US · IEX

IDEX Corporation

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Industrials · Industrial - Machinery
Headquarters: Northbrook, IL, US
Website: idexcorp.com

Price · as of 2026-09-18

$223.72

Market cap 16.33B

Price history

Weekly OHLC price history for IEX, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$9.10	$9.10	$8.40	$8.81	398,025
Jan 10, 2000 – Jan 14, 2000	$8.86	$9.30	$8.69	$9.24	257,850
Jan 17, 2000 – Jan 21, 2000	$9.13	$9.41	$8.94	$9.22	246,375
Jan 24, 2000 – Jan 28, 2000	$9.35	$9.35	$8.10	$8.17	595,125
Jan 31, 2000 – Feb 4, 2000	$8.17	$8.21	$7.31	$7.55	765,450
Feb 7, 2000 – Feb 11, 2000	$7.55	$8.15	$7.55	$7.69	492,525
Feb 14, 2000 – Feb 18, 2000	$7.54	$7.54	$6.82	$7.16	921,375
Feb 21, 2000 – Feb 25, 2000	$7.16	$7.42	$6.90	$6.92	300,375
Feb 28, 2000 – Mar 3, 2000	$6.95	$7.84	$6.92	$7.61	636,075
Mar 6, 2000 – Mar 10, 2000	$7.57	$7.84	$7.57	$7.67	719,775
Mar 13, 2000 – Mar 17, 2000	$7.63	$8.36	$7.46	$8.36	793,125
Mar 20, 2000 – Mar 24, 2000	$8.29	$8.51	$8.08	$8.47	278,325
Mar 27, 2000 – Mar 31, 2000	$8.43	$8.51	$7.93	$8.17	691,200
Apr 3, 2000 – Apr 7, 2000	$8.21	$8.27	$7.97	$8.17	516,375
Apr 10, 2000 – Apr 14, 2000	$8.14	$8.40	$8.00	$8.20	298,800
Apr 17, 2000 – Apr 20, 2000	$8.20	$9.08	$8.12	$8.67	470,925
Apr 24, 2000 – Apr 28, 2000	$8.70	$9.46	$8.57	$9.42	506,925
May 1, 2000 – May 5, 2000	$9.46	$9.84	$9.14	$9.65	362,925
May 8, 2000 – May 12, 2000	$9.59	$9.76	$9.48	$9.72	373,950
May 15, 2000 – May 19, 2000	$9.68	$9.72	$9.14	$9.42	360,225
May 22, 2000 – May 26, 2000	$9.46	$10.27	$9.36	$9.87	596,925
May 29, 2000 – Jun 2, 2000	$9.89	$10.48	$9.78	$10.34	403,200
Jun 5, 2000 – Jun 9, 2000	$10.34	$10.44	$10.02	$10.08	200,250
Jun 12, 2000 – Jun 16, 2000	$10.12	$10.17	$9.72	$9.91	343,350
Jun 19, 2000 – Jun 23, 2000	$9.87	$10.06	$9.36	$9.48	273,600
Jun 26, 2000 – Jun 30, 2000	$9.46	$10.04	$9.42	$9.51	377,325
Jul 3, 2000 – Jul 7, 2000	$9.52	$9.99	$9.52	$9.95	194,175
Jul 10, 2000 – Jul 14, 2000	$9.93	$10.24	$9.80	$10.05	356,850
Jul 17, 2000 – Jul 21, 2000	$9.99	$10.22	$9.84	$9.91	263,250
Jul 24, 2000 – Jul 28, 2000	$9.93	$9.99	$9.69	$9.86	314,775
Jul 31, 2000 – Aug 4, 2000	$9.86	$9.99	$9.71	$9.73	313,875
Aug 7, 2000 – Aug 11, 2000	$9.76	$9.99	$9.69	$9.93	267,750
Aug 14, 2000 – Aug 18, 2000	$9.88	$9.99	$9.69	$9.84	99,900
Aug 21, 2000 – Aug 25, 2000	$9.80	$9.80	$9.40	$9.48	143,775
Aug 28, 2000 – Sep 1, 2000	$9.44	$9.44	$8.97	$9.08	374,625
Sep 4, 2000 – Sep 8, 2000	$9.16	$9.27	$9.04	$9.21	467,550
Sep 11, 2000 – Sep 15, 2000	$9.21	$9.31	$8.93	$9.01	300,600
Sep 18, 2000 – Sep 22, 2000	$8.93	$8.93	$8.10	$8.10	765,450
Sep 25, 2000 – Sep 29, 2000	$8.06	$8.51	$7.61	$8.46	1,402,200
Oct 2, 2000 – Oct 6, 2000	$8.46	$8.89	$8.36	$8.48	372,825
Oct 9, 2000 – Oct 13, 2000	$8.50	$8.50	$8.03	$8.42	187,650
Oct 16, 2000 – Oct 20, 2000	$8.46	$8.80	$8.27	$8.61	548,325
Oct 23, 2000 – Oct 27, 2000	$8.67	$9.20	$8.65	$9.20	224,775
Oct 30, 2000 – Nov 3, 2000	$9.13	$9.81	$9.13	$9.24	315,225
Nov 6, 2000 – Nov 10, 2000	$9.26	$9.34	$9.03	$9.13	320,175
Nov 13, 2000 – Nov 17, 2000	$9.13	$9.62	$9.01	$9.60	269,100
Nov 20, 2000 – Nov 24, 2000	$9.53	$9.62	$9.32	$9.60	190,800
Nov 27, 2000 – Dec 1, 2000	$9.57	$10.08	$9.43	$10.08	353,250
Dec 4, 2000 – Dec 8, 2000	$10.08	$10.95	$9.93	$10.52	472,500
Dec 11, 2000 – Dec 15, 2000	$10.52	$10.76	$9.81	$10.14	361,575
Dec 18, 2000 – Dec 22, 2000	$10.21	$10.25	$9.05	$9.24	461,025
Dec 25, 2000 – Dec 29, 2000	$9.20	$10.57	$9.20	$10.08	519,300
Jan 1, 2001 – Jan 5, 2001	$10.08	$10.29	$9.55	$9.70	357,300
Jan 8, 2001 – Jan 12, 2001	$9.70	$9.87	$9.38	$9.82	340,650
Jan 15, 2001 – Jan 19, 2001	$9.74	$9.89	$9.23	$9.80	647,100
Jan 22, 2001 – Jan 26, 2001	$9.80	$10.16	$9.63	$9.89	300,600
Jan 29, 2001 – Feb 2, 2001	$9.90	$9.93	$9.02	$9.05	757,800
Feb 5, 2001 – Feb 9, 2001	$9.08	$9.67	$9.02	$9.10	557,550
Feb 12, 2001 – Feb 16, 2001	$9.12	$9.87	$9.12	$9.69	655,200
Feb 19, 2001 – Feb 23, 2001	$9.70	$9.78	$9.43	$9.75	445,275
Feb 26, 2001 – Mar 2, 2001	$9.72	$9.88	$9.02	$9.17	601,200
Mar 5, 2001 – Mar 9, 2001	$9.09	$9.16	$8.82	$9.08	583,650
Mar 12, 2001 – Mar 16, 2001	$9.06	$9.11	$8.53	$8.53	474,525
Mar 19, 2001 – Mar 23, 2001	$8.56	$9.08	$8.25	$8.74	394,650
Mar 26, 2001 – Mar 30, 2001	$8.80	$8.89	$8.25	$8.86	506,925
Apr 2, 2001 – Apr 6, 2001	$8.86	$8.88	$8.39	$8.48	478,800
Apr 9, 2001 – Apr 12, 2001	$8.51	$8.91	$8.40	$8.87	751,950
Apr 16, 2001 – Apr 20, 2001	$8.84	$9.52	$8.84	$9.46	479,475
Apr 23, 2001 – Apr 27, 2001	$9.46	$10.00	$9.34	$9.89	435,150
Apr 30, 2001 – May 4, 2001	$9.89	$9.89	$9.61	$9.83	580,725
May 7, 2001 – May 11, 2001	$9.83	$9.83	$9.50	$9.52	227,925
May 14, 2001 – May 18, 2001	$9.52	$9.98	$9.39	$9.96	326,700
May 21, 2001 – May 25, 2001	$9.96	$10.13	$9.87	$9.99	443,475
May 28, 2001 – Jun 1, 2001	$9.91	$10.44	$9.89	$10.37	368,550
Jun 4, 2001 – Jun 8, 2001	$10.32	$10.39	$10.17	$10.17	292,050
Jun 11, 2001 – Jun 15, 2001	$10.18	$10.19	$9.76	$9.84	292,950
Jun 18, 2001 – Jun 22, 2001	$9.84	$9.87	$9.61	$9.67	258,750
Jun 25, 2001 – Jun 29, 2001	$9.65	$10.44	$9.42	$10.44	528,975
Jul 2, 2001 – Jul 6, 2001	$10.39	$10.39	$9.86	$10.01	320,850
Jul 9, 2001 – Jul 13, 2001	$9.98	$10.46	$9.92	$10.33	369,000
Jul 16, 2001 – Jul 20, 2001	$10.36	$10.67	$9.92	$10.02	575,775
Jul 23, 2001 – Jul 27, 2001	$10.04	$10.04	$9.85	$9.94	263,025
Jul 30, 2001 – Aug 3, 2001	$9.94	$10.18	$9.83	$10.06	417,600
Aug 6, 2001 – Aug 10, 2001	$10.03	$10.17	$9.87	$10.12	289,575
Aug 13, 2001 – Aug 17, 2001	$10.10	$10.35	$10.04	$10.27	273,375
Aug 20, 2001 – Aug 24, 2001	$10.27	$11.15	$10.18	$11.10	640,800
Aug 27, 2001 – Aug 31, 2001	$11.09	$11.18	$10.94	$11.04	549,225
Sep 3, 2001 – Sep 7, 2001	$11.04	$11.47	$10.64	$10.67	475,875
Sep 10, 2001 – Sep 10, 2001	$9.64	$9.75	$9.16	$9.41	773,775
Sep 17, 2001 – Sep 21, 2001	$9.42	$9.43	$7.68	$7.91	731,925
Sep 24, 2001 – Sep 28, 2001	$7.98	$8.87	$7.98	$8.53	684,450
Oct 1, 2001 – Oct 5, 2001	$8.56	$8.64	$8.33	$8.45	456,975
Oct 8, 2001 – Oct 12, 2001	$8.48	$9.00	$8.31	$8.82	295,425
Oct 15, 2001 – Oct 19, 2001	$8.84	$9.64	$8.74	$8.86	818,325
Oct 22, 2001 – Oct 26, 2001	$8.93	$9.55	$8.93	$9.48	487,575
Oct 29, 2001 – Nov 2, 2001	$9.45	$9.45	$8.82	$8.94	381,600
Nov 5, 2001 – Nov 9, 2001	$8.88	$9.04	$8.68	$8.73	556,425
Nov 12, 2001 – Nov 16, 2001	$8.73	$9.08	$8.36	$9.07	576,900
Nov 19, 2001 – Nov 23, 2001	$9.02	$9.40	$9.01	$9.39	513,450
Nov 26, 2001 – Nov 30, 2001	$9.42	$9.64	$9.35	$9.42	598,050
Dec 3, 2001 – Dec 7, 2001	$9.41	$9.79	$9.25	$9.78	394,200
Dec 10, 2001 – Dec 14, 2001	$9.72	$10.03	$9.67	$9.95	549,900
Dec 17, 2001 – Dec 21, 2001	$9.93	$10.99	$9.93	$10.99	1,544,400
Dec 24, 2001 – Dec 28, 2001	$11.01	$11.07	$10.87	$10.94	602,775
Dec 31, 2001 – Jan 4, 2002	$10.94	$10.94	$10.50	$10.76	543,600
Jan 7, 2002 – Jan 11, 2002	$10.75	$11.06	$10.61	$10.89	564,075
Jan 14, 2002 – Jan 18, 2002	$10.89	$10.89	$10.37	$10.52	905,175
Jan 21, 2002 – Jan 25, 2002	$10.53	$10.62	$10.39	$10.60	577,125
Jan 28, 2002 – Feb 1, 2002	$10.61	$10.78	$10.53	$10.74	904,275
Feb 4, 2002 – Feb 8, 2002	$10.76	$10.84	$10.35	$10.83	550,575
Feb 11, 2002 – Feb 15, 2002	$10.78	$11.51	$10.78	$11.48	718,875
Feb 18, 2002 – Feb 22, 2002	$11.50	$11.50	$11.11	$11.36	692,775
Feb 25, 2002 – Mar 1, 2002	$11.31	$11.36	$11.11	$11.17	493,425
Mar 4, 2002 – Mar 8, 2002	$11.17	$11.73	$11.17	$11.68	820,575
Mar 11, 2002 – Mar 15, 2002	$11.62	$11.62	$10.98	$11.44	975,825
Mar 18, 2002 – Mar 22, 2002	$11.46	$12.10	$11.36	$11.91	1,298,475
Mar 25, 2002 – Mar 28, 2002	$11.91	$12.00	$11.49	$11.51	690,300
Apr 1, 2002 – Apr 5, 2002	$11.54	$12.20	$11.38	$12.01	857,925
Apr 8, 2002 – Apr 12, 2002	$11.96	$12.34	$11.94	$12.18	1,188,900
Apr 15, 2002 – Apr 19, 2002	$12.18	$12.30	$11.84	$11.96	1,398,825
Apr 22, 2002 – Apr 26, 2002	$11.91	$12.07	$11.78	$11.83	1,202,400
Apr 29, 2002 – May 3, 2002	$11.74	$11.83	$11.12	$11.55	6,761,475
May 6, 2002 – May 10, 2002	$11.55	$11.77	$11.19	$11.23	2,064,150
May 13, 2002 – May 17, 2002	$11.23	$11.93	$11.15	$11.82	1,100,250
May 20, 2002 – May 24, 2002	$11.85	$11.94	$11.51	$11.82	1,088,325
May 27, 2002 – May 31, 2002	$11.82	$11.94	$11.69	$11.83	1,047,150
Jun 3, 2002 – Jun 7, 2002	$11.83	$11.83	$11.00	$11.27	1,057,275
Jun 10, 2002 – Jun 14, 2002	$11.29	$11.31	$10.23	$10.46	1,341,675
Jun 17, 2002 – Jun 21, 2002	$10.47	$10.93	$10.37	$10.71	2,495,250
Jun 24, 2002 – Jun 28, 2002	$10.71	$10.93	$9.88	$10.46	2,362,500
Jul 1, 2002 – Jul 5, 2002	$10.45	$10.46	$9.75	$10.05	1,009,800
Jul 8, 2002 – Jul 12, 2002	$10.04	$10.16	$9.35	$9.44	1,214,775
Jul 15, 2002 – Jul 19, 2002	$9.43	$9.54	$8.87	$9.26	2,051,775
Jul 22, 2002 – Jul 26, 2002	$9.26	$9.72	$8.54	$9.54	1,633,725
Jul 29, 2002 – Aug 2, 2002	$9.57	$10.23	$9.27	$9.29	1,142,100
Aug 5, 2002 – Aug 9, 2002	$9.27	$9.87	$9.13	$9.83	1,226,025
Aug 12, 2002 – Aug 16, 2002	$9.82	$9.87	$8.88	$9.49	1,717,425
Aug 19, 2002 – Aug 23, 2002	$9.49	$9.68	$9.25	$9.25	699,525
Aug 26, 2002 – Aug 30, 2002	$9.25	$9.93	$9.10	$9.77	1,263,600
Sep 2, 2002 – Sep 6, 2002	$9.74	$10.01	$9.39	$9.94	1,203,300
Sep 9, 2002 – Sep 13, 2002	$9.94	$10.48	$9.66	$10.37	1,916,550
Sep 16, 2002 – Sep 20, 2002	$10.23	$10.40	$9.82	$9.97	1,991,250
Sep 23, 2002 – Sep 27, 2002	$9.97	$9.97	$8.77	$8.78	3,307,050
Sep 30, 2002 – Oct 4, 2002	$8.72	$9.28	$8.52	$8.78	2,035,575
Oct 7, 2002 – Oct 11, 2002	$8.75	$9.15	$8.11	$9.11	1,645,200
Oct 14, 2002 – Oct 18, 2002	$9.09	$9.67	$8.83	$9.65	1,697,850
Oct 21, 2002 – Oct 25, 2002	$9.62	$9.91	$9.46	$9.52	1,489,050
Oct 28, 2002 – Nov 1, 2002	$9.54	$9.61	$9.21	$9.49	1,343,925
Nov 4, 2002 – Nov 8, 2002	$9.51	$9.70	$9.29	$9.39	1,482,975
Nov 11, 2002 – Nov 15, 2002	$9.38	$9.52	$8.93	$9.51	1,428,525
Nov 18, 2002 – Nov 22, 2002	$9.51	$10.11	$9.29	$10.09	1,794,375
Nov 25, 2002 – Nov 29, 2002	$10.16	$10.94	$10.10	$10.71	1,372,950
Dec 2, 2002 – Dec 6, 2002	$10.74	$10.98	$10.06	$10.20	1,937,925
Dec 9, 2002 – Dec 13, 2002	$10.18	$10.32	$9.86	$9.86	1,432,350
Dec 16, 2002 – Dec 20, 2002	$9.89	$10.31	$9.89	$10.14	1,468,350
Dec 23, 2002 – Dec 27, 2002	$10.14	$10.46	$10.10	$10.19	1,055,025
Dec 30, 2002 – Jan 3, 2003	$10.19	$10.88	$10.14	$10.74	1,283,400
Jan 6, 2003 – Jan 10, 2003	$10.69	$10.77	$9.34	$10.14	2,895,525
Jan 13, 2003 – Jan 17, 2003	$10.17	$10.22	$9.50	$9.51	2,982,375
Jan 20, 2003 – Jan 24, 2003	$9.50	$9.51	$9.07	$9.18	2,770,650
Jan 27, 2003 – Jan 31, 2003	$9.15	$9.27	$8.74	$9.24	2,500,875
Feb 3, 2003 – Feb 7, 2003	$9.24	$9.28	$8.69	$8.69	2,150,550
Feb 10, 2003 – Feb 14, 2003	$8.68	$8.77	$8.38	$8.63	2,832,075
Feb 17, 2003 – Feb 21, 2003	$8.63	$8.96	$8.60	$8.86	1,944,900
Feb 24, 2003 – Feb 28, 2003	$8.86	$8.87	$8.58	$8.78	2,190,825
Mar 3, 2003 – Mar 7, 2003	$8.79	$8.90	$8.52	$8.61	1,841,175
Mar 10, 2003 – Mar 14, 2003	$8.58	$8.98	$8.24	$8.92	2,671,875
Mar 17, 2003 – Mar 21, 2003	$8.90	$9.46	$8.85	$9.46	2,167,200
Mar 24, 2003 – Mar 28, 2003	$9.41	$9.42	$9.08	$9.25	1,719,225
Mar 31, 2003 – Apr 4, 2003	$9.22	$9.59	$9.07	$9.52	1,485,000
Apr 7, 2003 – Apr 11, 2003	$9.58	$9.82	$9.40	$9.47	1,879,875
Apr 14, 2003 – Apr 17, 2003	$9.47	$10.71	$9.20	$10.34	2,634,525
Apr 21, 2003 – Apr 25, 2003	$10.34	$10.49	$9.98	$10.02	1,945,125
Apr 28, 2003 – May 2, 2003	$10.02	$10.56	$9.94	$10.50	2,588,175
May 5, 2003 – May 9, 2003	$10.50	$10.76	$10.35	$10.68	1,375,875
May 12, 2003 – May 16, 2003	$10.67	$10.80	$10.33	$10.33	1,099,125
May 19, 2003 – May 23, 2003	$10.31	$10.39	$10.15	$10.32	927,000
May 26, 2003 – May 30, 2003	$10.26	$11.06	$10.25	$10.98	1,203,750
Jun 2, 2003 – Jun 6, 2003	$10.99	$11.50	$10.84	$11.23	1,554,750
Jun 9, 2003 – Jun 13, 2003	$11.21	$11.41	$11.00	$11.26	1,020,150
Jun 16, 2003 – Jun 20, 2003	$11.26	$11.74	$11.26	$11.60	1,342,125
Jun 23, 2003 – Jun 27, 2003	$11.58	$11.58	$11.24	$11.43	1,204,200
Jun 30, 2003 – Jul 3, 2003	$11.45	$11.61	$11.17	$11.46	1,289,025
Jul 7, 2003 – Jul 11, 2003	$11.52	$11.91	$11.35	$11.37	1,537,425
Jul 14, 2003 – Jul 18, 2003	$11.42	$11.93	$11.38	$11.85	1,827,225
Jul 21, 2003 – Jul 25, 2003	$11.84	$11.92	$11.67	$11.77	2,641,050
Jul 28, 2003 – Aug 1, 2003	$11.77	$11.84	$11.58	$11.63	1,785,600
Aug 4, 2003 – Aug 8, 2003	$11.66	$11.66	$11.28	$11.31	1,223,550
Aug 11, 2003 – Aug 15, 2003	$11.34	$11.87	$11.30	$11.80	795,825
Aug 18, 2003 – Aug 22, 2003	$11.80	$12.91	$11.80	$12.53	2,229,075
Aug 25, 2003 – Aug 29, 2003	$12.52	$12.53	$12.02	$12.39	1,247,400
Sep 1, 2003 – Sep 5, 2003	$12.42	$12.78	$12.42	$12.45	1,160,775
Sep 8, 2003 – Sep 12, 2003	$12.44	$12.73	$12.13	$12.47	1,240,875
Sep 15, 2003 – Sep 19, 2003	$12.47	$12.65	$12.40	$12.60	1,248,525
Sep 22, 2003 – Sep 26, 2003	$12.57	$12.57	$11.68	$11.69	1,366,650
Sep 29, 2003 – Oct 3, 2003	$11.69	$12.10	$11.50	$11.90	1,690,875
Oct 6, 2003 – Oct 10, 2003	$11.98	$12.04	$11.65	$11.90	1,567,800
Oct 13, 2003 – Oct 17, 2003	$11.93	$12.79	$11.51	$12.68	4,779,450
Oct 20, 2003 – Oct 24, 2003	$12.67	$12.68	$11.66	$11.70	1,969,875
Oct 27, 2003 – Oct 31, 2003	$11.70	$11.95	$11.70	$11.92	1,822,500
Nov 3, 2003 – Nov 7, 2003	$11.92	$12.44	$11.92	$12.24	1,370,250
Nov 10, 2003 – Nov 14, 2003	$12.19	$12.22	$11.72	$12.10	1,401,075
Nov 17, 2003 – Nov 21, 2003	$12.06	$12.42	$11.80	$12.32	2,032,425
Nov 24, 2003 – Nov 28, 2003	$12.32	$12.80	$12.32	$12.66	1,163,475
Dec 1, 2003 – Dec 5, 2003	$12.69	$13.30	$12.69	$13.15	2,208,825
Dec 8, 2003 – Dec 12, 2003	$13.15	$13.49	$13.07	$13.42	1,665,000
Dec 15, 2003 – Dec 19, 2003	$13.58	$13.59	$12.95	$13.36	1,703,700
Dec 22, 2003 – Dec 26, 2003	$13.34	$13.41	$13.11	$13.21	617,625
Dec 29, 2003 – Jan 2, 2004	$13.21	$13.47	$13.20	$13.27	839,700
Jan 5, 2004 – Jan 9, 2004	$13.35	$13.61	$13.29	$13.31	1,446,075
Jan 12, 2004 – Jan 16, 2004	$13.32	$13.99	$13.28	$13.93	1,191,375
Jan 19, 2004 – Jan 23, 2004	$13.90	$14.00	$13.64	$13.83	1,023,525
Jan 26, 2004 – Jan 30, 2004	$13.83	$13.90	$13.32	$13.42	1,833,975
Feb 2, 2004 – Feb 6, 2004	$13.43	$13.80	$13.28	$13.75	1,635,525
Feb 9, 2004 – Feb 13, 2004	$13.73	$13.91	$13.61	$13.69	1,397,475
Feb 16, 2004 – Feb 20, 2004	$13.74	$13.88	$13.51	$13.53	750,150
Feb 23, 2004 – Feb 27, 2004	$13.56	$13.87	$13.43	$13.71	1,223,325
Mar 1, 2004 – Mar 5, 2004	$13.72	$13.89	$13.61	$13.85	1,008,450
Mar 8, 2004 – Mar 12, 2004	$13.83	$13.90	$12.80	$12.93	1,315,125
Mar 15, 2004 – Mar 19, 2004	$12.95	$13.29	$12.82	$13.19	2,640,150
Mar 22, 2004 – Mar 26, 2004	$13.19	$13.68	$13.06	$13.64	2,211,300
Mar 29, 2004 – Apr 2, 2004	$13.67	$14.35	$13.67	$14.29	1,818,675
Apr 5, 2004 – Apr 8, 2004	$14.29	$14.35	$14.01	$14.08	896,175
Apr 12, 2004 – Apr 16, 2004	$14.09	$14.28	$13.74	$14.16	977,850
Apr 19, 2004 – Apr 23, 2004	$14.16	$15.44	$14.05	$15.40	2,083,275
Apr 26, 2004 – Apr 30, 2004	$15.40	$15.69	$15.13	$15.25	2,567,250
May 3, 2004 – May 7, 2004	$15.28	$15.44	$14.66	$14.67	1,840,500
May 10, 2004 – May 14, 2004	$14.65	$14.97	$14.28	$14.70	1,261,575
May 17, 2004 – May 21, 2004	$14.65	$14.75	$14.22	$14.52	1,057,275
May 24, 2004 – May 28, 2004	$14.52	$15.44	$14.52	$15.40	1,630,125
May 31, 2004 – Jun 4, 2004	$15.27	$15.81	$15.15	$15.47	1,118,100
Jun 7, 2004 – Jun 10, 2004	$15.64	$16.10	$15.57	$15.86	910,500
Jun 14, 2004 – Jun 18, 2004	$15.73	$16.45	$15.53	$16.36	2,673,000
Jun 21, 2004 – Jun 25, 2004	$16.17	$16.28	$15.54	$15.99	1,625,100
Jun 28, 2004 – Jul 2, 2004	$16.11	$16.80	$15.90	$15.95	1,515,000
Jul 5, 2004 – Jul 9, 2004	$15.95	$16.01	$15.43	$15.79	1,389,150
Jul 12, 2004 – Jul 16, 2004	$15.76	$15.95	$15.56	$15.66	1,062,900
Jul 19, 2004 – Jul 23, 2004	$15.71	$15.93	$14.85	$14.95	1,634,100
Jul 26, 2004 – Jul 30, 2004	$15.04	$15.66	$14.96	$15.59	2,026,800
Aug 2, 2004 – Aug 6, 2004	$15.50	$15.84	$14.53	$14.63	1,450,500
Aug 9, 2004 – Aug 13, 2004	$14.63	$15.02	$14.21	$14.29	978,450
Aug 16, 2004 – Aug 20, 2004	$14.19	$15.16	$14.19	$15.00	792,300
Aug 23, 2004 – Aug 27, 2004	$15.07	$15.17	$14.75	$15.14	908,700
Aug 30, 2004 – Sep 3, 2004	$15.19	$15.66	$14.72	$15.53	753,000
Sep 6, 2004 – Sep 10, 2004	$15.60	$16.05	$15.59	$16.01	811,500
Sep 13, 2004 – Sep 17, 2004	$15.96	$17.37	$15.96	$16.85	1,982,100
Sep 20, 2004 – Sep 24, 2004	$16.83	$17.13	$16.31	$16.45	1,725,450
Sep 27, 2004 – Oct 1, 2004	$16.42	$17.22	$16.24	$17.19	1,535,250
Oct 4, 2004 – Oct 8, 2004	$17.26	$17.54	$16.70	$16.70	1,601,550
Oct 11, 2004 – Oct 15, 2004	$16.77	$17.14	$16.55	$17.12	1,590,000
Oct 18, 2004 – Oct 22, 2004	$17.03	$18.42	$16.72	$17.43	2,209,200
Oct 25, 2004 – Oct 29, 2004	$17.46	$18.18	$17.20	$17.99	1,757,250
Nov 1, 2004 – Nov 5, 2004	$17.99	$19.15	$17.72	$18.84	1,720,050
Nov 8, 2004 – Nov 12, 2004	$18.81	$19.33	$18.67	$19.33	851,250
Nov 15, 2004 – Nov 19, 2004	$19.25	$19.38	$18.48	$19.29	2,606,550
Nov 22, 2004 – Nov 26, 2004	$19.29	$19.80	$19.22	$19.64	1,138,200
Nov 29, 2004 – Dec 3, 2004	$19.70	$19.97	$19.27	$19.85	1,723,950
Dec 6, 2004 – Dec 10, 2004	$19.85	$19.85	$19.36	$19.54	1,421,850
Dec 13, 2004 – Dec 17, 2004	$19.55	$19.77	$19.29	$19.72	1,983,750
Dec 20, 2004 – Dec 23, 2004	$19.63	$19.94	$19.63	$19.74	1,453,950
Dec 27, 2004 – Dec 31, 2004	$19.84	$19.90	$19.48	$19.75	1,262,550
Jan 3, 2005 – Jan 7, 2005	$19.71	$19.88	$18.14	$18.19	1,304,100
Jan 10, 2005 – Jan 14, 2005	$18.14	$18.70	$17.86	$18.67	1,376,100
Jan 17, 2005 – Jan 21, 2005	$18.67	$18.85	$18.18	$18.34	2,595,900
Jan 24, 2005 – Jan 28, 2005	$18.34	$18.87	$18.20	$18.38	2,300,250
Jan 31, 2005 – Feb 4, 2005	$18.57	$19.51	$18.49	$19.41	1,506,300
Feb 7, 2005 – Feb 11, 2005	$19.36	$19.70	$18.94	$19.35	1,199,100
Feb 14, 2005 – Feb 18, 2005	$19.35	$19.39	$18.74	$18.75	2,439,600
Feb 21, 2005 – Feb 25, 2005	$19.32	$19.32	$18.64	$19.16	1,863,600
Feb 28, 2005 – Mar 4, 2005	$19.20	$20.61	$19.00	$20.56	2,346,600
Mar 7, 2005 – Mar 11, 2005	$20.59	$20.59	$19.74	$19.89	1,029,900
Mar 14, 2005 – Mar 18, 2005	$19.93	$20.30	$19.63	$19.93	1,206,000
Mar 21, 2005 – Mar 24, 2005	$20.01	$20.48	$19.58	$19.58	1,028,700
Mar 28, 2005 – Apr 1, 2005	$19.63	$20.14	$19.29	$19.36	1,617,150
Apr 4, 2005 – Apr 8, 2005	$19.36	$19.98	$19.27	$19.97	1,564,950
Apr 11, 2005 – Apr 15, 2005	$20.02	$20.23	$18.68	$18.78	1,849,650
Apr 18, 2005 – Apr 22, 2005	$18.76	$19.65	$18.46	$18.72	1,821,000
Apr 25, 2005 – Apr 29, 2005	$18.77	$19.33	$18.06	$18.28	1,652,250
May 2, 2005 – May 6, 2005	$18.35	$19.14	$18.35	$18.82	2,196,150
May 9, 2005 – May 13, 2005	$18.82	$19.09	$18.05	$18.25	1,578,150
May 16, 2005 – May 20, 2005	$18.26	$18.93	$18.01	$18.56	1,955,850
May 23, 2005 – May 27, 2005	$18.59	$18.96	$18.59	$18.80	1,078,950
May 30, 2005 – Jun 3, 2005	$18.64	$19.00	$18.13	$18.23	1,145,850
Jun 6, 2005 – Jun 10, 2005	$18.23	$18.58	$17.97	$18.22	1,641,450
Jun 13, 2005 – Jun 17, 2005	$18.15	$19.55	$18.11	$19.40	2,006,850
Jun 20, 2005 – Jun 24, 2005	$19.31	$19.49	$18.10	$18.60	3,977,850
Jun 27, 2005 – Jul 1, 2005	$18.49	$19.23	$18.21	$19.13	2,236,050
Jul 4, 2005 – Jul 8, 2005	$19.22	$19.62	$19.16	$19.55	1,718,250
Jul 11, 2005 – Jul 15, 2005	$19.62	$19.73	$19.34	$19.60	1,078,650
Jul 18, 2005 – Jul 22, 2005	$19.64	$21.04	$19.45	$20.74	2,218,050
Jul 25, 2005 – Jul 29, 2005	$20.77	$21.55	$20.57	$21.50	1,984,800
Aug 1, 2005 – Aug 5, 2005	$21.50	$21.64	$20.78	$20.88	1,264,650
Aug 8, 2005 – Aug 12, 2005	$21.00	$21.51	$20.61	$21.35	1,437,450
Aug 15, 2005 – Aug 19, 2005	$21.41	$21.59	$20.97	$21.03	811,200
Aug 22, 2005 – Aug 26, 2005	$21.06	$21.46	$20.98	$20.98	1,299,450
Aug 29, 2005 – Sep 2, 2005	$20.80	$21.49	$20.71	$21.30	988,050
Sep 5, 2005 – Sep 9, 2005	$21.38	$21.87	$21.21	$21.86	1,156,650
Sep 12, 2005 – Sep 16, 2005	$21.90	$22.32	$21.74	$22.07	1,853,700
Sep 19, 2005 – Sep 23, 2005	$22.10	$22.10	$20.67	$21.18	1,612,650
Sep 26, 2005 – Sep 30, 2005	$21.30	$21.35	$20.23	$20.94	1,651,350
Oct 3, 2005 – Oct 7, 2005	$21.01	$21.36	$20.18	$20.46	1,129,050
Oct 10, 2005 – Oct 14, 2005	$20.51	$20.64	$20.13	$20.49	863,100
Oct 17, 2005 – Oct 21, 2005	$20.54	$20.92	$19.93	$20.43	2,319,150
Oct 24, 2005 – Oct 28, 2005	$20.49	$20.58	$19.32	$19.70	2,207,400
Oct 31, 2005 – Nov 4, 2005	$19.67	$20.31	$19.62	$20.29	1,653,600
Nov 7, 2005 – Nov 11, 2005	$20.34	$20.72	$20.01	$20.69	895,950
Nov 14, 2005 – Nov 18, 2005	$20.68	$21.32	$20.54	$21.27	1,419,000
Nov 21, 2005 – Nov 25, 2005	$21.20	$21.86	$21.18	$21.84	785,700
Nov 28, 2005 – Dec 2, 2005	$21.81	$21.99	$21.42	$21.94	1,255,500
Dec 5, 2005 – Dec 9, 2005	$21.97	$21.99	$20.66	$20.95	1,941,600
Dec 12, 2005 – Dec 16, 2005	$20.95	$21.25	$20.71	$20.89	1,396,350
Dec 19, 2005 – Dec 23, 2005	$20.84	$20.88	$20.39	$20.70	1,070,700
Dec 26, 2005 – Dec 30, 2005	$20.70	$20.72	$20.21	$20.29	483,600
Jan 2, 2006 – Jan 6, 2006	$20.41	$21.09	$20.19	$20.93	1,367,550
Jan 9, 2006 – Jan 13, 2006	$21.01	$21.46	$20.58	$20.64	918,450
Jan 16, 2006 – Jan 20, 2006	$20.61	$21.23	$20.49	$20.91	1,235,100
Jan 23, 2006 – Jan 27, 2006	$20.95	$22.82	$20.75	$22.52	2,170,950
Jan 30, 2006 – Feb 3, 2006	$22.52	$22.92	$22.46	$22.57	1,494,150
Feb 6, 2006 – Feb 10, 2006	$22.57	$22.73	$21.86	$22.73	1,089,450
Feb 13, 2006 – Feb 17, 2006	$22.69	$23.54	$21.97	$23.51	1,374,300
Feb 20, 2006 – Feb 24, 2006	$23.48	$23.93	$22.33	$23.54	1,572,900
Feb 27, 2006 – Mar 3, 2006	$23.52	$23.88	$23.06	$23.46	1,366,800
Mar 6, 2006 – Mar 10, 2006	$23.46	$23.46	$22.98	$23.27	1,551,900
Mar 13, 2006 – Mar 17, 2006	$23.31	$24.11	$23.28	$24.02	892,350
Mar 20, 2006 – Mar 24, 2006	$24.02	$26.03	$23.76	$25.17	3,103,950
Mar 27, 2006 – Mar 31, 2006	$25.04	$26.33	$24.60	$25.82	2,494,050
Apr 3, 2006 – Apr 7, 2006	$25.80	$25.81	$24.80	$24.89	2,026,650
Apr 10, 2006 – Apr 13, 2006	$24.91	$24.97	$24.36	$24.68	1,089,900
Apr 17, 2006 – Apr 21, 2006	$24.68	$26.21	$24.62	$25.92	3,499,500
Apr 24, 2006 – Apr 28, 2006	$25.92	$25.93	$25.09	$25.22	1,608,000
May 1, 2006 – May 5, 2006	$25.32	$26.55	$25.29	$26.36	1,400,400
May 8, 2006 – May 12, 2006	$26.36	$26.41	$25.07	$25.31	848,700
May 15, 2006 – May 19, 2006	$25.31	$26.05	$24.32	$24.67	1,520,250
May 22, 2006 – May 26, 2006	$24.67	$25.01	$23.91	$24.54	1,678,350
May 29, 2006 – Jun 2, 2006	$24.41	$24.81	$23.87	$24.54	1,361,100
Jun 5, 2006 – Jun 9, 2006	$24.55	$24.72	$22.37	$22.83	2,890,050
Jun 12, 2006 – Jun 16, 2006	$22.88	$22.93	$21.84	$22.34	3,039,150
Jun 19, 2006 – Jun 23, 2006	$22.31	$22.50	$21.59	$22.26	2,987,700
Jun 26, 2006 – Jun 30, 2006	$22.34	$23.43	$21.93	$23.43	1,762,500
Jul 3, 2006 – Jul 7, 2006	$23.53	$23.95	$22.84	$22.91	696,000
Jul 10, 2006 – Jul 14, 2006	$22.93	$23.03	$21.14	$21.44	1,846,050
Jul 17, 2006 – Jul 21, 2006	$21.32	$22.24	$19.42	$20.43	5,079,150
Jul 24, 2006 – Jul 28, 2006	$20.79	$21.78	$20.64	$21.58	2,063,550
Jul 31, 2006 – Aug 4, 2006	$21.44	$22.60	$21.42	$21.88	1,398,000
Aug 7, 2006 – Aug 11, 2006	$21.88	$21.94	$20.77	$20.91	1,442,850
Aug 14, 2006 – Aug 18, 2006	$20.99	$21.93	$20.84	$21.52	1,115,550
Aug 21, 2006 – Aug 25, 2006	$21.52	$21.53	$20.74	$20.86	699,750
Aug 28, 2006 – Sep 1, 2006	$20.94	$21.17	$20.67	$20.94	1,315,200
Sep 4, 2006 – Sep 8, 2006	$21.14	$21.14	$20.42	$20.51	854,850
Sep 11, 2006 – Sep 15, 2006	$20.39	$21.37	$20.22	$21.10	1,984,350
Sep 18, 2006 – Sep 22, 2006	$21.14	$21.42	$20.55	$20.87	1,271,700
Sep 25, 2006 – Sep 29, 2006	$20.87	$21.79	$20.73	$21.44	1,776,000
Oct 2, 2006 – Oct 6, 2006	$21.44	$22.63	$21.39	$22.59	1,367,400
Oct 9, 2006 – Oct 13, 2006	$22.59	$24.02	$22.47	$24.00	1,243,650
Oct 16, 2006 – Oct 20, 2006	$23.98	$24.30	$23.07	$23.64	1,504,200
Oct 23, 2006 – Oct 27, 2006	$23.71	$23.74	$23.36	$23.39	1,577,400
Oct 30, 2006 – Nov 3, 2006	$23.36	$23.61	$22.75	$22.96	1,069,050
Nov 6, 2006 – Nov 10, 2006	$22.97	$23.46	$22.91	$23.38	1,436,250
Nov 13, 2006 – Nov 17, 2006	$23.38	$23.98	$23.28	$23.80	686,850
Nov 20, 2006 – Nov 24, 2006	$23.80	$24.32	$23.69	$24.22	1,068,000
Nov 27, 2006 – Dec 1, 2006	$24.16	$24.66	$22.76	$23.73	3,102,150
Dec 4, 2006 – Dec 8, 2006	$23.62	$24.18	$23.45	$23.92	1,061,700
Dec 11, 2006 – Dec 15, 2006	$23.92	$23.92	$23.26	$23.50	1,422,900
Dec 18, 2006 – Dec 22, 2006	$23.50	$23.63	$22.96	$23.21	1,204,650
Dec 25, 2006 – Dec 29, 2006	$23.21	$24.00	$23.20	$23.69	752,100
Jan 1, 2007 – Jan 5, 2007	$23.78	$24.13	$22.99	$23.04	908,700
Jan 8, 2007 – Jan 12, 2007	$23.04	$23.80	$22.79	$23.75	1,049,550
Jan 15, 2007 – Jan 19, 2007	$23.84	$24.24	$23.78	$24.20	765,900
Jan 22, 2007 – Jan 26, 2007	$24.27	$24.54	$23.94	$24.09	1,026,600
Jan 29, 2007 – Feb 2, 2007	$24.04	$26.35	$23.96	$26.06	4,080,300
Feb 5, 2007 – Feb 9, 2007	$26.06	$26.07	$25.43	$25.56	1,874,100
Feb 12, 2007 – Feb 16, 2007	$25.80	$26.22	$25.60	$26.12	1,686,750
Feb 19, 2007 – Feb 23, 2007	$26.07	$26.39	$25.92	$26.31	973,200
Feb 26, 2007 – Mar 2, 2007	$26.37	$26.52	$25.15	$25.15	2,367,150
Mar 5, 2007 – Mar 9, 2007	$25.15	$25.16	$24.49	$25.11	1,895,250
Mar 12, 2007 – Mar 16, 2007	$25.12	$25.38	$24.21	$24.46	1,430,550
Mar 19, 2007 – Mar 23, 2007	$24.68	$26.19	$24.68	$25.62	999,450
Mar 26, 2007 – Mar 30, 2007	$25.69	$25.69	$24.84	$25.50	2,988,450
Apr 2, 2007 – Apr 5, 2007	$25.63	$26.34	$25.39	$26.00	1,111,650
Apr 9, 2007 – Apr 13, 2007	$26.11	$26.18	$25.16	$25.42	1,457,100
Apr 16, 2007 – Apr 20, 2007	$25.56	$26.75	$24.90	$26.40	2,374,800
Apr 23, 2007 – Apr 27, 2007	$26.46	$26.66	$26.02	$26.60	2,025,750
Apr 30, 2007 – May 4, 2007	$26.65	$26.96	$26.18	$26.91	1,713,300
May 7, 2007 – May 11, 2007	$26.93	$27.39	$26.79	$27.28	1,420,050
May 14, 2007 – May 18, 2007	$27.31	$27.73	$26.92	$27.46	1,671,900
May 21, 2007 – May 25, 2007	$27.47	$28.31	$26.74	$27.07	1,368,300
May 28, 2007 – Jun 1, 2007	$28.34	$28.93	$27.54	$28.62	2,122,500
Jun 4, 2007 – Jun 8, 2007	$28.50	$28.68	$27.49	$27.96	1,367,100
Jun 11, 2007 – Jun 15, 2007	$27.98	$28.65	$27.76	$28.38	1,204,500
Jun 18, 2007 – Jun 22, 2007	$28.46	$28.49	$27.54	$27.91	1,765,700
Jun 25, 2007 – Jun 29, 2007	$27.80	$29.35	$27.16	$29.08	3,390,500
Jul 2, 2007 – Jul 6, 2007	$29.08	$29.77	$29.08	$29.49	1,226,900
Jul 9, 2007 – Jul 13, 2007	$29.60	$30.14	$29.01	$30.01	1,788,200
Jul 16, 2007 – Jul 20, 2007	$30.00	$30.61	$29.52	$29.72	1,025,200
Jul 23, 2007 – Jul 27, 2007	$29.76	$30.01	$27.36	$28.08	3,061,600
Jul 30, 2007 – Aug 3, 2007	$27.25	$29.19	$26.12	$28.79	8,607,000
Aug 6, 2007 – Aug 10, 2007	$28.79	$32.51	$28.21	$29.12	5,333,200
Aug 13, 2007 – Aug 17, 2007	$29.23	$34.05	$26.67	$27.06	3,080,700
Aug 20, 2007 – Aug 24, 2007	$27.18	$28.01	$26.50	$27.79	2,226,100
Aug 27, 2007 – Aug 31, 2007	$27.71	$29.32	$27.14	$29.12	2,477,200
Sep 3, 2007 – Sep 7, 2007	$29.28	$29.90	$28.34	$28.56	1,635,600
Sep 10, 2007 – Sep 14, 2007	$28.84	$28.84	$27.48	$27.95	3,082,500
Sep 17, 2007 – Sep 21, 2007	$27.89	$29.58	$27.79	$28.90	1,994,300
Sep 24, 2007 – Sep 28, 2007	$28.85	$29.83	$27.10	$27.54	3,970,400
Oct 1, 2007 – Oct 5, 2007	$27.68	$29.33	$27.65	$28.82	2,930,800
Oct 8, 2007 – Oct 12, 2007	$28.69	$29.50	$28.51	$29.08	1,783,300
Oct 15, 2007 – Oct 19, 2007	$29.05	$29.31	$26.23	$26.58	4,291,000
Oct 22, 2007 – Oct 26, 2007	$26.58	$27.27	$26.20	$26.89	3,894,400
Oct 29, 2007 – Nov 2, 2007	$27.05	$27.24	$26.39	$26.85	2,238,800
Nov 5, 2007 – Nov 9, 2007	$26.61	$27.62	$26.43	$26.47	2,103,400
Nov 12, 2007 – Nov 16, 2007	$26.40	$28.09	$26.34	$28.08	2,513,800
Nov 19, 2007 – Nov 23, 2007	$27.11	$27.11	$24.61	$25.45	3,543,800
Nov 26, 2007 – Nov 30, 2007	$25.48	$27.18	$25.13	$27.11	2,503,300
Dec 3, 2007 – Dec 7, 2007	$27.30	$28.76	$26.30	$28.53	1,375,700
Dec 10, 2007 – Dec 14, 2007	$28.61	$28.85	$27.15	$27.16	1,725,400
Dec 17, 2007 – Dec 21, 2007	$27.14	$28.39	$26.34	$27.94	1,785,900
Dec 24, 2007 – Dec 28, 2007	$28.06	$28.39	$27.08	$28.16	1,581,100
Dec 31, 2007 – Jan 4, 2008	$28.13	$28.16	$26.03	$26.12	1,598,200
Jan 7, 2008 – Jan 11, 2008	$26.29	$26.60	$23.09	$23.23	3,474,600
Jan 14, 2008 – Jan 18, 2008	$23.43	$23.93	$21.86	$22.35	3,298,300
Jan 21, 2008 – Jan 25, 2008	$21.52	$23.47	$21.16	$23.13	2,269,100
Jan 28, 2008 – Feb 1, 2008	$23.09	$24.85	$22.47	$24.77	2,312,500
Feb 4, 2008 – Feb 8, 2008	$24.79	$24.98	$19.64	$22.51	5,046,800
Feb 11, 2008 – Feb 15, 2008	$22.52	$23.68	$22.22	$23.67	2,107,400
Feb 18, 2008 – Feb 22, 2008	$23.87	$23.93	$22.83	$23.86	1,965,700
Feb 25, 2008 – Feb 29, 2008	$23.89	$24.54	$22.88	$22.99	2,164,000
Mar 3, 2008 – Mar 7, 2008	$22.99	$23.11	$22.35	$22.90	2,296,700
Mar 10, 2008 – Mar 14, 2008	$22.89	$23.41	$22.11	$22.47	2,104,800
Mar 17, 2008 – Mar 20, 2008	$21.90	$22.95	$21.49	$22.22	2,628,900
Mar 24, 2008 – Mar 28, 2008	$22.19	$23.80	$22.19	$23.02	1,939,900
Mar 31, 2008 – Apr 4, 2008	$23.02	$25.10	$22.87	$24.91	1,757,600
Apr 7, 2008 – Apr 11, 2008	$25.09	$25.39	$24.54	$24.65	1,653,800
Apr 14, 2008 – Apr 18, 2008	$24.60	$25.99	$24.51	$25.78	2,212,100
Apr 21, 2008 – Apr 25, 2008	$25.63	$27.80	$25.12	$27.69	4,637,000
Apr 28, 2008 – May 2, 2008	$27.80	$29.07	$27.26	$28.49	2,912,400
May 5, 2008 – May 9, 2008	$28.29	$28.36	$27.71	$27.95	2,497,400
May 12, 2008 – May 16, 2008	$27.85	$29.07	$27.76	$28.78	2,152,700
May 19, 2008 – May 23, 2008	$28.85	$29.07	$27.48	$28.05	1,158,700
May 26, 2008 – May 30, 2008	$28.20	$29.74	$27.88	$29.71	1,291,200
Jun 2, 2008 – Jun 6, 2008	$29.73	$30.07	$28.82	$29.29	1,625,500
Jun 9, 2008 – Jun 13, 2008	$29.50	$29.97	$28.31	$29.92	2,267,700
Jun 16, 2008 – Jun 20, 2008	$29.76	$31.17	$29.30	$29.56	2,647,300
Jun 23, 2008 – Jun 27, 2008	$29.55	$29.82	$27.15	$27.28	3,629,100
Jun 30, 2008 – Jul 3, 2008	$27.32	$28.32	$26.13	$26.31	1,841,400
Jul 7, 2008 – Jul 11, 2008	$26.42	$26.82	$25.07	$25.32	3,497,900
Jul 14, 2008 – Jul 18, 2008	$25.66	$27.21	$24.62	$26.95	3,571,900
Jul 21, 2008 – Jul 25, 2008	$26.87	$29.94	$26.85	$29.32	3,945,800
Jul 28, 2008 – Aug 1, 2008	$29.29	$29.89	$28.76	$29.30	2,529,500
Aug 4, 2008 – Aug 8, 2008	$29.31	$30.40	$28.50	$30.27	2,559,400
Aug 11, 2008 – Aug 15, 2008	$30.14	$30.97	$29.85	$30.65	2,027,100
Aug 18, 2008 – Aug 22, 2008	$30.70	$30.70	$28.78	$29.20	2,349,300
Aug 25, 2008 – Aug 29, 2008	$29.06	$29.06	$28.00	$28.46	2,567,800
Sep 1, 2008 – Sep 5, 2008	$28.83	$29.22	$26.23	$26.65	2,024,700
Sep 8, 2008 – Sep 12, 2008	$27.49	$27.69	$24.72	$25.02	4,999,000
Sep 15, 2008 – Sep 19, 2008	$24.03	$26.06	$23.03	$25.79	8,657,200
Sep 22, 2008 – Sep 26, 2008	$25.59	$25.68	$24.20	$25.06	2,685,200
Sep 29, 2008 – Oct 3, 2008	$24.55	$24.56	$22.12	$22.14	3,706,500
Oct 6, 2008 – Oct 10, 2008	$21.45	$21.45	$16.77	$18.71	6,407,200
Oct 13, 2008 – Oct 17, 2008	$19.33	$20.83	$16.27	$17.91	3,755,000
Oct 20, 2008 – Oct 24, 2008	$18.38	$18.92	$14.68	$15.44	6,393,000
Oct 27, 2008 – Oct 31, 2008	$15.26	$18.22	$14.44	$17.89	4,515,400
Nov 3, 2008 – Nov 7, 2008	$17.88	$18.31	$16.48	$17.37	3,519,800
Nov 10, 2008 – Nov 14, 2008	$17.72	$17.94	$15.10	$16.34	3,649,900
Nov 17, 2008 – Nov 21, 2008	$16.13	$16.78	$13.66	$14.92	3,950,600
Nov 24, 2008 – Nov 28, 2008	$14.84	$17.75	$14.65	$17.75	2,635,100
Dec 1, 2008 – Dec 5, 2008	$17.17	$17.30	$15.52	$16.87	2,965,800
Dec 8, 2008 – Dec 12, 2008	$17.57	$18.05	$15.91	$17.06	2,641,300
Dec 15, 2008 – Dec 19, 2008	$17.08	$18.20	$16.60	$17.51	2,641,300
Dec 22, 2008 – Dec 26, 2008	$17.39	$17.58	$16.57	$17.21	1,520,100
Dec 29, 2008 – Jan 2, 2009	$17.21	$20.25	$17.13	$20.05	3,011,600
Jan 5, 2009 – Jan 9, 2009	$19.98	$20.18	$18.12	$18.44	3,369,000
Jan 12, 2009 – Jan 16, 2009	$18.43	$18.69	$16.52	$17.75	2,900,800
Jan 19, 2009 – Jan 23, 2009	$17.58	$18.50	$16.43	$17.60	3,005,700
Jan 26, 2009 – Jan 30, 2009	$17.54	$19.25	$17.24	$17.54	2,196,800
Feb 2, 2009 – Feb 6, 2009	$17.22	$18.77	$14.78	$17.54	5,569,000
Feb 9, 2009 – Feb 13, 2009	$17.68	$17.73	$16.17	$17.26	4,321,600
Feb 16, 2009 – Feb 20, 2009	$16.57	$16.88	$15.53	$15.93	3,120,500
Feb 23, 2009 – Feb 27, 2009	$16.09	$16.23	$14.43	$14.98	3,013,700
Mar 2, 2009 – Mar 6, 2009	$14.67	$15.50	$13.25	$13.60	3,742,800
Mar 9, 2009 – Mar 13, 2009	$13.50	$15.12	$12.93	$14.94	3,265,100
Mar 16, 2009 – Mar 20, 2009	$15.03	$16.57	$14.81	$16.11	3,667,500
Mar 23, 2009 – Mar 27, 2009	$16.44	$18.25	$16.30	$17.56	3,156,500
Mar 30, 2009 – Apr 3, 2009	$16.94	$18.85	$16.43	$18.85	2,788,100
Apr 6, 2009 – Apr 9, 2009	$17.98	$18.63	$16.15	$18.55	3,120,800
Apr 13, 2009 – Apr 17, 2009	$18.41	$18.51	$17.36	$18.14	3,075,100
Apr 20, 2009 – Apr 24, 2009	$17.76	$19.51	$15.33	$19.09	6,672,800
Apr 27, 2009 – May 1, 2009	$18.51	$20.36	$18.33	$19.32	3,231,100
May 4, 2009 – May 8, 2009	$19.64	$20.21	$19.25	$20.17	2,404,700
May 11, 2009 – May 15, 2009	$19.99	$20.41	$18.29	$18.53	2,665,800
May 18, 2009 – May 22, 2009	$18.79	$19.38	$17.86	$18.01	2,538,400
May 25, 2009 – May 29, 2009	$17.78	$18.83	$17.75	$18.20	2,276,600
Jun 1, 2009 – Jun 5, 2009	$18.53	$19.96	$18.47	$19.82	2,401,600
Jun 8, 2009 – Jun 12, 2009	$19.57	$20.10	$19.24	$19.67	2,522,900
Jun 15, 2009 – Jun 19, 2009	$19.48	$19.55	$18.74	$18.90	3,430,900
Jun 22, 2009 – Jun 26, 2009	$18.76	$19.50	$17.76	$19.44	3,258,100
Jun 29, 2009 – Jul 2, 2009	$19.47	$19.59	$18.35	$18.74	1,983,900
Jul 6, 2009 – Jul 10, 2009	$18.57	$18.78	$17.35	$17.68	2,041,400
Jul 13, 2009 – Jul 17, 2009	$17.77	$19.95	$17.37	$19.86	2,212,700
Jul 20, 2009 – Jul 24, 2009	$19.88	$21.90	$19.88	$21.62	4,543,400
Jul 27, 2009 – Jul 31, 2009	$21.64	$21.99	$21.01	$21.38	2,844,000
Aug 3, 2009 – Aug 7, 2009	$21.54	$22.26	$21.32	$22.26	2,145,600
Aug 10, 2009 – Aug 14, 2009	$22.08	$22.27	$20.74	$20.95	1,877,900
Aug 17, 2009 – Aug 21, 2009	$20.53	$21.70	$20.00	$21.63	1,918,000
Aug 24, 2009 – Aug 28, 2009	$21.73	$21.93	$20.77	$21.30	1,338,500
Aug 31, 2009 – Sep 4, 2009	$21.05	$21.75	$20.23	$21.68	2,255,800
Sep 7, 2009 – Sep 11, 2009	$21.91	$23.28	$21.67	$22.82	2,038,600
Sep 14, 2009 – Sep 18, 2009	$22.66	$23.27	$21.91	$22.47	2,342,200
Sep 21, 2009 – Sep 25, 2009	$22.29	$22.41	$21.23	$21.39	1,552,700
Sep 28, 2009 – Oct 2, 2009	$21.42	$22.18	$20.50	$20.58	2,700,000
Oct 5, 2009 – Oct 9, 2009	$20.74	$22.98	$20.44	$22.94	2,321,400
Oct 12, 2009 – Oct 16, 2009	$23.12	$23.27	$22.56	$22.97	2,672,500
Oct 19, 2009 – Oct 23, 2009	$23.06	$24.83	$23.02	$24.15	3,075,000
Oct 26, 2009 – Oct 30, 2009	$24.15	$24.63	$22.24	$22.37	2,122,100
Nov 2, 2009 – Nov 6, 2009	$22.40	$23.68	$22.02	$23.39	2,092,600
Nov 9, 2009 – Nov 13, 2009	$23.54	$24.12	$23.25	$23.97	1,531,800
Nov 16, 2009 – Nov 20, 2009	$24.08	$24.79	$23.28	$23.62	1,722,900
Nov 23, 2009 – Nov 27, 2009	$23.79	$24.23	$23.14	$23.59	1,016,100
Nov 30, 2009 – Dec 4, 2009	$23.49	$24.53	$22.94	$24.27	1,190,700
Dec 7, 2009 – Dec 11, 2009	$24.15	$24.61	$23.76	$24.49	1,250,200
Dec 14, 2009 – Dec 18, 2009	$24.62	$25.42	$24.56	$25.04	1,591,900
Dec 21, 2009 – Dec 24, 2009	$25.16	$25.85	$25.12	$25.37	1,087,600
Dec 28, 2009 – Dec 31, 2009	$25.41	$25.42	$24.50	$24.51	1,288,500
Jan 4, 2010 – Jan 8, 2010	$24.65	$25.40	$24.28	$25.37	1,501,300
Jan 11, 2010 – Jan 15, 2010	$25.39	$25.49	$24.54	$24.67	1,299,200
Jan 18, 2010 – Jan 22, 2010	$24.60	$25.10	$23.63	$23.68	1,376,400
Jan 25, 2010 – Jan 29, 2010	$23.79	$23.81	$22.29	$22.29	1,536,900
Feb 1, 2010 – Feb 5, 2010	$22.41	$24.38	$22.19	$22.92	3,171,300
Feb 8, 2010 – Feb 12, 2010	$22.91	$23.65	$22.68	$23.65	1,794,400
Feb 15, 2010 – Feb 19, 2010	$23.70	$24.89	$23.51	$24.86	1,222,000
Feb 22, 2010 – Feb 26, 2010	$25.01	$25.08	$23.77	$24.48	1,005,100
Mar 1, 2010 – Mar 5, 2010	$24.61	$25.41	$24.48	$25.41	1,464,200
Mar 8, 2010 – Mar 12, 2010	$25.34	$26.06	$25.15	$25.91	1,468,700
Mar 15, 2010 – Mar 19, 2010	$25.95	$26.15	$25.29	$25.35	2,195,100
Mar 22, 2010 – Mar 26, 2010	$25.13	$26.18	$25.13	$25.92	1,478,000
Mar 29, 2010 – Apr 1, 2010	$25.92	$26.59	$25.87	$26.19	1,111,500
Apr 5, 2010 – Apr 9, 2010	$26.21	$26.74	$26.00	$26.60	1,546,400
Apr 12, 2010 – Apr 16, 2010	$26.68	$27.50	$26.53	$27.08	1,074,900
Apr 19, 2010 – Apr 23, 2010	$27.01	$27.90	$26.38	$27.63	3,197,100
Apr 26, 2010 – Apr 30, 2010	$27.61	$28.20	$26.66	$26.66	1,997,900
May 3, 2010 – May 7, 2010	$26.81	$27.35	$24.13	$24.50	3,855,100
May 10, 2010 – May 14, 2010	$25.54	$26.97	$25.48	$26.00	2,454,700
May 17, 2010 – May 21, 2010	$26.17	$26.71	$23.33	$23.87	2,899,600
May 24, 2010 – May 28, 2010	$23.83	$24.69	$22.81	$24.23	2,961,700
May 31, 2010 – Jun 4, 2010	$24.13	$25.07	$23.48	$23.58	1,832,600
Jun 7, 2010 – Jun 11, 2010	$23.58	$24.51	$22.65	$24.47	1,841,200
Jun 14, 2010 – Jun 18, 2010	$24.64	$25.84	$24.53	$25.05	2,321,800
Jun 21, 2010 – Jun 25, 2010	$25.47	$25.63	$23.82	$24.32	2,218,900
Jun 28, 2010 – Jul 2, 2010	$24.36	$24.49	$21.85	$22.09	2,090,100
Jul 5, 2010 – Jul 9, 2010	$22.51	$23.23	$22.00	$23.23	1,428,800
Jul 12, 2010 – Jul 16, 2010	$23.80	$24.35	$23.03	$23.09	2,181,000
Jul 19, 2010 – Jul 23, 2010	$23.24	$25.89	$22.81	$25.86	5,265,700
Jul 26, 2010 – Jul 30, 2010	$25.85	$26.25	$24.88	$25.65	2,187,600
Aug 2, 2010 – Aug 6, 2010	$26.03	$26.47	$25.60	$26.23	1,893,900
Aug 9, 2010 – Aug 13, 2010	$26.23	$26.47	$24.61	$24.67	1,508,300
Aug 16, 2010 – Aug 20, 2010	$24.46	$25.80	$24.35	$24.95	2,268,200
Aug 23, 2010 – Aug 27, 2010	$24.98	$25.20	$23.52	$24.47	1,548,400
Aug 30, 2010 – Sep 3, 2010	$24.43	$26.26	$23.52	$26.11	1,722,800
Sep 6, 2010 – Sep 10, 2010	$25.96	$26.35	$25.62	$26.19	1,425,500
Sep 13, 2010 – Sep 17, 2010	$26.49	$27.49	$26.47	$27.33	1,685,700
Sep 20, 2010 – Sep 24, 2010	$27.49	$28.28	$27.19	$28.08	1,849,500
Sep 27, 2010 – Oct 1, 2010	$28.04	$28.90	$27.56	$28.62	2,365,400
Oct 4, 2010 – Oct 8, 2010	$28.47	$29.17	$27.97	$29.04	1,543,700
Oct 11, 2010 – Oct 15, 2010	$29.09	$29.85	$28.56	$29.27	1,736,300
Oct 18, 2010 – Oct 22, 2010	$29.35	$29.78	$28.09	$29.17	3,310,400
Oct 25, 2010 – Oct 29, 2010	$29.38	$29.75	$28.56	$28.89	1,355,200
Nov 1, 2010 – Nov 5, 2010	$28.85	$30.34	$28.66	$30.33	1,362,200
Nov 8, 2010 – Nov 12, 2010	$30.21	$30.41	$29.69	$29.75	1,220,500
Nov 15, 2010 – Nov 19, 2010	$29.92	$30.35	$29.32	$29.99	1,130,100
Nov 22, 2010 – Nov 26, 2010	$29.84	$30.42	$29.37	$30.17	1,049,800
Nov 29, 2010 – Dec 3, 2010	$29.95	$31.53	$29.38	$31.45	1,624,700
Dec 6, 2010 – Dec 10, 2010	$31.44	$31.72	$30.93	$31.64	1,582,900
Dec 13, 2010 – Dec 17, 2010	$31.78	$32.26	$31.38	$32.00	1,693,400
Dec 20, 2010 – Dec 23, 2010	$32.07	$32.20	$31.63	$31.72	933,700
Dec 27, 2010 – Dec 31, 2010	$31.60	$31.72	$31.31	$31.32	1,115,600
Jan 3, 2011 – Jan 7, 2011	$31.68	$32.06	$30.46	$30.79	1,680,700
Jan 10, 2011 – Jan 14, 2011	$30.60	$31.76	$30.44	$31.73	1,300,300
Jan 17, 2011 – Jan 21, 2011	$31.72	$32.10	$30.75	$30.77	1,282,900
Jan 24, 2011 – Jan 28, 2011	$30.66	$32.25	$30.66	$31.31	1,101,600
Jan 31, 2011 – Feb 4, 2011	$31.45	$32.83	$31.39	$32.73	1,437,400
Feb 7, 2011 – Feb 11, 2011	$32.87	$33.99	$32.71	$33.90	2,122,100
Feb 14, 2011 – Feb 18, 2011	$33.88	$34.03	$33.45	$33.86	1,172,100
Feb 21, 2011 – Feb 25, 2011	$33.54	$33.74	$31.64	$33.01	1,603,100
Feb 28, 2011 – Mar 4, 2011	$33.01	$33.98	$32.50	$33.35	1,531,700
Mar 7, 2011 – Mar 11, 2011	$33.36	$33.68	$32.34	$33.56	2,063,300
Mar 14, 2011 – Mar 18, 2011	$33.24	$33.89	$32.16	$33.49	1,662,000
Mar 21, 2011 – Mar 25, 2011	$33.95	$34.65	$33.41	$34.57	1,633,100
Mar 28, 2011 – Apr 1, 2011	$34.64	$35.74	$33.88	$35.73	1,639,300
Apr 4, 2011 – Apr 8, 2011	$35.65	$36.78	$35.42	$35.63	2,959,300
Apr 11, 2011 – Apr 15, 2011	$35.58	$35.71	$34.61	$35.41	1,552,800
Apr 18, 2011 – Apr 21, 2011	$34.82	$38.15	$34.30	$37.71	1,881,400
Apr 25, 2011 – Apr 29, 2011	$37.92	$38.33	$37.27	$37.86	1,895,900
May 2, 2011 – May 6, 2011	$38.07	$38.23	$35.77	$36.42	1,093,800
May 9, 2011 – May 13, 2011	$36.59	$37.35	$35.93	$36.03	1,348,000
May 16, 2011 – May 20, 2011	$35.76	$36.73	$34.90	$35.98	1,244,100
May 23, 2011 – May 27, 2011	$35.35	$36.25	$35.01	$36.06	1,369,400
May 30, 2011 – Jun 3, 2011	$36.35	$36.64	$34.41	$34.62	1,022,400
Jun 6, 2011 – Jun 10, 2011	$34.47	$34.72	$34.09	$34.18	1,910,000
Jun 13, 2011 – Jun 17, 2011	$34.16	$35.17	$33.81	$34.69	1,544,700
Jun 20, 2011 – Jun 24, 2011	$34.58	$36.20	$34.55	$35.10	1,641,200
Jun 27, 2011 – Jul 1, 2011	$35.05	$37.44	$34.69	$37.31	1,627,900
Jul 4, 2011 – Jul 8, 2011	$37.31	$38.15	$37.01	$37.85	1,035,900
Jul 11, 2011 – Jul 15, 2011	$37.35	$37.45	$35.35	$35.82	1,651,200
Jul 18, 2011 – Jul 22, 2011	$35.63	$38.02	$35.17	$36.21	3,022,000
Jul 25, 2011 – Jul 29, 2011	$35.85	$36.59	$32.88	$33.60	1,694,400
Aug 1, 2011 – Aug 5, 2011	$33.92	$34.00	$29.66	$30.57	2,970,400
Aug 8, 2011 – Aug 12, 2011	$29.54	$30.19	$27.36	$29.57	4,048,100
Aug 15, 2011 – Aug 19, 2011	$29.88	$30.45	$26.47	$26.55	2,405,700
Aug 22, 2011 – Aug 26, 2011	$27.27	$28.99	$26.39	$28.77	2,356,900
Aug 29, 2011 – Sep 2, 2011	$29.13	$30.86	$27.92	$28.09	2,020,200
Sep 5, 2011 – Sep 9, 2011	$27.16	$28.48	$26.67	$26.88	2,749,400
Sep 12, 2011 – Sep 16, 2011	$26.50	$28.59	$25.93	$28.00	2,366,500
Sep 19, 2011 – Sep 23, 2011	$27.48	$28.32	$24.37	$25.20	3,303,800
Sep 26, 2011 – Sep 30, 2011	$25.46	$27.54	$24.53	$25.24	2,647,500
Oct 3, 2011 – Oct 7, 2011	$25.00	$27.34	$23.73	$25.84	3,245,100
Oct 10, 2011 – Oct 14, 2011	$26.34	$28.51	$26.14	$28.40	4,814,000
Oct 17, 2011 – Oct 21, 2011	$28.14	$31.17	$26.87	$28.20	3,432,700
Oct 24, 2011 – Oct 28, 2011	$28.34	$30.22	$28.20	$29.46	2,628,400
Oct 31, 2011 – Nov 4, 2011	$29.08	$29.90	$27.31	$29.34	2,673,700
Nov 7, 2011 – Nov 11, 2011	$29.34	$29.65	$28.11	$29.17	1,921,800
Nov 14, 2011 – Nov 18, 2011	$29.07	$29.35	$27.50	$28.23	1,800,900
Nov 21, 2011 – Nov 25, 2011	$27.72	$28.03	$26.68	$26.74	1,605,200
Nov 28, 2011 – Dec 2, 2011	$27.77	$30.00	$27.49	$29.70	1,663,600
Dec 5, 2011 – Dec 9, 2011	$30.04	$31.23	$29.26	$30.15	1,673,000
Dec 12, 2011 – Dec 16, 2011	$30.09	$30.26	$28.60	$29.09	2,618,700
Dec 19, 2011 – Dec 23, 2011	$29.30	$29.84	$28.49	$29.76	2,000,600
Dec 26, 2011 – Dec 30, 2011	$29.61	$30.35	$28.95	$30.22	1,577,500
Jan 2, 2012 – Jan 6, 2012	$30.96	$31.05	$29.91	$30.94	1,341,000
Jan 9, 2012 – Jan 13, 2012	$31.08	$31.88	$30.71	$31.79	1,399,200
Jan 16, 2012 – Jan 20, 2012	$32.07	$32.97	$31.61	$32.55	1,036,500
Jan 23, 2012 – Jan 27, 2012	$32.57	$32.92	$31.76	$32.68	1,194,000
Jan 30, 2012 – Feb 3, 2012	$32.44	$35.07	$32.05	$34.87	2,698,900
Feb 6, 2012 – Feb 10, 2012	$34.64	$34.95	$31.12	$33.99	2,467,500
Feb 13, 2012 – Feb 17, 2012	$34.35	$35.29	$34.18	$34.95	1,751,400
Feb 20, 2012 – Feb 24, 2012	$34.99	$35.16	$34.63	$34.76	958,600
Feb 27, 2012 – Mar 2, 2012	$34.35	$34.94	$33.38	$33.52	3,974,200
Mar 5, 2012 – Mar 9, 2012	$33.51	$34.21	$32.25	$34.01	1,792,000
Mar 12, 2012 – Mar 16, 2012	$34.03	$35.11	$33.75	$34.80	1,865,300
Mar 19, 2012 – Mar 23, 2012	$34.74	$34.99	$33.02	$33.65	1,248,400
Mar 26, 2012 – Mar 30, 2012	$34.06	$34.72	$33.76	$34.45	1,664,200
Apr 2, 2012 – Apr 5, 2012	$34.41	$34.96	$34.05	$34.23	1,619,100
Apr 9, 2012 – Apr 13, 2012	$33.61	$33.83	$32.45	$33.31	1,373,000
Apr 16, 2012 – Apr 20, 2012	$33.51	$34.80	$33.35	$34.09	2,392,900
Apr 23, 2012 – Apr 27, 2012	$33.34	$36.25	$32.95	$36.08	2,722,900
Apr 30, 2012 – May 4, 2012	$36.16	$36.27	$34.50	$34.77	1,747,300
May 7, 2012 – May 11, 2012	$34.78	$35.05	$33.85	$34.52	1,785,900
May 14, 2012 – May 18, 2012	$34.08	$34.31	$31.78	$31.84	1,939,600
May 21, 2012 – May 25, 2012	$31.93	$33.38	$31.78	$32.95	1,896,900
May 28, 2012 – Jun 1, 2012	$33.31	$33.86	$31.55	$31.61	2,953,200
Jun 4, 2012 – Jun 8, 2012	$31.73	$32.98	$30.61	$32.22	1,692,200
Jun 11, 2012 – Jun 15, 2012	$32.61	$32.65	$31.07	$31.56	1,397,300
Jun 18, 2012 – Jun 22, 2012	$31.40	$33.30	$31.21	$31.66	2,358,100
Jun 25, 2012 – Jun 29, 2012	$31.27	$32.10	$30.33	$32.03	1,494,400
Jul 2, 2012 – Jul 6, 2012	$32.10	$32.87	$31.50	$32.01	1,227,200
Jul 9, 2012 – Jul 13, 2012	$31.81	$31.88	$29.45	$30.77	1,964,700
Jul 16, 2012 – Jul 20, 2012	$30.52	$31.22	$29.65	$31.06	3,612,500
Jul 23, 2012 – Jul 27, 2012	$30.32	$32.21	$28.14	$32.13	3,541,800
Jul 30, 2012 – Aug 3, 2012	$32.09	$32.59	$30.39	$32.59	2,286,800
Aug 6, 2012 – Aug 10, 2012	$32.72	$33.81	$32.53	$32.97	1,999,600
Aug 13, 2012 – Aug 17, 2012	$32.84	$34.07	$32.77	$34.01	1,360,700
Aug 20, 2012 – Aug 24, 2012	$33.85	$34.42	$33.02	$33.24	1,342,100
Aug 27, 2012 – Aug 31, 2012	$33.31	$33.32	$32.46	$32.93	1,479,800
Sep 3, 2012 – Sep 7, 2012	$32.88	$34.37	$32.49	$34.29	1,654,800
Sep 10, 2012 – Sep 14, 2012	$34.29	$34.43	$33.64	$34.30	1,343,700
Sep 17, 2012 – Sep 21, 2012	$34.68	$36.32	$33.70	$34.95	2,582,500
Sep 24, 2012 – Sep 28, 2012	$32.38	$34.74	$32.37	$34.51	2,764,100
Oct 1, 2012 – Oct 5, 2012	$34.64	$34.83	$33.73	$34.43	2,222,400
Oct 8, 2012 – Oct 12, 2012	$34.53	$34.65	$33.07	$33.17	1,669,000
Oct 15, 2012 – Oct 19, 2012	$33.21	$34.76	$33.16	$33.79	2,333,300
Oct 22, 2012 – Oct 26, 2012	$33.80	$35.20	$33.00	$35.09	2,909,900
Oct 29, 2012 – Nov 2, 2012	$35.07	$36.71	$34.96	$35.76	1,465,700
Nov 5, 2012 – Nov 9, 2012	$35.75	$36.52	$34.77	$35.41	1,718,200
Nov 12, 2012 – Nov 16, 2012	$35.58	$35.83	$34.32	$34.88	1,310,800
Nov 19, 2012 – Nov 23, 2012	$35.29	$36.79	$35.09	$36.65	1,008,400
Nov 26, 2012 – Nov 30, 2012	$36.44	$37.49	$36.11	$37.32	2,397,700
Dec 3, 2012 – Dec 7, 2012	$37.55	$37.70	$36.88	$37.66	1,451,400
Dec 10, 2012 – Dec 14, 2012	$37.71	$38.20	$36.92	$37.37	2,031,500
Dec 17, 2012 – Dec 21, 2012	$37.36	$38.58	$37.22	$38.41	1,905,000
Dec 24, 2012 – Dec 28, 2012	$38.40	$38.54	$37.92	$38.13	816,300
Dec 31, 2012 – Jan 4, 2013	$38.08	$40.27	$37.99	$39.93	1,234,900
Jan 7, 2013 – Jan 11, 2013	$39.82	$40.47	$39.55	$39.72	1,874,300
Jan 14, 2013 – Jan 18, 2013	$39.66	$41.57	$39.59	$41.43	1,502,200
Jan 21, 2013 – Jan 25, 2013	$41.44	$41.48	$40.81	$41.46	1,824,100
Jan 28, 2013 – Feb 1, 2013	$41.51	$42.27	$40.93	$42.04	2,162,800
Feb 4, 2013 – Feb 8, 2013	$41.79	$42.11	$40.04	$40.97	4,146,400
Feb 11, 2013 – Feb 15, 2013	$40.95	$42.27	$40.63	$42.07	1,744,300
Feb 18, 2013 – Feb 22, 2013	$42.06	$42.69	$41.17	$41.87	1,619,000
Feb 25, 2013 – Mar 1, 2013	$42.02	$42.91	$40.76	$42.34	1,641,900
Mar 4, 2013 – Mar 8, 2013	$42.09	$43.35	$41.54	$43.27	1,557,000
Mar 11, 2013 – Mar 15, 2013	$43.27	$44.08	$43.14	$43.63	1,298,900
Mar 18, 2013 – Mar 22, 2013	$43.57	$44.89	$43.40	$44.67	1,481,500
Mar 25, 2013 – Mar 28, 2013	$44.79	$44.80	$43.64	$44.54	1,531,500
Apr 1, 2013 – Apr 5, 2013	$44.52	$44.81	$42.12	$42.95	1,656,800
Apr 8, 2013 – Apr 12, 2013	$43.16	$44.48	$42.87	$44.10	1,617,000
Apr 15, 2013 – Apr 19, 2013	$43.88	$43.88	$41.50	$41.85	1,860,200
Apr 22, 2013 – Apr 26, 2013	$41.94	$44.35	$41.53	$42.93	1,575,700
Apr 29, 2013 – May 3, 2013	$43.02	$44.63	$42.45	$44.21	1,563,300
May 6, 2013 – May 10, 2013	$44.23	$45.89	$44.22	$45.74	1,120,000
May 13, 2013 – May 17, 2013	$45.79	$47.29	$45.33	$47.27	1,343,000
May 20, 2013 – May 24, 2013	$47.23	$48.06	$45.27	$45.90	2,176,200
May 27, 2013 – May 31, 2013	$46.47	$46.91	$45.45	$46.11	977,500
Jun 3, 2013 – Jun 7, 2013	$46.19	$46.62	$45.02	$46.11	1,547,100
Jun 10, 2013 – Jun 14, 2013	$46.21	$46.39	$44.46	$45.17	1,684,000
Jun 17, 2013 – Jun 21, 2013	$45.67	$46.06	$43.47	$43.51	2,530,400
Jun 24, 2013 – Jun 28, 2013	$42.97	$45.28	$42.66	$45.07	2,257,900
Jul 1, 2013 – Jul 5, 2013	$45.30	$46.74	$45.19	$46.63	912,400
Jul 8, 2013 – Jul 12, 2013	$46.89	$48.83	$46.74	$48.77	1,204,400
Jul 15, 2013 – Jul 19, 2013	$48.92	$49.53	$48.45	$49.27	1,317,300
Jul 22, 2013 – Jul 26, 2013	$49.23	$50.49	$48.70	$49.69	1,891,200
Jul 29, 2013 – Aug 2, 2013	$49.70	$52.09	$49.57	$51.54	1,688,800
Aug 5, 2013 – Aug 9, 2013	$51.32	$51.78	$50.44	$50.91	1,434,700
Aug 12, 2013 – Aug 16, 2013	$50.79	$51.92	$50.54	$50.65	1,041,300
Aug 19, 2013 – Aug 23, 2013	$50.31	$51.61	$50.18	$51.35	1,132,900
Aug 26, 2013 – Aug 30, 2013	$51.33	$51.93	$49.80	$49.92	1,537,800
Sep 2, 2013 – Sep 6, 2013	$50.44	$51.69	$49.30	$51.24	1,569,000
Sep 9, 2013 – Sep 13, 2013	$51.42	$53.25	$51.23	$52.74	1,325,600
Sep 16, 2013 – Sep 20, 2013	$53.19	$54.93	$53.08	$54.15	1,447,300
Sep 23, 2013 – Sep 27, 2013	$53.77	$54.74	$53.20	$54.47	1,768,100
Sep 30, 2013 – Oct 4, 2013	$53.79	$56.10	$53.61	$54.59	2,717,900
Oct 7, 2013 – Oct 11, 2013	$54.04	$55.34	$53.15	$55.34	1,835,900
Oct 14, 2013 – Oct 18, 2013	$54.98	$56.48	$54.80	$56.46	1,690,200
Oct 21, 2013 – Oct 25, 2013	$56.48	$58.24	$56.23	$57.83	2,373,300
Oct 28, 2013 – Nov 1, 2013	$57.65	$59.09	$57.12	$59.00	2,241,400
Nov 4, 2013 – Nov 8, 2013	$59.18	$59.73	$57.84	$58.61	1,993,200
Nov 11, 2013 – Nov 15, 2013	$58.70	$59.94	$58.44	$59.77	1,200,300
Nov 18, 2013 – Nov 22, 2013	$60.01	$60.51	$59.15	$60.48	1,904,500
Nov 25, 2013 – Nov 29, 2013	$60.65	$60.76	$60.02	$60.20	735,600
Dec 2, 2013 – Dec 6, 2013	$60.18	$61.31	$59.29	$60.48	1,782,700
Dec 9, 2013 – Dec 13, 2013	$60.57	$60.91	$58.87	$59.16	2,116,100
Dec 16, 2013 – Dec 20, 2013	$59.56	$61.22	$59.10	$61.22	2,552,400
Dec 23, 2013 – Dec 27, 2013	$61.59	$62.44	$60.95	$62.05	919,900
Dec 30, 2013 – Jan 3, 2014	$62.04	$62.52	$61.12	$61.71	1,022,100
Jan 6, 2014 – Jan 10, 2014	$61.95	$62.40	$61.04	$62.32	1,210,700
Jan 13, 2014 – Jan 17, 2014	$62.09	$63.09	$61.18	$62.17	1,815,600
Jan 20, 2014 – Jan 24, 2014	$62.59	$62.65	$58.87	$58.92	1,939,700
Jan 27, 2014 – Jan 31, 2014	$59.01	$67.11	$58.06	$60.96	3,392,500
Feb 3, 2014 – Feb 7, 2014	$60.96	$61.36	$58.15	$59.81	3,694,100
Feb 10, 2014 – Feb 14, 2014	$59.94	$61.83	$59.18	$61.71	2,041,100
Feb 17, 2014 – Feb 21, 2014	$61.60	$62.85	$61.18	$62.21	1,298,200
Feb 24, 2014 – Feb 28, 2014	$62.02	$64.36	$62.02	$63.55	1,631,700
Mar 3, 2014 – Mar 7, 2014	$62.66	$63.96	$62.24	$63.94	1,424,400
Mar 10, 2014 – Mar 14, 2014	$63.85	$63.85	$61.46	$61.83	1,341,900
Mar 17, 2014 – Mar 21, 2014	$62.24	$63.19	$61.44	$62.25	1,825,200
Mar 24, 2014 – Mar 28, 2014	$62.45	$62.82	$59.95	$60.50	2,376,400
Mar 31, 2014 – Apr 4, 2014	$60.69	$63.12	$60.69	$61.74	2,241,600
Apr 7, 2014 – Apr 11, 2014	$61.66	$61.88	$58.72	$58.97	3,090,200
Apr 14, 2014 – Apr 17, 2014	$59.65	$62.37	$58.56	$62.18	3,115,400
Apr 21, 2014 – Apr 25, 2014	$62.21	$64.21	$61.54	$61.94	3,304,300
Apr 28, 2014 – May 2, 2014	$62.22	$63.92	$61.10	$63.43	2,539,700
May 5, 2014 – May 9, 2014	$63.01	$64.49	$62.51	$63.84	1,770,700
May 12, 2014 – May 16, 2014	$64.09	$65.17	$62.11	$63.38	1,355,500
May 19, 2014 – May 23, 2014	$63.14	$64.13	$62.25	$64.10	1,237,800
May 26, 2014 – May 30, 2014	$64.30	$65.29	$64.30	$65.17	1,356,600
Jun 2, 2014 – Jun 6, 2014	$65.28	$67.33	$64.60	$67.31	1,520,100
Jun 9, 2014 – Jun 13, 2014	$67.35	$68.43	$66.73	$67.27	1,419,700
Jun 16, 2014 – Jun 20, 2014	$67.21	$68.54	$66.79	$68.04	1,296,000
Jun 23, 2014 – Jun 27, 2014	$68.16	$68.72	$67.06	$68.40	1,280,700
Jun 30, 2014 – Jul 3, 2014	$67.94	$69.54	$67.51	$69.34	1,420,600
Jul 7, 2014 – Jul 11, 2014	$69.01	$69.32	$66.81	$67.18	1,175,700
Jul 14, 2014 – Jul 18, 2014	$67.76	$68.01	$66.08	$67.26	1,607,900
Jul 21, 2014 – Jul 25, 2014	$66.87	$68.88	$66.71	$67.42	2,009,800
Jul 28, 2014 – Aug 1, 2014	$67.30	$67.53	$63.62	$64.34	3,013,300
Aug 4, 2014 – Aug 8, 2014	$64.42	$65.32	$63.71	$64.83	1,733,400
Aug 11, 2014 – Aug 15, 2014	$65.24	$65.68	$64.22	$65.09	1,474,400
Aug 18, 2014 – Aug 22, 2014	$65.39	$66.46	$65.39	$65.81	1,231,800
Aug 25, 2014 – Aug 29, 2014	$66.11	$66.67	$65.20	$65.63	1,008,200
Sep 1, 2014 – Sep 5, 2014	$65.82	$66.86	$65.15	$65.94	1,098,400
Sep 8, 2014 – Sep 12, 2014	$65.91	$66.19	$65.04	$65.18	1,136,400
Sep 15, 2014 – Sep 19, 2014	$65.33	$65.49	$64.04	$64.42	2,004,200
Sep 22, 2014 – Sep 26, 2014	$64.27	$64.43	$61.95	$62.63	1,755,900
Sep 29, 2014 – Oct 3, 2014	$61.80	$62.79	$60.01	$61.30	2,181,000
Oct 6, 2014 – Oct 10, 2014	$61.56	$61.87	$57.71	$57.81	2,383,300
Oct 13, 2014 – Oct 17, 2014	$57.93	$60.16	$56.46	$59.80	3,153,800
Oct 20, 2014 – Oct 24, 2014	$59.42	$63.13	$59.42	$62.45	2,465,600
Oct 27, 2014 – Oct 31, 2014	$62.21	$64.31	$61.60	$64.17	1,842,700
Nov 3, 2014 – Nov 7, 2014	$64.45	$64.89	$63.17	$64.24	2,009,200
Nov 10, 2014 – Nov 14, 2014	$64.24	$65.55	$63.94	$65.30	2,091,100
Nov 17, 2014 – Nov 21, 2014	$65.21	$66.70	$64.86	$66.14	1,990,300
Nov 24, 2014 – Nov 28, 2014	$66.38	$67.03	$65.43	$65.79	1,018,900
Dec 1, 2014 – Dec 5, 2014	$65.49	$66.24	$64.61	$65.91	1,481,900
Dec 8, 2014 – Dec 12, 2014	$65.62	$66.09	$63.66	$63.87	2,703,300
Dec 15, 2014 – Dec 19, 2014	$64.24	$66.25	$62.15	$65.97	3,343,100
Dec 22, 2014 – Dec 26, 2014	$66.19	$67.50	$65.64	$67.16	739,300
Dec 29, 2014 – Jan 2, 2015	$67.13	$67.64	$65.81	$66.71	1,093,200
Jan 5, 2015 – Jan 9, 2015	$65.97	$66.17	$63.04	$64.31	1,989,100
Jan 12, 2015 – Jan 16, 2015	$64.39	$64.63	$60.89	$62.05	1,933,100
Jan 19, 2015 – Jan 23, 2015	$62.04	$63.37	$61.24	$62.88	1,081,700
Jan 26, 2015 – Jan 30, 2015	$62.75	$63.52	$59.71	$62.21	2,389,000
Feb 2, 2015 – Feb 6, 2015	$62.01	$64.84	$61.84	$64.36	1,994,600
Feb 9, 2015 – Feb 13, 2015	$64.18	$66.45	$64.18	$66.33	1,183,600
Feb 16, 2015 – Feb 20, 2015	$66.14	$67.49	$65.69	$67.44	1,493,400
Feb 23, 2015 – Feb 27, 2015	$67.36	$67.80	$66.41	$66.43	1,563,500
Mar 2, 2015 – Mar 6, 2015	$66.47	$67.34	$64.67	$64.80	1,834,300
Mar 9, 2015 – Mar 13, 2015	$64.80	$65.47	$63.62	$64.25	1,667,400
Mar 16, 2015 – Mar 20, 2015	$64.71	$66.48	$64.22	$65.65	1,891,200
Mar 23, 2015 – Mar 27, 2015	$65.65	$65.92	$63.75	$64.51	1,419,000
Mar 30, 2015 – Apr 2, 2015	$64.90	$65.75	$64.25	$65.12	1,353,800
Apr 6, 2015 – Apr 10, 2015	$64.81	$66.73	$64.67	$65.43	1,732,800
Apr 13, 2015 – Apr 17, 2015	$65.49	$66.75	$64.77	$65.12	1,124,300
Apr 20, 2015 – Apr 24, 2015	$65.57	$66.31	$63.72	$65.53	2,222,300
Apr 27, 2015 – May 1, 2015	$65.58	$66.13	$64.65	$64.93	1,713,600
May 4, 2015 – May 8, 2015	$64.95	$66.42	$64.75	$66.04	1,540,700
May 11, 2015 – May 15, 2015	$65.95	$68.01	$65.47	$67.48	1,328,100
May 18, 2015 – May 22, 2015	$67.30	$68.52	$67.04	$68.15	1,128,400
May 25, 2015 – May 29, 2015	$67.75	$67.75	$66.49	$66.71	1,131,700
Jun 1, 2015 – Jun 5, 2015	$66.95	$67.80	$66.20	$67.58	1,223,000
Jun 8, 2015 – Jun 12, 2015	$67.26	$69.08	$67.02	$68.86	1,652,400
Jun 15, 2015 – Jun 19, 2015	$68.26	$69.34	$67.64	$68.75	1,594,000
Jun 22, 2015 – Jun 26, 2015	$69.31	$69.33	$67.72	$68.70	1,305,700
Jun 29, 2015 – Jul 2, 2015	$68.19	$68.74	$67.39	$68.32	1,799,900
Jul 6, 2015 – Jul 10, 2015	$67.64	$68.17	$66.61	$66.66	1,760,100
Jul 13, 2015 – Jul 17, 2015	$67.31	$68.27	$66.58	$66.78	1,491,300
Jul 20, 2015 – Jul 24, 2015	$66.90	$67.14	$64.54	$64.55	2,034,600
Jul 27, 2015 – Jul 31, 2015	$64.03	$66.68	$63.40	$65.92	2,060,200
Aug 3, 2015 – Aug 7, 2015	$65.92	$66.00	$64.25	$64.34	2,122,900
Aug 10, 2015 – Aug 14, 2015	$64.69	$65.84	$63.82	$65.18	1,865,200
Aug 17, 2015 – Aug 21, 2015	$64.99	$65.63	$61.42	$61.42	1,359,700
Aug 24, 2015 – Aug 28, 2015	$58.11	$62.35	$57.98	$62.10	3,615,500
Aug 31, 2015 – Sep 4, 2015	$61.84	$62.62	$59.54	$60.08	2,012,200
Sep 7, 2015 – Sep 11, 2015	$61.09	$62.13	$60.59	$61.21	1,112,800
Sep 14, 2015 – Sep 18, 2015	$61.32	$63.33	$60.47	$61.78	2,141,900
Sep 21, 2015 – Sep 25, 2015	$61.95	$62.55	$58.80	$60.29	2,204,400
Sep 28, 2015 – Oct 2, 2015	$59.85	$62.58	$59.37	$62.58	2,464,200
Oct 5, 2015 – Oct 9, 2015	$63.10	$69.00	$62.67	$67.43	2,736,300
Oct 12, 2015 – Oct 16, 2015	$67.54	$67.54	$63.96	$65.28	2,526,600
Oct 19, 2015 – Oct 23, 2015	$64.73	$66.93	$63.32	$66.74	3,279,300
Oct 26, 2015 – Oct 30, 2015	$66.74	$67.47	$65.89	$66.83	3,666,000
Nov 2, 2015 – Nov 6, 2015	$66.81	$67.90	$66.67	$67.28	2,830,200
Nov 9, 2015 – Nov 13, 2015	$67.17	$67.69	$65.12	$65.59	3,746,800
Nov 16, 2015 – Nov 20, 2015	$65.51	$68.42	$65.51	$68.21	1,660,100
Nov 23, 2015 – Nov 27, 2015	$68.35	$69.14	$67.62	$68.77	793,500
Nov 30, 2015 – Dec 4, 2015	$68.84	$69.21	$67.32	$68.56	1,564,400
Dec 7, 2015 – Dec 11, 2015	$68.26	$68.45	$65.53	$65.93	1,921,600
Dec 14, 2015 – Dec 18, 2015	$66.00	$67.38	$65.31	$65.37	2,227,200
Dec 21, 2015 – Dec 24, 2015	$65.88	$67.84	$65.19	$67.55	839,600
Dec 28, 2015 – Dec 31, 2015	$67.32	$68.20	$66.54	$66.70	1,238,400
Jan 4, 2016 – Jan 8, 2016	$66.70	$66.70	$62.33	$62.37	2,371,900
Jan 11, 2016 – Jan 15, 2016	$62.51	$63.34	$60.54	$61.18	1,937,100
Jan 18, 2016 – Jan 22, 2016	$61.76	$61.99	$58.77	$61.24	1,991,700
Jan 25, 2016 – Jan 29, 2016	$60.89	$64.36	$59.60	$63.41	4,552,600
Feb 1, 2016 – Feb 5, 2016	$63.13	$64.66	$60.95	$63.63	2,306,700
Feb 8, 2016 – Feb 12, 2016	$63.00	$63.47	$61.14	$62.76	3,177,100
Feb 15, 2016 – Feb 19, 2016	$63.39	$65.45	$62.85	$65.36	2,118,200
Feb 22, 2016 – Feb 26, 2016	$66.03	$67.19	$64.25	$66.22	1,713,000
Feb 29, 2016 – Mar 4, 2016	$66.23	$68.63	$65.71	$68.36	1,531,400
Mar 7, 2016 – Mar 11, 2016	$68.11	$68.78	$66.87	$68.33	1,662,700
Mar 14, 2016 – Mar 18, 2016	$67.89	$71.56	$67.46	$71.28	2,086,100
Mar 21, 2016 – Mar 24, 2016	$71.28	$72.68	$70.81	$71.86	1,715,300
Mar 28, 2016 – Apr 1, 2016	$71.88	$73.54	$71.17	$73.47	1,827,900
Apr 4, 2016 – Apr 8, 2016	$73.12	$73.25	$70.21	$71.19	1,724,600
Apr 11, 2016 – Apr 15, 2016	$71.35	$73.66	$71.09	$73.30	1,818,800
Apr 18, 2016 – Apr 22, 2016	$73.14	$75.99	$72.80	$73.30	2,379,900
Apr 25, 2016 – Apr 29, 2016	$73.00	$74.31	$71.51	$71.92	1,348,400
May 2, 2016 – May 6, 2016	$71.97	$72.57	$70.39	$72.18	1,773,000
May 9, 2016 – May 13, 2016	$71.81	$72.77	$71.09	$71.32	1,280,100
May 16, 2016 – May 20, 2016	$71.50	$72.77	$70.65	$72.02	1,273,200
May 23, 2016 – May 27, 2016	$71.84	$75.03	$71.64	$73.36	1,115,700
May 30, 2016 – Jun 3, 2016	$73.36	$74.43	$72.64	$74.15	910,900
Jun 6, 2016 – Jun 10, 2016	$74.35	$76.53	$74.19	$75.47	1,292,500
Jun 13, 2016 – Jun 17, 2016	$75.47	$76.12	$73.70	$75.07	1,981,800
Jun 20, 2016 – Jun 24, 2016	$75.58	$76.55	$71.52	$71.57	1,951,700
Jun 27, 2016 – Jul 1, 2016	$70.83	$72.69	$68.43	$72.16	2,365,600
Jul 4, 2016 – Jul 8, 2016	$71.79	$73.69	$70.17	$73.63	1,396,700
Jul 11, 2016 – Jul 15, 2016	$73.92	$75.85	$73.92	$75.13	1,126,900
Jul 18, 2016 – Jul 22, 2016	$74.79	$78.09	$74.24	$76.96	2,131,700
Jul 25, 2016 – Jul 29, 2016	$76.68	$79.41	$76.40	$79.16	1,697,300
Aug 1, 2016 – Aug 5, 2016	$78.94	$80.43	$78.66	$80.32	2,121,200
Aug 8, 2016 – Aug 12, 2016	$80.27	$81.96	$80.19	$81.39	1,147,700
Aug 15, 2016 – Aug 19, 2016	$81.60	$82.76	$81.20	$82.76	1,262,900
Aug 22, 2016 – Aug 26, 2016	$82.42	$83.41	$81.87	$83.09	1,293,700
Aug 29, 2016 – Sep 2, 2016	$83.22	$84.04	$81.93	$82.90	1,497,700
Sep 5, 2016 – Sep 9, 2016	$83.12	$83.43	$80.01	$80.02	990,900
Sep 12, 2016 – Sep 16, 2016	$79.60	$81.09	$79.31	$79.52	1,470,000
Sep 19, 2016 – Sep 23, 2016	$79.95	$82.86	$79.80	$81.27	1,374,000
Sep 26, 2016 – Sep 30, 2016	$80.74	$82.95	$80.56	$82.49	1,315,900
Oct 3, 2016 – Oct 7, 2016	$82.21	$82.71	$79.55	$79.70	1,412,700
Oct 10, 2016 – Oct 14, 2016	$79.79	$80.18	$76.20	$76.48	2,017,300
Oct 17, 2016 – Oct 21, 2016	$76.48	$77.89	$72.62	$76.40	2,945,400
Oct 24, 2016 – Oct 28, 2016	$77.27	$77.65	$75.86	$76.30	1,539,100
Oct 31, 2016 – Nov 4, 2016	$76.56	$76.83	$74.89	$75.32	1,483,000
Nov 7, 2016 – Nov 11, 2016	$76.62	$82.13	$76.45	$81.87	1,802,800
Nov 14, 2016 – Nov 18, 2016	$82.28	$82.82	$80.99	$81.40	1,550,800
Nov 21, 2016 – Nov 25, 2016	$81.66	$83.15	$81.52	$82.95	762,700
Nov 28, 2016 – Dec 2, 2016	$82.75	$84.65	$82.49	$84.05	1,905,800
Dec 5, 2016 – Dec 9, 2016	$84.73	$84.75	$82.83	$82.96	1,480,500
Dec 12, 2016 – Dec 16, 2016	$83.00	$83.23	$80.55	$80.67	1,867,700
Dec 19, 2016 – Dec 23, 2016	$80.96	$81.86	$79.84	$80.35	1,212,900
Dec 26, 2016 – Dec 30, 2016	$80.51	$80.81	$78.93	$79.71	756,600
Jan 2, 2017 – Jan 6, 2017	$80.40	$81.51	$79.68	$80.19	1,220,600
Jan 9, 2017 – Jan 13, 2017	$80.01	$81.64	$79.08	$81.48	974,900
Jan 16, 2017 – Jan 20, 2017	$80.99	$81.39	$80.01	$80.97	699,800
Jan 23, 2017 – Jan 27, 2017	$80.88	$82.70	$79.85	$82.18	761,600
Jan 30, 2017 – Feb 3, 2017	$81.66	$81.86	$78.44	$80.87	1,981,300
Feb 6, 2017 – Feb 10, 2017	$80.36	$80.93	$79.34	$80.78	1,140,600
Feb 13, 2017 – Feb 17, 2017	$81.03	$82.31	$80.57	$82.07	1,003,900
Feb 20, 2017 – Feb 24, 2017	$81.78	$83.51	$81.27	$82.11	1,269,800
Feb 27, 2017 – Mar 3, 2017	$81.53	$85.50	$81.53	$83.68	2,259,000
Mar 6, 2017 – Mar 10, 2017	$83.24	$83.73	$81.09	$81.94	1,480,500
Mar 13, 2017 – Mar 17, 2017	$81.99	$83.35	$81.36	$82.29	1,824,000
Mar 20, 2017 – Mar 24, 2017	$82.34	$82.64	$80.16	$81.26	1,079,300
Mar 27, 2017 – Mar 31, 2017	$80.27	$83.24	$79.68	$83.07	1,189,500
Apr 3, 2017 – Apr 7, 2017	$83.24	$83.65	$81.73	$82.91	1,208,400
Apr 10, 2017 – Apr 13, 2017	$82.71	$83.80	$81.38	$81.48	916,300
Apr 17, 2017 – Apr 21, 2017	$81.73	$90.72	$81.59	$90.25	2,751,200
Apr 24, 2017 – Apr 28, 2017	$91.58	$94.43	$89.44	$93.07	2,363,200
May 1, 2017 – May 5, 2017	$93.56	$93.62	$91.26	$93.62	1,796,900
May 8, 2017 – May 12, 2017	$93.29	$94.18	$91.55	$92.28	1,220,800
May 15, 2017 – May 19, 2017	$92.77	$95.87	$92.71	$95.13	2,336,100
May 22, 2017 – May 26, 2017	$95.64	$97.95	$94.85	$96.04	2,278,000
May 29, 2017 – Jun 2, 2017	$95.61	$98.77	$94.90	$98.16	4,225,700
Jun 5, 2017 – Jun 9, 2017	$97.98	$99.32	$97.17	$98.95	1,783,200
Jun 12, 2017 – Jun 16, 2017	$99.10	$101.21	$98.31	$100.92	1,977,200
Jun 19, 2017 – Jun 23, 2017	$101.60	$102.47	$98.76	$100.48	1,474,800
Jun 26, 2017 – Jun 30, 2017	$100.84	$101.15	$98.93	$100.75	1,481,200
Jul 3, 2017 – Jul 7, 2017	$101.18	$102.23	$100.26	$101.75	1,305,200
Jul 10, 2017 – Jul 14, 2017	$101.61	$103.03	$100.81	$101.91	1,482,100
Jul 17, 2017 – Jul 21, 2017	$101.83	$102.84	$101.30	$101.94	1,092,300
Jul 24, 2017 – Jul 28, 2017	$101.89	$105.62	$100.81	$104.30	2,282,100
Jul 31, 2017 – Aug 4, 2017	$104.62	$104.87	$102.36	$103.95	1,509,200
Aug 7, 2017 – Aug 11, 2017	$103.91	$105.05	$100.87	$101.18	1,153,600
Aug 14, 2017 – Aug 18, 2017	$101.86	$104.28	$98.61	$101.04	879,500
Aug 21, 2017 – Aug 25, 2017	$101.00	$102.61	$100.74	$102.41	665,300
Aug 28, 2017 – Sep 1, 2017	$102.86	$106.23	$102.17	$105.35	792,300
Sep 4, 2017 – Sep 8, 2017	$105.04	$107.84	$103.85	$107.83	810,400
Sep 11, 2017 – Sep 15, 2017	$108.46	$109.32	$107.01	$108.76	1,184,800
Sep 18, 2017 – Sep 22, 2017	$109.02	$111.01	$108.85	$110.13	1,618,400
Sep 25, 2017 – Sep 29, 2017	$110.04	$111.40	$108.61	$108.65	1,387,600
Oct 2, 2017 – Oct 6, 2017	$109.05	$112.18	$108.66	$110.80	2,058,900
Oct 9, 2017 – Oct 13, 2017	$110.96	$112.67	$109.81	$111.71	1,351,300
Oct 16, 2017 – Oct 20, 2017	$112.36	$112.86	$108.49	$112.83	1,787,400
Oct 23, 2017 – Oct 27, 2017	$112.71	$116.05	$111.83	$115.20	1,629,800
Oct 30, 2017 – Nov 3, 2017	$115.31	$116.09	$114.01	$114.66	1,472,100
Nov 6, 2017 – Nov 10, 2017	$114.51	$115.34	$113.11	$114.85	878,100
Nov 13, 2017 – Nov 17, 2017	$114.26	$115.34	$113.22	$114.93	843,300
Nov 20, 2017 – Nov 24, 2017	$115.48	$117.50	$114.08	$117.24	652,100
Nov 27, 2017 – Dec 1, 2017	$117.46	$121.74	$116.81	$120.20	1,510,800
Dec 4, 2017 – Dec 8, 2017	$121.33	$121.60	$118.16	$118.99	1,256,200
Dec 11, 2017 – Dec 15, 2017	$119.05	$119.68	$115.76	$117.70	1,199,900
Dec 18, 2017 – Dec 22, 2017	$118.63	$119.74	$117.38	$118.48	965,300
Dec 25, 2017 – Dec 29, 2017	$118.10	$119.47	$117.36	$118.39	675,200
Jan 1, 2018 – Jan 5, 2018	$119.04	$121.46	$117.34	$120.88	1,380,400
Jan 8, 2018 – Jan 12, 2018	$120.67	$123.58	$120.00	$123.07	1,107,500
Jan 15, 2018 – Jan 19, 2018	$123.94	$124.66	$122.51	$124.46	817,500
Jan 22, 2018 – Jan 26, 2018	$124.26	$128.79	$122.42	$128.13	1,297,500
Jan 29, 2018 – Feb 2, 2018	$127.86	$133.43	$126.48	$127.86	2,087,100
Feb 5, 2018 – Feb 9, 2018	$126.35	$128.01	$114.61	$117.76	1,950,500
Feb 12, 2018 – Feb 16, 2018	$118.48	$124.73	$117.55	$123.56	1,219,700
Feb 19, 2018 – Feb 23, 2018	$122.61	$126.20	$122.22	$126.16	897,300
Feb 26, 2018 – Mar 2, 2018	$126.88	$128.35	$120.68	$123.65	1,430,900
Mar 5, 2018 – Mar 9, 2018	$123.03	$133.07	$122.78	$132.64	1,823,100
Mar 12, 2018 – Mar 16, 2018	$133.07	$133.37	$130.45	$132.89	1,270,900
Mar 19, 2018 – Mar 23, 2018	$132.31	$135.59	$128.21	$128.44	1,365,000
Mar 26, 2018 – Mar 29, 2018	$129.99	$131.59	$125.40	$128.20	1,365,800
Apr 2, 2018 – Apr 6, 2018	$128.20	$129.73	$123.52	$124.84	1,533,900
Apr 9, 2018 – Apr 13, 2018	$125.56	$129.62	$124.57	$127.69	1,337,600
Apr 16, 2018 – Apr 20, 2018	$128.21	$132.01	$127.34	$130.12	1,405,800
Apr 23, 2018 – Apr 27, 2018	$130.61	$131.51	$121.32	$122.78	1,671,500
Apr 30, 2018 – May 4, 2018	$122.12	$124.13	$117.28	$122.79	2,290,800
May 7, 2018 – May 11, 2018	$123.00	$125.04	$121.59	$124.85	1,563,000
May 14, 2018 – May 18, 2018	$125.26	$126.15	$123.16	$125.92	1,018,000
May 21, 2018 – May 25, 2018	$126.83	$128.70	$125.39	$125.67	981,600
May 28, 2018 – Jun 1, 2018	$124.75	$127.91	$123.46	$125.86	1,465,900
Jun 4, 2018 – Jun 8, 2018	$126.28	$130.09	$125.14	$130.06	1,272,800
Jun 11, 2018 – Jun 15, 2018	$130.03	$130.76	$127.77	$129.27	1,551,700
Jun 18, 2018 – Jun 22, 2018	$128.16	$130.33	$124.48	$125.12	1,369,000
Jun 25, 2018 – Jun 29, 2018	$124.88	$125.02	$121.17	$123.16	1,800,600
Jul 2, 2018 – Jul 6, 2018	$122.65	$124.48	$121.52	$123.98	1,366,300
Jul 9, 2018 – Jul 13, 2018	$124.53	$125.88	$122.76	$125.51	1,723,500
Jul 16, 2018 – Jul 20, 2018	$125.40	$128.40	$123.62	$126.76	1,270,300
Jul 23, 2018 – Jul 27, 2018	$126.17	$137.69	$124.20	$135.73	2,484,100
Jul 30, 2018 – Aug 3, 2018	$135.78	$139.62	$133.82	$137.37	2,063,700
Aug 6, 2018 – Aug 10, 2018	$137.64	$139.96	$136.21	$136.72	892,700
Aug 13, 2018 – Aug 17, 2018	$137.05	$138.91	$135.17	$137.70	1,294,700
Aug 20, 2018 – Aug 24, 2018	$138.34	$139.39	$136.04	$137.14	1,424,900
Aug 27, 2018 – Aug 31, 2018	$137.87	$141.21	$137.20	$138.69	1,111,600
Sep 3, 2018 – Sep 7, 2018	$138.64	$139.49	$136.76	$137.91	1,075,100
Sep 10, 2018 – Sep 14, 2018	$138.23	$140.85	$136.48	$140.56	1,877,200
Sep 17, 2018 – Sep 21, 2018	$140.96	$142.88	$138.98	$141.36	1,610,800
Sep 24, 2018 – Sep 28, 2018	$141.27	$141.27	$136.10	$136.38	1,415,600
Oct 1, 2018 – Oct 5, 2018	$137.46	$137.82	$133.23	$134.02	1,798,800
Oct 8, 2018 – Oct 12, 2018	$133.60	$134.31	$120.33	$123.55	2,444,000
Oct 15, 2018 – Oct 19, 2018	$123.07	$125.46	$120.43	$120.64	2,391,400
Oct 22, 2018 – Oct 26, 2018	$120.93	$122.19	$113.60	$115.66	3,529,100
Oct 29, 2018 – Nov 2, 2018	$117.38	$122.58	$112.12	$121.79	2,875,500
Nov 5, 2018 – Nov 9, 2018	$121.94	$126.69	$120.59	$123.07	1,869,200
Nov 12, 2018 – Nov 16, 2018	$123.44	$125.06	$120.10	$124.19	1,502,200
Nov 19, 2018 – Nov 23, 2018	$123.53	$124.52	$117.96	$119.32	1,372,700
Nov 26, 2018 – Nov 30, 2018	$120.15	$125.18	$119.03	$124.77	1,216,200
Dec 3, 2018 – Dec 7, 2018	$127.01	$129.43	$118.29	$121.35	2,412,800
Dec 10, 2018 – Dec 14, 2018	$120.93	$124.93	$120.17	$120.37	1,956,900
Dec 17, 2018 – Dec 21, 2018	$120.44	$120.75	$111.95	$112.34	2,530,900
Dec 24, 2018 – Dec 28, 2018	$111.75	$114.48	$106.90	$112.74	1,267,400
Dec 31, 2018 – Jan 4, 2019	$113.33	$117.56	$109.75	$117.46	1,302,900
Jan 7, 2019 – Jan 11, 2019	$117.55	$124.30	$116.92	$124.00	1,906,100
Jan 14, 2019 – Jan 18, 2019	$123.30	$128.73	$121.55	$128.23	1,609,900
Jan 21, 2019 – Jan 25, 2019	$126.77	$127.16	$123.67	$125.03	1,176,500
Jan 28, 2019 – Feb 1, 2019	$122.83	$126.83	$118.42	$125.77	1,980,600
Feb 4, 2019 – Feb 8, 2019	$125.82	$127.59	$124.10	$127.55	1,433,900
Feb 11, 2019 – Feb 15, 2019	$127.73	$131.67	$127.01	$131.28	1,662,300
Feb 18, 2019 – Feb 22, 2019	$130.80	$131.77	$128.87	$131.67	1,113,800
Feb 25, 2019 – Mar 1, 2019	$132.35	$132.99	$130.14	$131.95	1,277,900
Mar 4, 2019 – Mar 8, 2019	$132.78	$133.61	$129.53	$130.23	1,309,000
Mar 11, 2019 – Mar 15, 2019	$130.24	$135.40	$130.24	$134.56	2,017,600
Mar 18, 2019 – Mar 22, 2019	$134.60	$138.67	$134.20	$134.75	1,628,700
Mar 25, 2019 – Mar 29, 2019	$134.44	$139.06	$133.92	$138.22	1,233,100
Apr 1, 2019 – Apr 5, 2019	$139.37	$143.41	$139.25	$142.34	1,419,700
Apr 8, 2019 – Apr 12, 2019	$141.94	$144.93	$140.45	$143.26	1,079,200
Apr 15, 2019 – Apr 18, 2019	$143.95	$143.99	$140.20	$140.76	1,752,200
Apr 22, 2019 – Apr 26, 2019	$140.28	$145.30	$139.24	$142.64	2,422,600
Apr 29, 2019 – May 3, 2019	$142.93	$145.14	$139.68	$142.50	1,599,900
May 6, 2019 – May 10, 2019	$140.07	$142.22	$137.22	$140.73	1,622,200
May 13, 2019 – May 17, 2019	$137.89	$140.97	$136.10	$137.64	1,099,200
May 20, 2019 – May 24, 2019	$136.56	$140.47	$135.50	$139.75	1,212,600
May 27, 2019 – May 31, 2019	$139.92	$140.78	$137.59	$139.56	1,435,100
Jun 3, 2019 – Jun 7, 2019	$139.51	$148.03	$138.72	$147.67	1,681,800
Jun 10, 2019 – Jun 14, 2019	$148.24	$151.45	$144.50	$145.93	1,670,200
Jun 17, 2019 – Jun 21, 2019	$146.17	$153.26	$145.06	$153.12	2,306,500
Jun 24, 2019 – Jun 28, 2019	$153.78	$157.68	$150.99	$157.32	3,070,200
Jul 1, 2019 – Jul 5, 2019	$158.87	$158.87	$154.93	$156.94	1,142,700
Jul 8, 2019 – Jul 12, 2019	$155.90	$157.17	$152.29	$156.12	1,605,300
Jul 15, 2019 – Jul 19, 2019	$155.85	$156.31	$149.82	$150.74	2,122,900
Jul 22, 2019 – Jul 26, 2019	$150.96	$155.63	$150.28	$154.73	2,206,900
Jul 29, 2019 – Aug 2, 2019	$154.67	$156.25	$147.74	$148.10	3,423,400
Aug 5, 2019 – Aug 9, 2019	$145.67	$150.21	$141.68	$148.51	20,809,000
Aug 12, 2019 – Aug 16, 2019	$148.07	$152.47	$146.78	$150.32	2,732,800
Aug 19, 2019 – Aug 23, 2019	$152.42	$152.99	$146.74	$147.16	1,871,400
Aug 26, 2019 – Aug 30, 2019	$148.33	$153.61	$145.92	$150.97	2,177,900
Sep 2, 2019 – Sep 6, 2019	$149.99	$155.50	$147.00	$154.77	1,768,300
Sep 9, 2019 – Sep 13, 2019	$154.90	$157.58	$151.12	$156.63	1,978,800
Sep 16, 2019 – Sep 20, 2019	$156.18	$158.38	$150.60	$150.63	3,441,800
Sep 23, 2019 – Sep 27, 2019	$149.79	$152.43	$148.10	$150.82	2,001,500
Sep 30, 2019 – Oct 4, 2019	$150.80	$151.70	$141.73	$145.32	1,621,000
Oct 7, 2019 – Oct 11, 2019	$144.70	$148.63	$139.39	$146.14	2,247,900
Oct 14, 2019 – Oct 18, 2019	$145.38	$148.00	$143.93	$147.43	1,641,000
Oct 21, 2019 – Oct 25, 2019	$148.25	$148.69	$144.51	$145.94	1,724,200
Oct 28, 2019 – Nov 1, 2019	$146.88	$150.63	$141.94	$146.24	2,696,600
Nov 4, 2019 – Nov 8, 2019	$147.42	$148.97	$145.84	$146.77	1,844,500
Nov 11, 2019 – Nov 15, 2019	$145.47	$150.88	$145.47	$149.02	2,392,800
Nov 18, 2019 – Nov 22, 2019	$148.27	$149.74	$146.91	$147.57	2,043,000
Nov 25, 2019 – Nov 29, 2019	$148.09	$150.23	$147.44	$149.64	1,345,100
Dec 2, 2019 – Dec 6, 2019	$150.04	$151.09	$144.43	$150.09	2,599,800
Dec 9, 2019 – Dec 13, 2019	$149.46	$154.62	$149.20	$153.90	1,870,400
Dec 16, 2019 – Dec 20, 2019	$154.95	$157.58	$153.33	$157.58	3,094,600
Dec 23, 2019 – Dec 27, 2019	$158.09	$159.95	$157.14	$158.73	838,500
Dec 30, 2019 – Jan 3, 2020	$158.91	$159.37	$156.71	$158.85	1,097,900
Jan 6, 2020 – Jan 10, 2020	$158.49	$160.36	$156.85	$158.22	1,520,900
Jan 13, 2020 – Jan 17, 2020	$158.71	$162.95	$158.43	$162.16	1,580,700
Jan 20, 2020 – Jan 24, 2020	$161.28	$162.87	$157.71	$158.74	1,339,200
Jan 27, 2020 – Jan 31, 2020	$156.21	$160.49	$146.34	$151.10	2,579,800
Feb 3, 2020 – Feb 7, 2020	$152.24	$158.34	$151.85	$158.01	2,269,200
Feb 10, 2020 – Feb 14, 2020	$157.31	$164.28	$157.31	$161.19	1,727,800
Feb 17, 2020 – Feb 21, 2020	$160.72	$162.30	$158.41	$159.86	1,160,800
Feb 24, 2020 – Feb 28, 2020	$155.39	$157.33	$134.24	$136.48	3,045,600
Mar 2, 2020 – Mar 6, 2020	$137.73	$144.01	$131.41	$134.86	3,307,700
Mar 9, 2020 – Mar 13, 2020	$125.37	$133.26	$112.47	$120.67	4,497,400
Mar 16, 2020 – Mar 20, 2020	$107.59	$116.52	$96.42	$107.41	5,180,500
Mar 23, 2020 – Mar 27, 2020	$106.65	$123.75	$101.18	$120.97	5,953,800
Mar 30, 2020 – Apr 3, 2020	$122.14	$129.75	$117.56	$127.73	4,860,000
Apr 6, 2020 – Apr 9, 2020	$132.11	$143.19	$131.46	$139.73	3,103,300
Apr 13, 2020 – Apr 17, 2020	$139.78	$141.67	$131.98	$140.84	2,506,500
Apr 20, 2020 – Apr 24, 2020	$138.85	$143.28	$132.45	$140.83	2,571,200
Apr 27, 2020 – May 1, 2020	$142.72	$149.50	$138.05	$139.52	2,532,500
May 4, 2020 – May 8, 2020	$138.33	$145.68	$135.96	$142.66	2,193,100
May 11, 2020 – May 15, 2020	$141.18	$141.98	$131.27	$137.34	4,405,600
May 18, 2020 – May 22, 2020	$141.07	$144.01	$137.71	$139.21	2,060,500
May 25, 2020 – May 29, 2020	$142.68	$148.96	$142.22	$147.47	2,103,700
Jun 1, 2020 – Jun 5, 2020	$147.60	$155.27	$145.28	$154.80	2,448,600
Jun 8, 2020 – Jun 12, 2020	$154.68	$156.55	$138.09	$141.19	2,712,700
Jun 15, 2020 – Jun 19, 2020	$138.11	$146.72	$137.36	$141.80	1,990,000
Jun 22, 2020 – Jun 26, 2020	$140.43	$144.30	$134.96	$143.20	3,634,400
Jun 29, 2020 – Jul 2, 2020	$144.20	$148.05	$141.97	$146.10	1,434,400
Jul 6, 2020 – Jul 10, 2020	$148.38	$148.69	$143.57	$145.22	1,327,000
Jul 13, 2020 – Jul 17, 2020	$146.19	$158.10	$146.19	$157.39	1,978,800
Jul 20, 2020 – Jul 24, 2020	$157.05	$159.98	$153.19	$155.63	2,360,700
Jul 27, 2020 – Jul 31, 2020	$156.43	$158.75	$150.92	$152.98	1,688,000
Aug 3, 2020 – Aug 7, 2020	$153.69	$155.53	$152.53	$155.51	1,475,700
Aug 10, 2020 – Aug 14, 2020	$155.21	$164.86	$155.21	$164.01	2,073,400
Aug 17, 2020 – Aug 21, 2020	$163.97	$166.68	$161.11	$166.00	1,981,100
Aug 24, 2020 – Aug 28, 2020	$166.16	$168.23	$164.87	$167.90	1,719,400
Aug 31, 2020 – Sep 4, 2020	$167.71	$171.88	$164.19	$164.86	1,684,400
Sep 7, 2020 – Sep 11, 2020	$164.16	$168.51	$161.48	$168.11	1,361,600
Sep 14, 2020 – Sep 18, 2020	$168.76	$174.65	$168.39	$172.68	1,979,100
Sep 21, 2020 – Sep 25, 2020	$170.38	$170.93	$162.98	$166.17	1,763,200
Sep 28, 2020 – Oct 2, 2020	$167.88	$171.91	$163.57	$167.00	1,491,100
Oct 5, 2020 – Oct 9, 2020	$168.60	$177.62	$168.60	$176.73	1,379,600
Oct 12, 2020 – Oct 16, 2020	$177.06	$179.75	$171.57	$179.37	2,888,800
Oct 19, 2020 – Oct 23, 2020	$179.95	$180.83	$175.40	$178.34	1,591,600
Oct 26, 2020 – Oct 30, 2020	$176.98	$177.28	$154.97	$158.58	3,801,500
Nov 2, 2020 – Nov 6, 2020	$160.98	$171.49	$160.49	$170.33	2,415,700
Nov 9, 2020 – Nov 13, 2020	$178.11	$183.81	$173.78	$179.78	2,654,400
Nov 16, 2020 – Nov 20, 2020	$182.05	$185.67	$179.15	$180.52	1,892,400
Nov 23, 2020 – Nov 27, 2020	$181.48	$182.36	$176.73	$179.02	1,504,000
Nov 30, 2020 – Dec 4, 2020	$178.07	$185.00	$175.94	$179.41	2,083,400
Dec 7, 2020 – Dec 11, 2020	$179.36	$182.10	$176.60	$179.55	1,486,900
Dec 14, 2020 – Dec 18, 2020	$180.67	$185.58	$179.23	$184.78	2,088,500
Dec 21, 2020 – Dec 24, 2020	$182.38	$184.74	$179.28	$182.93	1,181,800
Dec 28, 2020 – Dec 31, 2020	$183.81	$185.62	$179.68	$185.39	812,700
Jan 4, 2021 – Jan 8, 2021	$185.05	$194.46	$180.47	$192.57	1,739,600
Jan 11, 2021 – Jan 15, 2021	$191.21	$197.03	$180.04	$181.02	1,824,200
Jan 18, 2021 – Jan 22, 2021	$182.07	$186.36	$180.29	$183.35	2,287,900
Jan 25, 2021 – Jan 29, 2021	$182.48	$184.39	$172.80	$173.70	2,055,900
Feb 1, 2021 – Feb 5, 2021	$175.30	$189.11	$174.11	$179.45	3,150,900
Feb 8, 2021 – Feb 12, 2021	$180.29	$186.82	$178.83	$186.46	2,501,000
Feb 15, 2021 – Feb 19, 2021	$186.69	$189.27	$178.14	$183.55	1,696,900
Feb 22, 2021 – Feb 26, 2021	$182.10	$186.51	$181.49	$182.08	1,850,400
Mar 1, 2021 – Mar 5, 2021	$183.32	$188.82	$178.54	$184.68	1,562,400
Mar 8, 2021 – Mar 12, 2021	$185.60	$189.28	$183.48	$185.98	2,096,800
Mar 15, 2021 – Mar 19, 2021	$186.17	$189.90	$182.31	$185.78	2,707,600
Mar 22, 2021 – Mar 26, 2021	$184.88	$192.93	$181.16	$192.69	1,835,500
Mar 29, 2021 – Apr 1, 2021	$191.48	$198.18	$190.86	$198.01	1,547,300
Apr 5, 2021 – Apr 9, 2021	$198.71	$203.92	$198.24	$202.83	1,731,100
Apr 12, 2021 – Apr 16, 2021	$202.30	$207.40	$200.12	$205.77	4,346,200
Apr 19, 2021 – Apr 23, 2021	$205.77	$211.52	$204.19	$210.08	2,049,300
Apr 26, 2021 – Apr 30, 2021	$211.51	$219.94	$207.40	$209.16	1,965,200
May 3, 2021 – May 7, 2021	$210.48	$212.81	$207.65	$210.84	1,837,300
May 10, 2021 – May 14, 2021	$211.37	$213.58	$203.42	$209.31	1,774,100
May 17, 2021 – May 21, 2021	$208.58	$209.34	$201.51	$205.71	1,768,100
May 24, 2021 – May 28, 2021	$207.30	$209.22	$204.74	$208.23	1,299,600
May 31, 2021 – Jun 4, 2021	$210.41	$211.45	$207.14	$210.79	937,200
Jun 7, 2021 – Jun 11, 2021	$211.12	$211.19	$204.19	$205.98	1,406,600
Jun 14, 2021 – Jun 18, 2021	$205.54	$208.79	$198.02	$198.06	1,890,300
Jun 21, 2021 – Jun 25, 2021	$199.99	$207.63	$199.63	$205.58	1,758,800
Jun 28, 2021 – Jul 2, 2021	$205.58	$207.36	$203.73	$206.70	1,524,200
Jul 5, 2021 – Jul 9, 2021	$206.68	$211.11	$202.99	$209.74	1,322,100
Jul 12, 2021 – Jul 16, 2021	$207.70	$213.47	$207.45	$212.50	3,341,100
Jul 19, 2021 – Jul 23, 2021	$210.39	$216.68	$205.18	$213.56	1,728,300
Jul 26, 2021 – Jul 30, 2021	$213.67	$213.72	$199.56	$212.52	1,789,000
Aug 2, 2021 – Aug 6, 2021	$213.81	$215.45	$211.22	$213.43	1,279,100
Aug 9, 2021 – Aug 13, 2021	$212.99	$214.89	$209.65	$209.98	1,368,400
Aug 16, 2021 – Aug 20, 2021	$209.62	$213.43	$203.82	$207.45	1,543,500
Aug 23, 2021 – Aug 27, 2021	$207.77	$213.49	$207.51	$211.21	1,486,800
Aug 30, 2021 – Sep 3, 2021	$211.86	$213.49	$206.21	$208.65	2,370,000
Sep 6, 2021 – Sep 10, 2021	$208.22	$209.31	$201.66	$203.58	1,269,300
Sep 13, 2021 – Sep 17, 2021	$205.33	$205.99	$200.70	$202.26	2,157,800
Sep 20, 2021 – Sep 24, 2021	$199.52	$204.34	$198.50	$203.13	1,174,400
Sep 27, 2021 – Oct 1, 2021	$202.80	$204.68	$193.18	$197.01	1,418,900
Oct 4, 2021 – Oct 8, 2021	$196.42	$202.93	$193.18	$198.58	1,650,000
Oct 11, 2021 – Oct 15, 2021	$198.09	$202.83	$191.64	$200.63	1,426,900
Oct 18, 2021 – Oct 22, 2021	$199.29	$209.53	$198.68	$207.79	1,426,700
Oct 25, 2021 – Oct 29, 2021	$207.76	$214.31	$204.78	$209.20	1,965,200
Nov 1, 2021 – Nov 5, 2021	$209.60	$222.45	$207.92	$220.42	1,471,000
Nov 8, 2021 – Nov 12, 2021	$222.29	$222.38	$218.75	$220.93	908,000
Nov 15, 2021 – Nov 19, 2021	$221.58	$224.23	$219.65	$220.34	937,800
Nov 22, 2021 – Nov 26, 2021	$220.80	$223.76	$216.71	$217.07	1,020,900
Nov 29, 2021 – Dec 3, 2021	$219.03	$220.80	$207.66	$214.58	2,182,700
Dec 6, 2021 – Dec 10, 2021	$218.17	$224.17	$216.45	$222.10	1,194,300
Dec 13, 2021 – Dec 17, 2021	$222.10	$225.89	$214.20	$214.99	1,839,000
Dec 20, 2021 – Dec 23, 2021	$212.91	$218.72	$208.72	$216.79	1,476,200
Dec 27, 2021 – Dec 31, 2021	$217.79	$222.88	$216.87	$222.13	1,589,000
Jan 3, 2022 – Jan 7, 2022	$222.13	$223.34	$213.20	$213.90	1,345,300
Jan 10, 2022 – Jan 14, 2022	$211.80	$214.89	$205.57	$207.57	1,400,500
Jan 17, 2022 – Jan 21, 2022	$205.00	$208.10	$200.58	$206.48	1,844,600
Jan 24, 2022 – Jan 28, 2022	$204.16	$208.61	$193.10	$199.07	2,100,100
Jan 31, 2022 – Feb 4, 2022	$198.64	$204.48	$185.26	$186.06	3,101,900
Feb 7, 2022 – Feb 11, 2022	$186.55	$189.37	$177.28	$178.86	2,842,300
Feb 14, 2022 – Feb 18, 2022	$179.21	$183.60	$177.07	$178.39	3,075,900
Feb 21, 2022 – Feb 25, 2022	$178.87	$182.25	$171.16	$181.36	1,792,100
Feb 28, 2022 – Mar 4, 2022	$178.97	$184.61	$175.44	$181.05	2,623,800
Mar 7, 2022 – Mar 11, 2022	$181.19	$182.05	$172.41	$178.67	2,407,900
Mar 14, 2022 – Mar 18, 2022	$181.15	$190.18	$177.25	$187.48	2,070,400
Mar 21, 2022 – Mar 25, 2022	$186.91	$188.14	$181.61	$183.88	1,975,800
Mar 28, 2022 – Apr 1, 2022	$184.12	$187.29	$179.57	$181.05	2,624,500
Apr 4, 2022 – Apr 8, 2022	$180.78	$189.49	$177.92	$185.46	3,120,400
Apr 11, 2022 – Apr 14, 2022	$185.61	$186.69	$179.41	$179.54	1,569,300
Apr 18, 2022 – Apr 22, 2022	$178.65	$188.59	$177.36	$180.35	1,431,800
Apr 25, 2022 – Apr 29, 2022	$180.30	$185.13	$176.05	$178.84	2,836,900
May 2, 2022 – May 6, 2022	$179.14	$186.75	$172.85	$177.19	2,169,600
May 9, 2022 – May 13, 2022	$175.31	$180.72	$170.66	$175.41	2,612,100
May 16, 2022 – May 20, 2022	$174.02	$178.91	$169.48	$175.33	2,871,200
May 23, 2022 – May 27, 2022	$175.81	$181.76	$172.82	$181.62	1,798,300
May 30, 2022 – Jun 3, 2022	$179.57	$185.89	$177.59	$184.47	1,304,900
Jun 6, 2022 – Jun 10, 2022	$185.41	$186.43	$174.35	$175.13	1,120,000
Jun 13, 2022 – Jun 17, 2022	$171.29	$172.62	$162.76	$163.58	2,001,300
Jun 20, 2022 – Jun 24, 2022	$164.87	$175.57	$164.36	$175.40	1,637,800
Jun 27, 2022 – Jul 1, 2022	$176.24	$176.84	$168.39	$173.60	1,807,400
Jul 4, 2022 – Jul 8, 2022	$172.21	$177.40	$169.71	$175.52	1,816,600
Jul 11, 2022 – Jul 15, 2022	$174.75	$177.84	$168.11	$176.64	1,698,400
Jul 18, 2022 – Jul 22, 2022	$175.17	$185.07	$172.62	$182.82	1,998,000
Jul 25, 2022 – Jul 29, 2022	$182.93	$198.61	$181.42	$197.97	2,377,200
Aug 1, 2022 – Aug 5, 2022	$196.71	$201.70	$195.26	$200.99	1,871,100
Aug 8, 2022 – Aug 12, 2022	$202.11	$205.54	$198.19	$204.09	1,550,900
Aug 15, 2022 – Aug 19, 2022	$202.59	$207.37	$202.45	$204.41	2,285,900
Aug 22, 2022 – Aug 26, 2022	$201.77	$202.71	$194.37	$194.85	1,286,200
Aug 29, 2022 – Sep 2, 2022	$193.69	$195.35	$188.36	$189.69	1,337,100
Sep 5, 2022 – Sep 9, 2022	$190.30	$199.75	$189.21	$199.19	1,431,300
Sep 12, 2022 – Sep 16, 2022	$200.35	$201.14	$191.64	$194.35	3,166,100
Sep 19, 2022 – Sep 23, 2022	$193.37	$199.63	$186.86	$189.02	2,458,600
Sep 26, 2022 – Sep 30, 2022	$188.54	$193.77	$186.30	$189.53	3,134,100
Oct 3, 2022 – Oct 7, 2022	$191.45	$200.01	$190.51	$191.60	2,191,300
Oct 10, 2022 – Oct 14, 2022	$192.88	$197.08	$185.74	$187.49	2,372,400
Oct 17, 2022 – Oct 21, 2022	$189.95	$199.31	$189.22	$194.00	2,779,500
Oct 24, 2022 – Oct 28, 2022	$196.09	$212.83	$194.85	$212.04	2,558,600
Oct 31, 2022 – Nov 4, 2022	$210.45	$214.85	$204.60	$211.73	1,826,000
Nov 7, 2022 – Nov 11, 2022	$211.73	$223.17	$210.48	$218.85	1,730,100
Nov 14, 2022 – Nov 18, 2022	$218.26	$223.15	$216.79	$222.15	1,783,300
Nov 21, 2022 – Nov 25, 2022	$221.62	$226.18	$220.85	$225.11	981,100
Nov 28, 2022 – Dec 2, 2022	$223.59	$231.63	$218.17	$230.04	2,686,300
Dec 5, 2022 – Dec 9, 2022	$226.83	$227.47	$220.92	$223.73	1,382,500
Dec 12, 2022 – Dec 16, 2022	$224.37	$234.22	$215.26	$216.87	2,774,400
Dec 19, 2022 – Dec 23, 2022	$216.91	$220.83	$214.15	$218.14	1,522,900
Dec 26, 2022 – Dec 30, 2022	$218.97	$220.42	$215.14	$217.19	736,700
Jan 2, 2023 – Jan 6, 2023	$218.32	$221.13	$213.87	$220.81	1,455,900
Jan 9, 2023 – Jan 13, 2023	$222.01	$228.11	$220.59	$227.82	2,096,100
Jan 16, 2023 – Jan 20, 2023	$228.21	$228.96	$215.44	$220.48	1,290,100
Jan 23, 2023 – Jan 27, 2023	$220.07	$228.72	$217.47	$227.66	1,536,600
Jan 30, 2023 – Feb 3, 2023	$227.06	$229.02	$212.84	$219.18	3,215,900
Feb 6, 2023 – Feb 10, 2023	$217.81	$218.71	$212.38	$215.45	2,024,300
Feb 13, 2023 – Feb 17, 2023	$216.14	$220.40	$212.71	$220.29	1,941,200
Feb 20, 2023 – Feb 24, 2023	$218.65	$220.02	$211.80	$214.42	2,038,300
Feb 27, 2023 – Mar 3, 2023	$215.99	$217.85	$210.94	$217.66	1,788,300
Mar 6, 2023 – Mar 10, 2023	$217.95	$219.53	$208.03	$209.73	1,662,400
Mar 13, 2023 – Mar 17, 2023	$208.04	$214.81	$203.07	$205.74	2,155,100
Mar 20, 2023 – Mar 24, 2023	$207.17	$213.91	$204.51	$209.27	1,405,600
Mar 27, 2023 – Mar 31, 2023	$211.36	$220.44	$209.35	$220.32	1,105,300
Apr 3, 2023 – Apr 6, 2023	$219.49	$220.87	$205.30	$206.72	1,322,300
Apr 10, 2023 – Apr 14, 2023	$205.73	$212.99	$204.12	$209.35	1,245,700
Apr 17, 2023 – Apr 21, 2023	$209.83	$212.31	$205.80	$207.66	2,333,200
Apr 24, 2023 – Apr 28, 2023	$207.08	$209.13	$187.72	$196.75	3,055,100
May 1, 2023 – May 5, 2023	$196.75	$202.88	$194.33	$201.15	2,567,900
May 8, 2023 – May 12, 2023	$202.19	$203.09	$195.32	$198.80	1,665,600
May 15, 2023 – May 19, 2023	$198.63	$198.63	$193.27	$195.49	2,143,900
May 22, 2023 – May 26, 2023	$195.97	$199.96	$190.28	$194.05	2,400,200
May 29, 2023 – Jun 2, 2023	$194.53	$200.10	$188.62	$199.41	2,778,600
Jun 5, 2023 – Jun 9, 2023	$199.75	$199.75	$194.97	$197.88	2,403,700
Jun 12, 2023 – Jun 16, 2023	$198.30	$203.24	$196.77	$200.64	2,630,500
Jun 19, 2023 – Jun 23, 2023	$197.91	$199.57	$192.79	$194.22	2,033,500
Jun 26, 2023 – Jun 30, 2023	$194.98	$207.96	$194.88	$205.91	3,117,400
Jul 3, 2023 – Jul 7, 2023	$204.66	$205.33	$198.64	$200.86	1,114,400
Jul 10, 2023 – Jul 14, 2023	$200.88	$209.45	$200.48	$201.09	2,626,600
Jul 17, 2023 – Jul 21, 2023	$200.57	$205.24	$200.16	$204.01	2,499,700
Jul 24, 2023 – Jul 28, 2023	$204.43	$213.35	$199.32	$213.22	5,032,000
Jul 31, 2023 – Aug 4, 2023	$213.77	$217.30	$209.16	$211.93	3,589,000
Aug 7, 2023 – Aug 11, 2023	$212.31	$215.80	$211.03	$214.35	2,112,300
Aug 14, 2023 – Aug 18, 2023	$214.15	$214.39	$208.90	$210.52	3,349,500
Aug 21, 2023 – Aug 25, 2023	$210.41	$218.43	$209.94	$216.96	2,019,800
Aug 28, 2023 – Sep 1, 2023	$217.57	$220.03	$216.92	$219.02	2,291,500
Sep 4, 2023 – Sep 8, 2023	$219.02	$219.02	$206.81	$207.32	1,752,600
Sep 11, 2023 – Sep 15, 2023	$208.12	$208.84	$204.38	$205.55	2,279,400
Sep 18, 2023 – Sep 22, 2023	$205.67	$206.98	$196.96	$198.73	2,323,900
Sep 25, 2023 – Sep 29, 2023	$198.23	$202.78	$195.22	$199.58	2,033,800
Oct 2, 2023 – Oct 6, 2023	$199.19	$200.55	$195.12	$197.62	1,861,600
Oct 9, 2023 – Oct 13, 2023	$196.92	$202.15	$192.96	$193.09	2,194,200
Oct 16, 2023 – Oct 20, 2023	$194.29	$196.92	$185.42	$185.48	2,938,200
Oct 23, 2023 – Oct 27, 2023	$185.41	$191.21	$177.89	$183.74	4,372,800
Oct 30, 2023 – Nov 3, 2023	$184.83	$190.31	$176.86	$187.83	3,693,500
Nov 6, 2023 – Nov 10, 2023	$187.96	$187.96	$182.21	$184.51	1,973,500
Nov 13, 2023 – Nov 17, 2023	$183.81	$193.89	$183.35	$190.56	1,941,000
Nov 20, 2023 – Nov 24, 2023	$190.42	$192.47	$187.51	$191.71	3,340,800
Nov 27, 2023 – Dec 1, 2023	$190.91	$196.10	$188.98	$195.40	2,421,500
Dec 4, 2023 – Dec 8, 2023	$194.38	$199.78	$193.22	$197.13	1,844,900
Dec 11, 2023 – Dec 15, 2023	$197.21	$207.09	$196.81	$203.40	2,265,500
Dec 18, 2023 – Dec 22, 2023	$203.77	$207.99	$201.94	$206.31	1,674,900
Dec 25, 2023 – Dec 29, 2023	$206.16	$211.45	$205.35	$208.94	1,091,300
Jan 1, 2024 – Jan 5, 2024	$207.00	$208.94	$202.24	$203.23	1,884,100
Jan 8, 2024 – Jan 12, 2024	$203.00	$203.80	$198.35	$199.73	1,269,100
Jan 15, 2024 – Jan 19, 2024	$198.42	$200.35	$195.82	$199.86	1,504,900
Jan 22, 2024 – Jan 26, 2024	$201.22	$204.17	$197.88	$201.90	1,605,200
Jan 29, 2024 – Feb 2, 2024	$201.29	$214.92	$200.69	$213.07	2,742,300
Feb 5, 2024 – Feb 9, 2024	$211.24	$220.36	$205.57	$220.29	3,305,000
Feb 12, 2024 – Feb 16, 2024	$220.19	$221.54	$214.98	$219.58	2,517,300
Feb 19, 2024 – Feb 23, 2024	$220.35	$228.92	$218.45	$228.83	1,633,000
Feb 26, 2024 – Mar 1, 2024	$228.35	$231.61	$226.59	$231.17	2,002,800
Mar 4, 2024 – Mar 8, 2024	$230.68	$231.82	$226.53	$230.32	1,271,500
Mar 11, 2024 – Mar 15, 2024	$229.66	$233.78	$228.06	$231.65	1,966,400
Mar 18, 2024 – Mar 22, 2024	$232.56	$237.82	$231.31	$235.41	1,562,200
Mar 25, 2024 – Mar 28, 2024	$235.55	$237.18	$232.88	$235.56	1,067,700
Apr 1, 2024 – Apr 5, 2024	$235.31	$235.64	$227.45	$231.08	1,399,200
Apr 8, 2024 – Apr 12, 2024	$231.36	$233.58	$223.11	$224.60	1,461,600
Apr 15, 2024 – Apr 19, 2024	$227.75	$228.10	$217.89	$219.17	1,604,000
Apr 22, 2024 – Apr 26, 2024	$219.76	$225.36	$212.89	$213.01	2,155,200
Apr 29, 2024 – May 3, 2024	$213.95	$217.25	$211.63	$212.78	1,988,600
May 6, 2024 – May 10, 2024	$214.54	$219.34	$212.93	$218.32	2,579,300
May 13, 2024 – May 17, 2024	$218.94	$219.98	$214.38	$215.28	1,476,900
May 20, 2024 – May 24, 2024	$215.47	$216.41	$206.95	$208.33	2,281,500
May 27, 2024 – May 31, 2024	$208.27	$208.61	$198.35	$202.03	3,331,900
Jun 3, 2024 – Jun 7, 2024	$202.06	$203.65	$194.74	$195.39	2,302,100
Jun 10, 2024 – Jun 14, 2024	$194.87	$200.68	$188.24	$191.95	2,110,400
Jun 17, 2024 – Jun 21, 2024	$191.48	$198.31	$190.51	$196.27	2,056,900
Jun 24, 2024 – Jun 28, 2024	$197.24	$199.94	$191.01	$194.82	2,954,800
Jul 1, 2024 – Jul 5, 2024	$195.87	$195.87	$186.46	$188.52	2,127,500
Jul 8, 2024 – Jul 12, 2024	$189.80	$200.30	$187.63	$198.65	2,030,600
Jul 15, 2024 – Jul 19, 2024	$198.61	$207.17	$196.34	$197.20	2,413,600
Jul 22, 2024 – Jul 26, 2024	$199.02	$202.47	$192.67	$200.60	2,552,200
Jul 29, 2024 – Aug 2, 2024	$200.76	$204.72	$186.66	$188.61	3,039,100
Aug 5, 2024 – Aug 9, 2024	$186.59	$192.63	$184.13	$188.82	3,085,900
Aug 12, 2024 – Aug 16, 2024	$188.49	$191.78	$185.44	$191.00	2,393,300
Aug 19, 2024 – Aug 23, 2024	$191.71	$198.22	$191.35	$198.11	2,307,300
Aug 26, 2024 – Aug 30, 2024	$199.19	$200.87	$196.52	$200.61	2,178,400
Sep 2, 2024 – Sep 6, 2024	$199.69	$200.36	$189.25	$189.60	2,437,200
Sep 9, 2024 – Sep 13, 2024	$191.19	$195.20	$187.12	$194.11	2,173,000
Sep 16, 2024 – Sep 20, 2024	$196.07	$204.88	$195.95	$202.80	6,243,700
Sep 23, 2024 – Sep 27, 2024	$203.06	$211.22	$202.71	$208.87	2,877,500
Sep 30, 2024 – Oct 4, 2024	$208.86	$209.25	$203.08	$205.10	2,359,300
Oct 7, 2024 – Oct 11, 2024	$203.46	$207.27	$200.62	$206.17	1,802,200
Oct 14, 2024 – Oct 18, 2024	$206.13	$209.27	$203.69	$205.23	1,759,000
Oct 21, 2024 – Oct 25, 2024	$205.18	$205.24	$196.99	$197.71	1,563,800
Oct 28, 2024 – Nov 1, 2024	$199.32	$215.67	$197.90	$210.61	3,926,800
Nov 4, 2024 – Nov 8, 2024	$212.12	$232.22	$211.22	$222.76	3,493,300
Nov 11, 2024 – Nov 15, 2024	$223.90	$226.76	$220.89	$222.09	4,019,700
Nov 18, 2024 – Nov 22, 2024	$220.50	$227.21	$214.41	$226.65	2,726,900
Nov 25, 2024 – Nov 29, 2024	$228.33	$231.40	$223.69	$224.82	2,206,000
Dec 2, 2024 – Dec 6, 2024	$225.13	$226.09	$220.37	$223.93	2,585,500
Dec 9, 2024 – Dec 13, 2024	$224.40	$225.91	$215.72	$217.39	1,971,700
Dec 16, 2024 – Dec 20, 2024	$217.40	$219.24	$201.76	$207.03	4,694,500
Dec 23, 2024 – Dec 27, 2024	$205.77	$208.96	$204.88	$205.79	1,148,200
Dec 30, 2024 – Jan 3, 2025	$204.44	$206.08	$199.26	$201.81	1,185,800
Jan 6, 2025 – Jan 10, 2025	$202.31	$206.72	$199.84	$200.83	2,382,400
Jan 13, 2025 – Jan 17, 2025	$199.93	$216.78	$199.18	$210.93	2,378,600
Jan 20, 2025 – Jan 24, 2025	$212.80	$218.27	$212.23	$215.11	1,346,900
Jan 27, 2025 – Jan 31, 2025	$214.86	$221.06	$213.92	$219.36	1,754,100
Feb 3, 2025 – Feb 7, 2025	$215.62	$216.22	$189.21	$191.62	4,513,500
Feb 10, 2025 – Feb 14, 2025	$192.85	$193.62	$186.52	$190.90	3,390,300
Feb 17, 2025 – Feb 21, 2025	$191.43	$195.56	$186.18	$188.72	1,696,600
Feb 24, 2025 – Feb 28, 2025	$189.54	$195.05	$187.39	$190.04	2,466,800
Mar 3, 2025 – Mar 7, 2025	$191.68	$193.67	$179.20	$183.52	3,887,300
Mar 10, 2025 – Mar 14, 2025	$182.02	$184.71	$173.79	$178.36	3,184,500
Mar 17, 2025 – Mar 21, 2025	$178.03	$182.08	$175.07	$177.89	3,232,800
Mar 24, 2025 – Mar 28, 2025	$179.66	$183.52	$175.92	$176.92	2,169,300
Mar 31, 2025 – Apr 4, 2025	$175.56	$179.63	$156.60	$158.90	3,702,300
Apr 7, 2025 – Apr 11, 2025	$156.08	$171.66	$149.98	$164.79	6,068,800
Apr 14, 2025 – Apr 17, 2025	$166.40	$167.70	$159.17	$160.33	2,474,600
Apr 21, 2025 – Apr 25, 2025	$158.55	$171.23	$154.79	$169.18	3,902,800
Apr 28, 2025 – May 2, 2025	$169.82	$179.94	$165.57	$177.44	4,196,400
May 5, 2025 – May 9, 2025	$176.03	$182.54	$175.34	$179.42	2,935,700
May 12, 2025 – May 16, 2025	$185.20	$189.31	$183.33	$186.64	2,828,400
May 19, 2025 – May 23, 2025	$184.05	$187.62	$174.93	$176.29	2,891,800
May 26, 2025 – May 30, 2025	$178.60	$181.06	$176.11	$177.58	2,306,000
Jun 2, 2025 – Jun 6, 2025	$176.46	$180.24	$173.51	$179.93	2,574,500
Jun 9, 2025 – Jun 13, 2025	$180.56	$182.43	$173.94	$174.54	2,776,800
Jun 16, 2025 – Jun 20, 2025	$176.32	$177.39	$169.12	$169.96	4,605,200
Jun 23, 2025 – Jun 27, 2025	$170.00	$174.90	$167.12	$173.07	3,414,800
Jun 30, 2025 – Jul 3, 2025	$172.70	$180.15	$170.56	$177.91	2,258,800
Jul 7, 2025 – Jul 11, 2025	$176.80	$184.25	$174.99	$178.81	4,111,300
Jul 14, 2025 – Jul 18, 2025	$178.05	$182.23	$174.50	$180.69	3,396,600
Jul 21, 2025 – Jul 25, 2025	$181.64	$183.97	$177.62	$182.97	2,571,500
Jul 28, 2025 – Aug 1, 2025	$183.28	$183.89	$156.02	$156.79	6,692,700
Aug 4, 2025 – Aug 8, 2025	$156.70	$160.62	$155.15	$155.94	4,098,100
Aug 11, 2025 – Aug 15, 2025	$156.29	$167.31	$154.95	$162.36	3,900,400
Aug 18, 2025 – Aug 22, 2025	$162.08	$166.35	$159.87	$166.09	3,919,600
Aug 25, 2025 – Aug 29, 2025	$166.26	$166.36	$161.31	$162.09	2,860,900
Sep 1, 2025 – Sep 5, 2025	$160.08	$164.55	$157.95	$162.51	2,962,500
Sep 8, 2025 – Sep 12, 2025	$162.42	$162.46	$157.07	$158.20	3,219,800
Sep 15, 2025 – Sep 19, 2025	$159.10	$163.48	$156.85	$158.67	4,894,800
Sep 22, 2025 – Sep 26, 2025	$158.50	$160.00	$155.87	$158.99	3,095,500
Sep 29, 2025 – Oct 3, 2025	$160.02	$165.82	$158.00	$164.55	3,087,200
Oct 6, 2025 – Oct 10, 2025	$164.61	$165.38	$158.44	$159.48	2,740,400
Oct 13, 2025 – Oct 17, 2025	$160.69	$165.31	$157.61	$164.58	3,308,600
Oct 20, 2025 – Oct 24, 2025	$164.92	$169.21	$163.57	$166.20	2,105,100
Oct 27, 2025 – Oct 31, 2025	$167.54	$179.38	$163.68	$169.67	4,647,300
Nov 3, 2025 – Nov 7, 2025	$168.74	$168.74	$163.71	$166.21	3,650,900
Nov 10, 2025 – Nov 14, 2025	$168.43	$170.14	$162.49	$162.78	2,933,100
Nov 17, 2025 – Nov 21, 2025	$162.91	$169.80	$158.93	$168.87	3,095,900
Nov 24, 2025 – Nov 28, 2025	$168.08	$173.80	$167.16	$172.12	2,164,900
Dec 1, 2025 – Dec 5, 2025	$170.59	$177.72	$170.59	$175.69	3,177,100
Dec 8, 2025 – Dec 12, 2025	$175.55	$181.14	$171.23	$177.07	3,307,600
Dec 15, 2025 – Dec 19, 2025	$177.33	$177.85	$173.99	$175.93	4,350,600
Dec 22, 2025 – Dec 26, 2025	$176.78	$179.84	$175.59	$178.44	1,364,200
Dec 29, 2025 – Jan 2, 2026	$178.46	$179.34	$175.44	$177.20	1,685,300
Jan 5, 2026 – Jan 9, 2026	$175.79	$185.02	$175.79	$182.79	2,441,800
Jan 12, 2026 – Jan 16, 2026	$182.26	$196.39	$181.79	$195.59	3,672,100
Jan 19, 2026 – Jan 23, 2026	$192.43	$198.96	$190.50	$193.94	2,830,900
Jan 26, 2026 – Jan 30, 2026	$193.62	$198.82	$192.37	$197.20	4,142,400
Feb 2, 2026 – Feb 6, 2026	$196.32	$215.68	$195.46	$209.93	8,073,200
Feb 9, 2026 – Feb 13, 2026	$210.52	$214.41	$203.00	$208.98	5,896,200
Feb 16, 2026 – Feb 20, 2026	$209.12	$211.23	$204.22	$206.07	2,833,400
Feb 23, 2026 – Feb 27, 2026	$205.05	$208.43	$202.85	$208.05	2,737,400
Mar 2, 2026 – Mar 6, 2026	$205.60	$210.56	$195.38	$196.55	2,965,500
Mar 9, 2026 – Mar 13, 2026	$192.92	$198.19	$184.33	$186.90	3,405,400
Mar 16, 2026 – Mar 20, 2026	$188.27	$191.03	$181.88	$182.86	6,397,900
Mar 23, 2026 – Mar 27, 2026	$187.81	$194.10	$183.90	$185.28	5,254,900
Mar 30, 2026 – Apr 2, 2026	$187.05	$191.56	$181.76	$189.17	3,053,200
Apr 6, 2026 – Apr 10, 2026	$187.99	$200.61	$186.11	$199.72	3,330,300
Apr 13, 2026 – Apr 17, 2026	$199.59	$206.28	$195.68	$204.52	3,733,300
Apr 20, 2026 – Apr 24, 2026	$203.78	$207.81	$201.41	$203.35	2,699,000
Apr 27, 2026 – May 1, 2026	$204.23	$222.33	$202.07	$213.47	4,794,300
May 4, 2026 – May 8, 2026	$212.32	$218.43	$210.78	$215.44	3,427,800
May 11, 2026 – May 15, 2026	$216.15	$216.15	$206.23	$206.28	3,141,000
May 18, 2026 – May 22, 2026	$207.26	$208.61	$202.07	$208.10	2,921,000
May 25, 2026 – May 29, 2026	$211.28	$212.29	$206.29	$210.14	3,431,400
Jun 1, 2026 – Jun 5, 2026	$208.14	$218.28	$205.71	$214.65	3,040,100
Jun 8, 2026 – Jun 12, 2026	$214.98	$223.21	$212.39	$217.78	2,905,900
Jun 15, 2026 – Jun 18, 2026	$220.06	$227.52	$218.72	$224.20	4,366,700
Jun 22, 2026 – Jun 26, 2026	$224.78	$229.43	$217.47	$226.45	3,388,100
Jun 29, 2026 – Jul 2, 2026	$224.56	$228.49	$220.54	$223.09	2,660,300
Jul 6, 2026 – Jul 10, 2026	$222.20	$225.46	$215.51	$222.16	2,854,600
Jul 13, 2026 – Jul 17, 2026	$220.83	$231.70	$220.46	$224.94	3,437,000
Jul 20, 2026 – Jul 24, 2026	$226.30	$226.32	$218.46	$223.27	3,227,200
Jul 27, 2026 – Jul 31, 2026	$224.82	$243.80	$219.25	$230.45	5,973,000
Aug 3, 2026 – Aug 7, 2026	$231.48	$240.05	$229.63	$234.46	2,612,800
Aug 10, 2026 – Aug 14, 2026	$235.69	$242.10	$232.92	$238.94	2,660,000
Aug 17, 2026 – Aug 21, 2026	$239.00	$242.73	$231.68	$234.39	3,223,000
Aug 24, 2026 – Aug 28, 2026	$234.41	$235.98	$228.58	$230.28	2,434,500
Aug 31, 2026 – Sep 4, 2026	$229.65	$230.48	$220.98	$223.74	2,614,500
Sep 7, 2026 – Sep 11, 2026	$225.80	$227.37	$219.75	$224.21	2,003,500
Sep 14, 2026 – Sep 18, 2026	$225.86	$225.86	$219.44	$223.72	2,966,000

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for IDEX Corporation (IEX) is available to Pro members and via the machine API.

AI valuation — available
Intrinsic / IC value — available
Upside vs price — available

Unlock with Pro Agent / API docs

Line items

About IDEX Corporation

IDEX Corporation is an international enterprise specializing in engineered solutions across diverse sectors. The company operates through three primary business units: Fluid & Metering Technologies (FMT), Health & Science Technologies (HST), and Fire & Safety/Diversified Products (FSDP). The FMT division is responsible for the design, production, and distribution of a range of fluid-handling equipment, including positive displacement pumps, flow meters, and injectors, alongside offering flow monitoring and related services. Its applications span the food, chemical, general industrial, water management, agricultural, and energy industries. Under the HST umbrella, IDEX develops and supplies precision components and systems for health and scientific applications. This includes advanced fluidic devices, various types of pumps (rotary lobe, centrifugal, positive displacement), roll compaction and drying technologies, pneumatic components, and sealing solutions, as well as biocompatible medical devices, optical components, and precision photonic solutions. Key markets for this segment encompass food and beverage, pharmaceutical, cosmetics, marine, chemical, wastewater treatment, life sciences, research, and defense. Finally, the FSDP segment delivers critical equipment for emergency services, such as firefighting pumps, valves, rescue tools, and lifting bags. It also provides engineered stainless steel banding and clamping devices for industrial and commercial use, alongside specialized precision equipment for dispensing, metering, and mixing colorants and paints for retail and commercial clients. IDEX Corporation was founded in 1987 and maintains its headquarters in Northbrook, Illinois.

CEO: Eric D. Ashleman
Employees: 8.7K
Beta: 0.97

The peer comparison table is shown only to users with a Pro subscription.

Unlock with Pro

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.

Price history

InvestorsCraft valuation

About IDEX Corporation

Peer comparison