	—	—	—
2002-08-20	$35.10	$35.15	$34.76	$35.01	1,155,351	—	—	—	—	—
2002-08-19	$34.85	$35.34	$34.56	$35.19	1,032,163	—	—	—	—	—
2002-08-16	$35.24	$35.53	$34.81	$35.07	1,335,704	—	—	—	—	—
2002-08-15	$35.17	$35.97	$35.17	$35.73	1,589,702	—	—	—	—	—
2002-08-14	$34.95	$35.34	$34.66	$35.15	1,766,656	—	—	—	—	—
2002-08-13	$37.62	$37.62	$35.63	$35.69	1,995,934	—	—	—	—	—
2002-08-12	$37.96	$38.11	$37.28	$37.79	967,891	—	—	—	—	—
2002-08-09	$38.06	$38.83	$37.36	$38.09	1,071,406	—	—	—	—	—
2002-08-08	$36.83	$38.44	$36.77	$38.31	1,175,745	—	—	—	—	—
2002-08-07	$35.96	$36.87	$35.76	$36.87	787,229	—	—	—	—	—
2002-08-06	$35.92	$36.36	$35.51	$36.01	1,060,282	—	—	—	—	—
2002-08-05	$35.97	$36.01	$34.95	$35.10	1,137,326	—	—	—	—	—
2002-08-02	$34.22	$35.53	$34.22	$35.53	941,008	—	—	—	—	—
2002-08-01	$36.15	$36.15	$34.22	$34.74	990,242	—	—	—	—	—
2002-07-31	$35.32	$36.55	$34.85	$36.15	1,678,385	—	—	—	—	—
2002-07-30	$34.92	$36.21	$34.26	$35.35	1,691,260	—	—	—	—	—
2002-07-29	$35.44	$35.44	$34.47	$34.92	1,307,379	—	—	—	—	—
2002-07-26	$33.18	$34.90	$32.09	$34.25	1,547,060	—	—	—	—	—
2002-07-25	$31.31	$33.31	$30.87	$33.21	1,759,446	—	—	—	—	—
2002-07-24	$28.30	$30.58	$27.18	$30.34	2,046,919	—	—	—	—	—
2002-07-23	$28.98	$29.08	$28.37	$28.51	1,223,228	—	—	—	—	—
2002-07-22	$29.83	$30.00	$28.23	$29.03	1,259,278	—	—	—	—	—
2002-07-19	$29.85	$30.24	$28.95	$29.89	1,263,913	—	—	—	—	—
2002-07-18	$29.76	$30.58	$29.15	$30.00	1,430,258	—	—	—	—	—
2002-07-17	$30.68	$31.12	$30.00	$30.00	1,622,456	—	—	—	—	—
2002-07-16	$28.40	$29.26	$28.28	$29.07	867,672	—	—	—	—	—
2002-07-15	$29.13	$29.24	$27.52	$28.63	665,895	—	—	—	—	—
2002-07-12	$28.88	$29.71	$28.16	$29.58	828,738	—	—	—	—	—
2002-07-11	$29.22	$29.32	$27.65	$28.94	1,720,306	—	—	—	—	—
2002-07-10	$30.97	$31.75	$29.13	$29.22	1,340,339	—	—	—	—	—
2002-07-09	$33.30	$33.74	$30.87	$31.54	910,417	—	—	—	—	—
2002-07-08	$33.01	$33.47	$32.96	$33.26	583,598	—	—	—	—	—
2002-07-05	$32.14	$33.11	$32.08	$33.11	258,427	—	—	—	—	—
2002-07-03	$32.57	$32.70	$31.42	$32.16	762,200	—	—	—	—	—
2002-07-02	$33.69	$33.69	$32.29	$32.55	935,652	—	—	—	—	—
2002-07-01	$34.54	$34.56	$33.47	$33.88	947,600	—	—	—	—	—
2002-06-28	$34.32	$34.99	$34.00	$34.62	1,446,120	—	—	—	—	—
2002-06-27	$32.79	$34.56	$32.79	$34.56	838,008	—	—	—	—	—
2002-06-26	$32.82	$33.11	$32.53	$32.78	768,586	—	—	—	—	—
2002-06-25	$32.92	$33.08	$32.68	$32.88	539,308	—	—	—	—	—
2002-06-24	$32.79	$33.28	$32.46	$32.91	599,563	—	—	—	—	—
2002-06-21	$32.82	$33.46	$32.76	$32.81	726,253	—	—	—	—	—
2002-06-20	$33.11	$33.52	$32.92	$33.08	658,376	—	—	—	—	—
2002-06-19	$33.13	$33.46	$33.06	$33.20	584,422	—	—	—	—	—
2002-06-18	$33.16	$33.64	$33.03	$33.13	921,026	—	—	—	—	—
2002-06-17	$32.09	$33.23	$32.09	$33.20	941,008	—	—	—	—	—
2002-06-14	$31.34	$31.53	$30.59	$31.31	425,287	—	—	—	—	—
2002-06-13	$30.97	$31.97	$30.97	$31.34	514,588	—	—	—	—	—
2002-06-12	$31.41	$31.54	$30.12	$31.19	858,093	—	—	—	—	—
2002-06-11	$33.25	$33.29	$31.07	$31.36	911,447	—	—	—	—	—
2002-06-10	$33.40	$33.40	$32.82	$33.18	503,464	—	—	—	—	—
2002-06-07	$33.25	$33.46	$32.91	$33.27	998,173	—	—	—	—	—
2002-06-06	$33.30	$33.39	$32.54	$33.13	446,917	—	—	—	—	—
2002-06-05	$32.23	$33.34	$32.09	$33.26	509,850	—	—	—	—	—
2002-06-04	$32.52	$32.72	$31.89	$32.04	741,497	—	—	—	—	—
2002-06-03	$33.59	$33.67	$32.57	$32.57	466,075	—	—	—	—	—
2002-05-31	$34.08	$34.12	$33.44	$33.96	448,359	—	—	—	—	—
2002-05-30	$34.17	$34.68	$33.75	$34.15	479,671	—	—	—	—	—
2002-05-29	$34.37	$34.38	$33.83	$34.21	328,467	—	—	—	—	—
2002-05-28	$34.51	$34.56	$33.88	$34.39	257,603	—	—	—	—	—
2002-05-24	$34.51	$34.73	$34.27	$34.61	369,564	—	—	—	—	—
2002-05-23	$34.51	$34.66	$33.90	$34.40	481,731	—	—	—	—	—
2002-05-22	$34.93	$34.93	$34.17	$34.46	476,993	—	—	—	—	—
2002-05-21	$35.29	$35.61	$34.47	$34.90	457,835	—	—	—	—	—
2002-05-20	$35.24	$35.39	$34.85	$35.26	351,951	—	—	—	—	—
2002-05-17	$34.66	$35.34	$34.51	$35.28	549,814	—	—	—	—	—
2002-05-16	$35.24	$35.78	$34.60	$34.61	934,210	—	—	—	—	—
2002-05-15	$33.98	$35.07	$33.93	$35.07	802,885	—	—	—	—	—
2002-05-14	$33.88	$34.13	$33.88	$34.13	462,264	—	—	—	—	—
2002-05-13	$33.64	$34.04	$33.57	$34.00	435,793	—	—	—	—	—
2002-05-10	$33.69	$33.96	$33.59	$33.76	271,199	—	—	—	—	—
2002-05-09	$33.69	$34.13	$33.57	$33.86	267,594	—	—	—	—	—
2002-05-08	$33.40	$33.98	$33.33	$33.79	374,714	—	—	—	—	—
2002-05-07	$33.59	$33.96	$33.39	$33.42	532,304	—	—	—	—	—
2002-05-06	$34.17	$34.27	$33.52	$33.55	451,140	—	—	—	—	—
2002-05-03	$34.47	$34.47	$33.26	$34.24	574,225	—	—	—	—	—
2002-05-02	$34.17	$34.78	$34.13	$34.58	666,822	—	—	—	—	—
2002-05-01	$33.88	$34.21	$33.70	$34.17	596,164	—	—	—	—	—
2002-04-30	$32.33	$34.11	$32.24	$33.70	1,082,839	—	—	—	—	—
2002-04-29	$33.01	$33.11	$32.21	$32.24	628,300	—	—	—	—	—
2002-04-26	$32.77	$33.16	$32.09	$32.91	873,337	—	—	—	—	—
2002-04-25	$32.28	$33.01	$31.55	$32.62	2,397,428	—	—	—	—	—
2002-04-24	$30.95	$31.07	$29.13	$30.00	896,409	—	—	—	—	—
2002-04-23	$31.34	$31.36	$30.91	$30.97	663,217	—	—	—	—	—
2002-04-22	$30.87	$31.55	$30.87	$31.33	747,574	—	—	—	—	—
2002-04-19	$30.78	$31.36	$30.62	$30.93	1,393,796	—	—	—	—	—
2002-04-18	$30.97	$30.99	$29.50	$30.70	2,473,133	—	—	—	—	—
2002-04-17	$31.50	$31.52	$30.54	$31.06	652,505	—	—	—	—	—
2002-04-16	$32.18	$32.43	$31.46	$31.57	718,425	—	—	—	—	—
2002-04-15	$32.62	$32.74	$32.18	$32.18	314,974	—	—	—	—	—
2002-04-12	$32.06	$32.71	$31.91	$32.62	335,677	—	—	—	—	—
2002-04-11	$32.62	$32.71	$31.84	$32.03	917,009	—	—	—	—	—
2002-04-10	$33.01	$33.11	$32.57	$32.62	868,393	—	—	—	—	—
2002-04-09	$32.80	$33.18	$32.77	$32.87	418,386	—	—	—	—	—
2002-04-08	$32.18	$32.83	$32.09	$32.82	443,930	—	—	—	—	—
2002-04-05	$32.52	$32.91	$32.33	$32.33	521,489	—	—	—	—	—
2002-04-04	$32.28	$32.99	$32.10	$32.76	710,597	—	—	—	—	—
2002-04-03	$32.82	$32.82	$32.23	$32.75	651,887	—	—	—	—	—
2002-04-02	$33.11	$33.11	$32.77	$32.83	362,251	—	—	—	—	—
2002-04-01	$32.96	$33.22	$32.75	$33.16	417,356	—	—	—	—	—
2002-03-28	$32.83	$33.16	$32.82	$33.06	461,852	—	—	—	—	—
2002-03-27	$32.91	$33.20	$32.72	$32.83	904,031	—	—	—	—	—
2002-03-26	$32.00	$32.94	$32.00	$32.90	865,509	—	—	—	—	—
2002-03-25	$33.25	$33.28	$31.50	$31.99	1,426,138	—	—	—	—	—
2002-03-22	$33.93	$33.94	$32.62	$33.17	1,856,575	—	—	—	—	—
2002-03-21	$34.42	$34.71	$34.24	$34.63	495,739	—	—	—	—	—
2002-03-20	$34.16	$35.83	$34.16	$34.41	972,938	—	—	—	—	—
2002-03-19	$33.79	$34.17	$33.25	$34.16	523,961	—	—	—	—	—
2002-03-18	$34.42	$34.47	$33.40	$33.83	636,231	—	—	—	—	—
2002-03-15	$33.69	$34.85	$33.62	$34.52	704,005	—	—	—	—	—
2002-03-14	$33.50	$33.57	$33.06	$33.49	575,255	—	—	—	—	—
2002-03-13	$33.65	$33.90	$33.38	$33.40	441,046	—	—	—	—	—
2002-03-12	$33.50	$33.74	$33.32	$33.41	499,344	—	—	—	—	—
2002-03-11	$32.77	$33.50	$32.70	$33.50	609,760	—	—	—	—	—
2002-03-08	$32.28	$33.06	$32.28	$32.76	844,497	—	—	—	—	—
2002-03-07	$32.77	$32.96	$32.25	$32.28	1,710,933	—	—	—	—	—
2002-03-06	$33.86	$33.87	$32.91	$33.22	1,266,385	—	—	—	—	—
2002-03-05	$35.06	$35.19	$33.48	$33.86	608,009	—	—	—	—	—
2002-03-04	$35.15	$35.53	$34.90	$35.30	605,434	—	—	—	—	—
2002-03-01	$35.00	$35.23	$34.66	$34.76	702,666	—	—	—	—	—
2002-02-28	$34.90	$35.05	$34.60	$34.72	1,009,915	—	—	—	—	—
2002-02-27	$34.51	$35.17	$34.47	$34.85	1,985,016	—	—	—	—	—
2002-02-26	$34.05	$34.81	$33.98	$34.64	1,132,897	—	—	—	—	—
2002-02-25	$34.07	$34.18	$33.59	$34.05	783,624	—	—	—	—	—
2002-02-22	$34.08	$34.20	$33.83	$34.07	729,240	—	—	—	—	—
2002-02-21	$34.51	$35.30	$33.98	$34.22	1,017,228	—	—	—	—	—
2002-02-20	$33.98	$34.45	$33.88	$34.45	1,131,970	—	—	—	—	—
2002-02-19	$33.69	$33.99	$33.45	$33.98	698,237	—	—	—	—	—
2002-02-15	$33.83	$34.07	$33.54	$33.79	817,717	—	—	—	—	—
2002-02-14	$33.40	$33.81	$33.16	$33.69	827,708	—	—	—	—	—
2002-02-13	$33.98	$33.98	$32.91	$33.45	772,191	—	—	—	—	—
2002-02-12	$33.59	$33.87	$33.40	$33.60	563,616	—	—	—	—	—
2002-02-11	$33.04	$33.74	$32.96	$33.50	500,477	—	—	—	—	—
2002-02-08	$32.72	$33.04	$32.45	$33.04	651,475	—	—	—	—	—
2002-02-07	$32.62	$33.35	$32.40	$33.09	914,846	—	—	—	—	—
2002-02-06	$32.77	$33.08	$32.34	$32.62	1,501,740	—	—	—	—	—
2002-02-05	$30.10	$32.48	$30.10	$31.94	1,594,440	—	—	—	—	—
2002-02-04	$31.41	$31.94	$30.99	$31.37	493,885	—	—	—	—	—
2002-02-01	$31.46	$31.70	$30.99	$31.46	358,749	—	—	—	—	—
2002-01-31	$31.67	$31.84	$31.07	$31.58	617,691	—	—	—	—	—
2002-01-30	$31.41	$32.72	$30.99	$31.91	610,378	—	—	—	—	—
2002-01-29	$31.46	$32.43	$31.34	$31.65	890,126	—	—	—	—	—
2002-01-28	$31.02	$31.21	$30.58	$31.21	591,220	—	—	—	—	—
2002-01-25	$31.07	$31.55	$30.99	$31.17	358,028	—	—	—	—	—
2002-01-24	$30.83	$31.46	$30.78	$31.21	581,847	—	—	—	—	—
2002-01-23	$29.90	$31.65	$29.90	$30.81	521,180	—	—	—	—	—
2002-01-22	$30.10	$30.73	$29.47	$30.15	418,901	—	—	—	—	—
2002-01-18	$30.56	$30.95	$30.19	$30.30	412,412	—	—	—	—	—
2002-01-17	$30.19	$30.87	$29.90	$30.87	628,403	—	—	—	—	—
2002-01-16	$30.19	$30.63	$30.11	$30.41	414,884	—	—	—	—	—
2002-01-15	$30.73	$30.76	$29.68	$30.34	479,053	—	—	—	—	—
2002-01-14	$28.93	$31.07	$28.93	$30.88	614,704	—	—	—	—	—
2002-01-11	$29.81	$29.81	$28.98	$29.06	440,325	—	—	—	—	—
2002-01-10	$29.81	$29.85	$29.38	$29.67	396,138	—	—	—	—	—
2002-01-09	$29.56	$30.64	$29.45	$29.81	798,147	—	—	—	—	—
2002-01-08	$28.64	$29.65	$28.60	$29.61	898,160	—	—	—	—	—
2002-01-07	$28.64	$28.83	$28.47	$28.69	695,044	—	—	—	—	—
2002-01-04	$29.15	$29.22	$28.64	$28.69	810,198	—	—	—	—	—
2002-01-03	$29.22	$29.34	$28.93	$29.17	1,058,016	—	—	—	—	—
2002-01-02	$29.41	$29.51	$29.11	$29.35	818,850	—	—	—	—	—
2001-12-31	$28.74	$29.85	$28.74	$29.65	943,789	—	—	—	—	—
2001-12-28	$28.75	$29.25	$28.69	$28.88	637,364	—	—	—	—	—
2001-12-27	$29.13	$29.13	$28.71	$28.99	733,463	—	—	—	—	—
2001-12-26	$28.74	$29.37	$28.54	$28.96	470,607	—	—	—	—	—
2001-12-24	$29.22	$29.32	$28.88	$28.93	403,863	—	—	—	—	—
2001-12-21	$29.15	$29.47	$29.03	$29.45	856,239	—	—	—	—	—
2001-12-20	$29.56	$29.66	$28.93	$29.16	665,998	—	—	—	—	—
2001-12-19	$29.42	$30.10	$29.40	$29.68	852,840	—	—	—	—	—
2001-12-18	$29.17	$29.85	$29.13	$29.42	764,157	—	—	—	—	—
2001-12-17	$29.71	$29.76	$29.14	$29.37	625,931	—	—	—	—	—
2001-12-14	$29.51	$30.58	$29.43	$30.01	895,585	—	—	—	—	—
2001-12-13	$29.03	$29.96	$28.89	$29.71	914,434	—	—	—	—	—
2001-12-12	$29.42	$29.54	$28.58	$29.07	1,057,192	—	—	—	—	—
2001-12-11	$29.93	$29.95	$29.32	$29.46	816,584	—	—	—	—	—
2001-12-10	$30.34	$30.63	$30.24	$30.42	382,645	—	—	—	—	—
2001-12-07	$31.50	$31.51	$30.20	$30.49	1,193,152	—	—	—	—	—
2001-12-06	$31.75	$32.04	$31.28	$31.89	540,956	—	—	—	—	—
2001-12-05	$31.55	$31.89	$30.10	$31.73	1,226,318	—	—	—	—	—
2001-12-04	$31.02	$31.65	$30.53	$31.65	581,538	—	—	—	—	—
2001-12-03	$31.34	$31.48	$31.06	$31.26	723,987	—	—	—	—	—
2001-11-30	$31.31	$31.49	$31.21	$31.32	403,554	—	—	—	—	—
2001-11-29	$31.17	$31.85	$31.10	$31.65	440,943	—	—	—	—	—
2001-11-28	$31.55	$31.98	$31.50	$31.60	620,369	—	—	—	—	—
2001-11-27	$31.79	$32.14	$30.73	$31.62	825,648	—	—	—	—	—
2001-11-26	$30.10	$32.33	$30.10	$31.80	1,169,977	—	—	—	—	—
2001-11-23	$29.71	$30.19	$29.71	$29.90	240,402	—	—	—	—	—
2001-11-21	$29.56	$30.19	$29.52	$29.71	600,181	—	—	—	—	—
2001-11-20	$29.17	$29.44	$29.14	$29.36	565,676	—	—	—	—	—
2001-11-19	$29.32	$29.42	$27.91	$29.08	1,395,238	—	—	—	—	—
2001-11-16	$29.27	$29.46	$29.13	$29.20	838,935	—	—	—	—	—
2001-11-15	$30.10	$30.14	$29.09	$29.15	1,025,674	—	—	—	—	—
2001-11-14	$29.37	$30.10	$29.32	$30.00	959,754	—	—	—	—	—
2001-11-13	$29.13	$29.66	$29.13	$29.38	795,572	—	—	—	—	—
2001-11-12	$29.17	$29.21	$28.84	$29.11	683,508	—	—	—	—	—
2001-11-09	$29.42	$29.82	$29.03	$29.14	1,245,373	—	—	—	—	—
2001-11-08	$30.94	$30.95	$29.71	$29.71	887,036	—	—	—	—	—
2001-11-07	$29.71	$31.26	$29.66	$30.84	1,471,355	—	—	—	—	—
2001-11-06	$30.15	$31.05	$29.15	$30.86	1,189,959	—	—	—	—	—
2001-11-05	$30.88	$30.92	$30.01	$30.12	1,032,163	—	—	—	—	—
2001-11-02	$30.44	$31.80	$30.39	$30.78	976,028	—	—	—	—	—
2001-11-01	$30.58	$30.58	$30.01	$30.50	846,557	—	—	—	—	—
2001-10-31	$30.05	$30.24	$29.71	$30.01	1,589,393	—	—	—	—	—
2001-10-30	$28.83	$29.61	$28.59	$29.22	3,531,355	—	—	—	—	—
2001-10-29	$28.16	$28.50	$27.14	$28.35	1,276,170	—	—	—	—	—
2001-10-26	$28.69	$28.70	$27.91	$28.17	920,305	—	—	—	—	—
2001-10-25	$28.98	$29.34	$28.54	$28.73	724,914	—	—	—	—	—
2001-10-24	$28.98	$29.22	$28.81	$29.08	544,870	—	—	—	—	—
2001-10-23	$28.88	$29.13	$28.88	$28.92	1,048,128	—	—	—	—	—
2001-10-22	$28.54	$28.91	$28.43	$28.88	475,963	—	—	—	—	—
2001-10-19	$28.01	$28.59	$28.01	$28.52	608,318	—	—	—	—	—
2001-10-18	$27.67	$28.20	$27.66	$27.98	1,728,237	—	—	—	—	—
2001-10-17	$29.11	$29.17	$28.88	$29.10	1,725,662	—	—	—	—	—
2001-10-16	$28.83	$29.11	$28.36	$29.08	1,083,560	—	—	—	—	—
2001-10-15	$28.87	$29.17	$28.71	$28.90	742,527	—	—	—	—	—
2001-10-12	$28.06	$28.95	$28.06	$28.95	1,258,145	—	—	—	—	—
2001-10-11	$28.17	$28.88	$28.17	$28.56	1,083,663	—	—	—	—	—
2001-10-10	$27.82	$28.45	$27.78	$28.17	738,613	—	—	—	—	—
2001-10-09	$27.67	$27.90	$27.67	$27.87	821,013	—	—	—	—	—
2001-10-08	$28.06	$28.10	$27.67	$27.88	410,558	—	—	—	—	—
2001-10-05	$27.86	$28.35	$27.72	$28.20	1,108,692	—	—	—	—	—
2001-10-04	$27.96	$28.16	$27.49	$28.02	1,276,788	—	—	—	—	—
2001-10-03	$27.72	$28.06	$27.51	$27.96	838,626	—	—	—	—	—
2001-10-02	$27.33	$27.91	$27.30	$27.72	1,209,632	—	—	—	—	—
2001-10-01	$26.94	$27.83	$26.70	$27.29	1,123,009	—	—	—	—	—
2001-09-28	$26.21	$27.18	$26.17	$26.94	1,049,570	—	—	—	—	—
2001-09-27	$25.83	$26.80	$25.83	$26.21	1,686,419	—	—	—	—	—
2001-09-26	$25.49	$26.20	$25.49	$26.02	1,051,218	—	—	—	—	—
2001-09-25	$25.92	$26.20	$25.24	$25.53	1,634,198	—	—	—	—	—
2001-09-24	$25.05	$26.26	$25.05	$25.92	1,857,708	—	—	—	—	—
2001-09-21	$24.27	$26.07	$24.22	$25.10	2,004,277	—	—	—	—	—
2001-09-20	$24.27	$25.72	$24.14	$25.00	2,053,408	—	—	—	—	—
2001-09-19	$24.08	$25.36	$24.08	$24.29	1,539,541	—	—	—	—	—
2001-09-18	$24.51	$24.62	$23.98	$24.37	1,738,331	—	—	—	—	—
2001-09-17	$24.37	$25.28	$24.06	$24.51	1,715,156	—	—	—	—	—
2001-09-10	$25.73	$26.05	$25.53	$25.67	1,050,703	—	—	—	—	—
2001-09-07	$25.73	$27.06	$25.63	$25.88	1,800,646	—	—	—	—	—
2001-09-06	$26.75	$26.80	$26.21	$26.45	2,091,827	—	—	—	—	—
2001-09-05	$26.84	$27.02	$26.36	$26.84	1,704,650	—	—	—	—	—
2001-09-04	$26.31	$27.18	$26.30	$26.97	1,748,116	—	—	—	—	—
2001-08-31	$26.02	$26.41	$25.73	$26.41	1,490,925	—	—	—	—	—
2001-08-30	$25.63	$26.50	$25.63	$26.17	2,516,290	—	—	—	—	—
2001-08-29	$25.26	$25.97	$25.19	$25.63	2,081,115	—	—	—	—	—
2001-08-28	$25.34	$25.53	$25.11	$25.26	2,449,649	—	—	—	—	—
2001-08-27	$25.83	$26.02	$25.53	$25.88	1,505,654	—	—	—	—	—
2001-08-24	$25.49	$25.94	$25.29	$25.91	1,966,991	—	—	—	—	—
2001-08-23	$26.36	$26.40	$25.95	$25.97	2,413,290	—	—	—	—	—
2001-08-22	$26.31	$26.47	$25.63	$26.47	2,626,294	—	—	—	—	—
2001-08-21	$26.41	$26.64	$26.31	$26.54	1,926,615	—	—	—	—	—
2001-08-20	$26.84	$26.91	$26.02	$26.41	2,128,598	—	—	—	—	—
2001-08-17	$26.89	$27.18	$25.76	$27.18	1,799,616	—	—	—	—	—
2001-08-16	$27.21	$27.28	$26.50	$27.28	2,196,063	—	—	—	—	—
2001-08-15	$26.94	$27.57	$26.89	$27.26	2,700,763	—	—	—	—	—
2001-08-14	$26.50	$27.28	$26.41	$26.89	3,777,731	—	—	—	—	—
2001-08-13	$26.94	$27.04	$26.07	$26.50	4,954,094	—	—	—	—	—
2001-08-10	$27.18	$27.52	$26.63	$27.18	3,289,511	—	—	—	—	—
2001-08-09	$27.28	$27.62	$26.75	$27.53	3,086,807	—	—	—	—	—
2001-08-08	$28.83	$28.88	$27.23	$27.85	5,432,735	—	—	—	—	—
2001-08-07	$27.67	$29.61	$27.38	$29.07	8,050,274	—	—	—	—	—

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.