US · WAB

Westinghouse Air Brake Technologies Corporation

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Industrials · Railroads
Headquarters: Pittsburgh, PA, US
Website: wabteccorp.com

Price · as of 2026-09-18

$280.23

Market cap 46.68B

Price history

Weekly OHLC price history for WAB, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$7.98	$7.98	$7.05	$7.07	1,110,000
Jan 10, 2000 – Jan 14, 2000	$7.22	$7.27	$6.14	$6.28	1,725,200
Jan 17, 2000 – Jan 21, 2000	$6.22	$6.62	$6.08	$6.28	1,987,000
Jan 24, 2000 – Jan 28, 2000	$6.31	$6.36	$5.11	$5.14	1,804,200
Jan 31, 2000 – Feb 4, 2000	$5.09	$5.31	$4.94	$5.26	1,383,800
Feb 7, 2000 – Feb 11, 2000	$5.28	$5.94	$5.23	$5.86	838,800
Feb 14, 2000 – Feb 18, 2000	$5.86	$5.86	$5.06	$5.12	1,467,000
Feb 21, 2000 – Feb 25, 2000	$5.09	$5.18	$4.09	$4.32	1,652,400
Feb 28, 2000 – Mar 3, 2000	$4.32	$4.52	$4.18	$4.38	2,206,200
Mar 6, 2000 – Mar 10, 2000	$4.32	$4.32	$3.84	$4.15	3,487,400
Mar 13, 2000 – Mar 17, 2000	$4.09	$5.23	$4.09	$5.00	1,497,800
Mar 20, 2000 – Mar 24, 2000	$5.00	$5.46	$4.58	$4.69	1,809,800
Mar 27, 2000 – Mar 31, 2000	$4.69	$5.32	$4.66	$4.83	871,400
Apr 3, 2000 – Apr 7, 2000	$4.81	$5.26	$4.81	$5.15	714,800
Apr 10, 2000 – Apr 14, 2000	$5.09	$5.35	$4.83	$5.09	1,293,600
Apr 17, 2000 – Apr 20, 2000	$5.03	$5.57	$4.83	$4.86	1,057,800
Apr 24, 2000 – Apr 28, 2000	$4.83	$5.29	$4.61	$5.15	1,113,600
May 1, 2000 – May 5, 2000	$5.09	$5.80	$5.09	$5.72	521,200
May 8, 2000 – May 12, 2000	$5.66	$5.75	$5.12	$5.29	700,400
May 15, 2000 – May 19, 2000	$5.29	$5.64	$5.01	$5.12	573,800
May 22, 2000 – May 26, 2000	$5.09	$5.12	$4.98	$5.09	549,400
May 29, 2000 – Jun 2, 2000	$5.15	$5.24	$5.04	$5.21	378,200
Jun 5, 2000 – Jun 9, 2000	$5.18	$5.29	$5.04	$5.27	950,600
Jun 12, 2000 – Jun 16, 2000	$5.24	$5.27	$4.90	$4.98	549,000
Jun 19, 2000 – Jun 23, 2000	$4.98	$5.01	$4.44	$4.50	564,400
Jun 26, 2000 – Jun 30, 2000	$4.53	$4.72	$4.21	$4.72	861,800
Jul 3, 2000 – Jul 7, 2000	$4.67	$4.70	$4.41	$4.61	212,800
Jul 10, 2000 – Jul 14, 2000	$4.55	$4.98	$4.55	$4.75	515,400
Jul 17, 2000 – Jul 21, 2000	$4.75	$4.87	$4.44	$4.61	268,000
Jul 24, 2000 – Jul 28, 2000	$4.64	$4.64	$4.35	$4.38	1,310,600
Jul 31, 2000 – Aug 4, 2000	$4.38	$4.75	$4.38	$4.64	1,410,600
Aug 7, 2000 – Aug 11, 2000	$4.64	$5.01	$4.64	$4.96	304,600
Aug 14, 2000 – Aug 18, 2000	$4.90	$5.01	$4.67	$4.81	666,200
Aug 21, 2000 – Aug 25, 2000	$4.81	$5.07	$4.76	$4.76	853,000
Aug 28, 2000 – Sep 1, 2000	$4.84	$4.90	$4.70	$4.79	431,600
Sep 4, 2000 – Sep 8, 2000	$4.79	$4.90	$4.76	$4.81	312,400
Sep 11, 2000 – Sep 15, 2000	$4.87	$5.01	$4.64	$4.73	691,200
Sep 18, 2000 – Sep 22, 2000	$4.70	$4.79	$4.61	$4.64	420,000
Sep 25, 2000 – Sep 29, 2000	$4.64	$4.67	$4.22	$4.59	983,400
Oct 2, 2000 – Oct 6, 2000	$4.50	$4.59	$3.96	$4.07	1,900,800
Oct 9, 2000 – Oct 13, 2000	$4.02	$4.13	$3.56	$3.82	1,001,200
Oct 16, 2000 – Oct 20, 2000	$3.87	$4.61	$3.70	$4.61	780,200
Oct 23, 2000 – Oct 27, 2000	$4.56	$4.70	$4.30	$4.44	358,800
Oct 30, 2000 – Nov 3, 2000	$4.39	$4.64	$4.24	$4.47	421,200
Nov 6, 2000 – Nov 10, 2000	$4.47	$4.61	$4.42	$4.53	262,600
Nov 13, 2000 – Nov 17, 2000	$4.51	$4.90	$4.48	$4.73	840,400
Nov 20, 2000 – Nov 24, 2000	$4.68	$4.68	$4.19	$4.65	421,400
Nov 27, 2000 – Dec 1, 2000	$4.65	$4.65	$4.02	$4.22	1,027,400
Dec 4, 2000 – Dec 8, 2000	$4.19	$4.42	$4.08	$4.22	466,600
Dec 11, 2000 – Dec 15, 2000	$4.16	$4.31	$4.13	$4.19	1,253,600
Dec 18, 2000 – Dec 22, 2000	$4.19	$4.62	$4.16	$4.62	1,696,000
Dec 25, 2000 – Dec 29, 2000	$4.56	$5.85	$4.16	$5.36	959,400
Jan 1, 2001 – Jan 5, 2001	$5.30	$5.30	$4.90	$5.10	325,200
Jan 8, 2001 – Jan 12, 2001	$5.16	$6.13	$5.02	$6.05	591,200
Jan 15, 2001 – Jan 19, 2001	$6.02	$6.13	$5.62	$6.05	533,400
Jan 22, 2001 – Jan 26, 2001	$6.10	$6.13	$5.47	$6.10	519,000
Jan 29, 2001 – Feb 2, 2001	$6.15	$6.32	$5.89	$6.13	918,200
Feb 5, 2001 – Feb 9, 2001	$6.13	$6.27	$6.05	$6.15	1,430,200
Feb 12, 2001 – Feb 16, 2001	$6.05	$6.34	$5.94	$6.23	706,000
Feb 19, 2001 – Feb 23, 2001	$6.22	$6.30	$6.00	$6.23	644,200
Feb 26, 2001 – Mar 2, 2001	$6.23	$6.62	$6.23	$6.35	942,800
Mar 5, 2001 – Mar 9, 2001	$6.34	$6.37	$5.82	$6.21	350,600
Mar 12, 2001 – Mar 16, 2001	$6.16	$6.21	$5.48	$5.69	994,400
Mar 19, 2001 – Mar 23, 2001	$5.66	$5.94	$5.14	$5.58	626,600
Mar 26, 2001 – Mar 30, 2001	$5.54	$5.84	$5.48	$5.80	314,400
Apr 2, 2001 – Apr 6, 2001	$5.75	$6.28	$5.48	$5.98	591,600
Apr 9, 2001 – Apr 12, 2001	$5.94	$6.38	$5.94	$5.96	272,200
Apr 16, 2001 – Apr 20, 2001	$5.96	$6.07	$5.89	$6.01	578,800
Apr 23, 2001 – Apr 27, 2001	$6.01	$6.23	$6.01	$6.14	1,044,800
Apr 30, 2001 – May 4, 2001	$6.10	$6.16	$5.95	$6.04	505,600
May 7, 2001 – May 11, 2001	$6.04	$6.04	$5.84	$5.94	966,600
May 14, 2001 – May 18, 2001	$5.96	$6.22	$5.94	$6.17	729,400
May 21, 2001 – May 25, 2001	$6.15	$6.49	$6.01	$6.01	716,800
May 28, 2001 – Jun 1, 2001	$6.01	$6.15	$5.96	$6.02	178,600
Jun 4, 2001 – Jun 8, 2001	$6.01	$6.31	$5.94	$6.13	1,333,400
Jun 11, 2001 – Jun 15, 2001	$6.15	$6.35	$6.01	$6.30	850,000
Jun 18, 2001 – Jun 22, 2001	$6.31	$6.31	$5.94	$6.05	570,800
Jun 25, 2001 – Jun 29, 2001	$6.03	$6.85	$5.95	$6.85	922,600
Jul 2, 2001 – Jul 6, 2001	$6.81	$6.83	$6.40	$6.61	254,600
Jul 9, 2001 – Jul 13, 2001	$6.56	$6.72	$6.21	$6.48	554,600
Jul 16, 2001 – Jul 20, 2001	$6.48	$6.63	$6.28	$6.52	1,039,400
Jul 23, 2001 – Jul 27, 2001	$6.52	$6.74	$6.33	$6.63	586,800
Jul 30, 2001 – Aug 3, 2001	$6.65	$6.96	$5.99	$6.48	924,400
Aug 6, 2001 – Aug 10, 2001	$6.44	$6.44	$5.94	$6.00	508,200
Aug 13, 2001 – Aug 17, 2001	$5.99	$6.36	$5.94	$6.26	1,186,800
Aug 20, 2001 – Aug 24, 2001	$6.26	$6.45	$6.16	$6.45	445,400
Aug 27, 2001 – Aug 31, 2001	$6.45	$6.54	$5.94	$6.35	802,000
Sep 3, 2001 – Sep 7, 2001	$6.33	$6.35	$5.94	$6.08	518,800
Sep 10, 2001 – Sep 10, 2001	$6.13	$6.17	$6.04	$6.12	163,600
Sep 17, 2001 – Sep 21, 2001	$6.08	$6.17	$5.03	$5.30	1,201,400
Sep 24, 2001 – Sep 28, 2001	$5.12	$5.76	$4.98	$4.98	866,600
Oct 1, 2001 – Oct 5, 2001	$4.98	$5.49	$4.94	$5.26	729,200
Oct 8, 2001 – Oct 12, 2001	$5.25	$5.35	$5.03	$5.04	434,000
Oct 15, 2001 – Oct 19, 2001	$4.98	$5.30	$4.94	$5.21	531,000
Oct 22, 2001 – Oct 26, 2001	$5.21	$5.65	$5.04	$5.49	1,698,600
Oct 29, 2001 – Nov 2, 2001	$5.60	$5.84	$5.49	$5.83	822,000
Nov 5, 2001 – Nov 9, 2001	$5.78	$5.79	$5.46	$5.55	520,800
Nov 12, 2001 – Nov 16, 2001	$5.59	$6.06	$5.50	$5.65	686,200
Nov 19, 2001 – Nov 23, 2001	$5.67	$5.94	$5.49	$5.86	362,800
Nov 26, 2001 – Nov 30, 2001	$5.86	$6.06	$5.49	$5.49	1,054,800
Dec 3, 2001 – Dec 7, 2001	$5.51	$5.95	$5.49	$5.86	1,005,200
Dec 10, 2001 – Dec 14, 2001	$5.83	$6.04	$5.44	$5.63	1,462,400
Dec 17, 2001 – Dec 21, 2001	$5.68	$6.04	$5.47	$5.49	1,278,400
Dec 24, 2001 – Dec 28, 2001	$5.48	$5.63	$5.40	$5.58	469,800
Dec 31, 2001 – Jan 4, 2002	$5.58	$5.75	$5.51	$5.61	709,000
Jan 7, 2002 – Jan 11, 2002	$5.58	$5.80	$5.42	$5.61	3,602,400
Jan 14, 2002 – Jan 18, 2002	$5.61	$6.04	$5.61	$5.95	1,493,200
Jan 21, 2002 – Jan 25, 2002	$5.96	$6.08	$5.91	$5.95	588,800
Jan 28, 2002 – Feb 1, 2002	$6.00	$6.34	$5.79	$6.20	630,200
Feb 4, 2002 – Feb 8, 2002	$6.18	$6.23	$5.76	$5.98	1,030,200
Feb 11, 2002 – Feb 15, 2002	$6.00	$6.18	$5.85	$6.16	327,600
Feb 18, 2002 – Feb 22, 2002	$6.16	$6.73	$6.04	$6.21	866,600
Feb 25, 2002 – Mar 1, 2002	$6.21	$6.64	$6.07	$6.60	1,447,600
Mar 4, 2002 – Mar 8, 2002	$6.60	$7.09	$6.60	$6.83	1,627,200
Mar 11, 2002 – Mar 15, 2002	$6.83	$6.98	$6.60	$6.78	1,460,400
Mar 18, 2002 – Mar 22, 2002	$6.73	$6.90	$6.71	$6.77	827,200
Mar 25, 2002 – Mar 28, 2002	$6.82	$6.96	$6.43	$6.87	1,449,400
Apr 1, 2002 – Apr 5, 2002	$6.85	$6.94	$6.60	$6.80	1,115,600
Apr 8, 2002 – Apr 12, 2002	$6.80	$7.32	$6.78	$7.17	1,368,800
Apr 15, 2002 – Apr 19, 2002	$7.17	$7.21	$6.82	$6.96	1,513,400
Apr 22, 2002 – Apr 26, 2002	$7.01	$7.10	$6.55	$6.89	545,200
Apr 29, 2002 – May 3, 2002	$6.88	$7.00	$6.55	$6.98	588,400
May 6, 2002 – May 10, 2002	$6.98	$6.98	$6.44	$6.45	904,400
May 13, 2002 – May 17, 2002	$6.49	$6.58	$6.37	$6.49	1,238,600
May 20, 2002 – May 24, 2002	$6.47	$6.66	$6.30	$6.57	391,200
May 27, 2002 – May 31, 2002	$6.55	$6.80	$6.19	$6.28	446,400
Jun 3, 2002 – Jun 7, 2002	$6.28	$6.40	$5.91	$6.03	615,400
Jun 10, 2002 – Jun 14, 2002	$6.01	$6.18	$5.73	$5.85	1,231,600
Jun 17, 2002 – Jun 21, 2002	$5.86	$6.03	$5.73	$5.96	1,144,400
Jun 24, 2002 – Jun 28, 2002	$5.96	$6.87	$5.87	$6.53	2,501,400
Jul 1, 2002 – Jul 5, 2002	$6.49	$6.49	$6.00	$6.13	644,400
Jul 8, 2002 – Jul 12, 2002	$6.16	$6.18	$5.78	$5.87	595,600
Jul 15, 2002 – Jul 19, 2002	$5.82	$6.19	$5.50	$5.64	1,768,400
Jul 22, 2002 – Jul 26, 2002	$5.61	$6.04	$5.49	$5.84	1,344,000
Jul 29, 2002 – Aug 2, 2002	$5.41	$6.05	$5.41	$5.47	1,299,400
Aug 5, 2002 – Aug 9, 2002	$5.50	$6.00	$5.50	$5.97	566,200
Aug 12, 2002 – Aug 16, 2002	$5.92	$6.07	$5.62	$6.03	812,600
Aug 19, 2002 – Aug 23, 2002	$5.98	$6.10	$5.57	$5.85	891,400
Aug 26, 2002 – Aug 30, 2002	$5.81	$6.47	$5.61	$5.91	935,800
Sep 2, 2002 – Sep 6, 2002	$5.90	$5.99	$5.69	$5.93	847,000
Sep 9, 2002 – Sep 13, 2002	$5.92	$6.30	$5.78	$6.20	674,400
Sep 16, 2002 – Sep 20, 2002	$6.20	$6.35	$6.06	$6.18	1,343,200
Sep 23, 2002 – Sep 27, 2002	$6.08	$6.46	$5.92	$6.38	993,400
Sep 30, 2002 – Oct 4, 2002	$6.33	$6.46	$5.97	$6.09	1,081,200
Oct 7, 2002 – Oct 11, 2002	$6.04	$6.40	$5.89	$6.40	824,400
Oct 14, 2002 – Oct 18, 2002	$6.35	$6.55	$6.15	$6.55	661,600
Oct 21, 2002 – Oct 25, 2002	$6.50	$6.50	$6.07	$6.41	739,400
Oct 28, 2002 – Nov 1, 2002	$6.37	$6.55	$6.21	$6.53	768,000
Nov 4, 2002 – Nov 8, 2002	$6.54	$6.76	$6.38	$6.42	586,000
Nov 11, 2002 – Nov 15, 2002	$6.42	$6.48	$6.26	$6.42	521,400
Nov 18, 2002 – Nov 22, 2002	$6.38	$6.66	$6.29	$6.53	605,400
Nov 25, 2002 – Nov 29, 2002	$6.49	$6.65	$6.36	$6.57	332,600
Dec 2, 2002 – Dec 6, 2002	$6.57	$6.70	$6.49	$6.59	482,600
Dec 9, 2002 – Dec 13, 2002	$6.56	$6.56	$6.04	$6.11	597,400
Dec 16, 2002 – Dec 20, 2002	$6.15	$6.28	$6.01	$6.20	639,200
Dec 23, 2002 – Dec 27, 2002	$6.17	$6.33	$6.07	$6.23	812,400
Dec 30, 2002 – Jan 3, 2003	$6.18	$6.55	$6.15	$6.50	746,200
Jan 6, 2003 – Jan 10, 2003	$6.46	$6.55	$6.17	$6.19	730,400
Jan 13, 2003 – Jan 17, 2003	$6.24	$6.33	$5.85	$5.91	869,200
Jan 20, 2003 – Jan 24, 2003	$5.91	$5.96	$5.48	$5.51	621,200
Jan 27, 2003 – Jan 31, 2003	$5.53	$5.58	$5.29	$5.51	611,200
Feb 3, 2003 – Feb 7, 2003	$5.55	$5.71	$5.36	$5.36	1,290,600
Feb 10, 2003 – Feb 14, 2003	$5.38	$5.49	$5.02	$5.11	857,600
Feb 17, 2003 – Feb 21, 2003	$5.12	$5.42	$4.96	$5.00	1,019,800
Feb 24, 2003 – Feb 28, 2003	$5.00	$5.16	$4.79	$5.05	1,629,000
Mar 3, 2003 – Mar 7, 2003	$5.04	$5.11	$4.91	$5.00	1,511,600
Mar 10, 2003 – Mar 14, 2003	$5.04	$5.04	$4.67	$4.78	811,400
Mar 17, 2003 – Mar 21, 2003	$4.77	$5.28	$4.77	$5.28	853,400
Mar 24, 2003 – Mar 28, 2003	$5.24	$5.42	$5.11	$5.32	1,866,400
Mar 31, 2003 – Apr 4, 2003	$5.30	$5.61	$5.24	$5.51	913,400
Apr 7, 2003 – Apr 11, 2003	$5.55	$5.69	$5.30	$5.32	521,200
Apr 14, 2003 – Apr 17, 2003	$5.32	$5.63	$5.12	$5.63	1,219,000
Apr 21, 2003 – Apr 25, 2003	$5.63	$5.67	$5.48	$5.52	1,779,800
Apr 28, 2003 – May 2, 2003	$5.52	$5.74	$5.52	$5.72	627,800
May 5, 2003 – May 9, 2003	$5.74	$6.00	$5.72	$5.98	786,000
May 12, 2003 – May 16, 2003	$5.94	$6.28	$5.93	$6.01	1,122,600
May 19, 2003 – May 23, 2003	$6.05	$6.14	$5.80	$5.95	942,000
May 26, 2003 – May 30, 2003	$5.90	$6.30	$5.79	$6.30	493,800
Jun 2, 2003 – Jun 6, 2003	$6.26	$6.88	$6.23	$6.81	912,000
Jun 9, 2003 – Jun 13, 2003	$6.77	$6.77	$6.44	$6.65	681,800
Jun 16, 2003 – Jun 20, 2003	$6.70	$6.70	$6.16	$6.30	1,050,800
Jun 23, 2003 – Jun 27, 2003	$6.34	$6.38	$6.03	$6.31	859,600
Jun 30, 2003 – Jul 3, 2003	$6.35	$6.47	$6.18	$6.40	980,000
Jul 7, 2003 – Jul 11, 2003	$6.44	$6.52	$6.32	$6.43	1,524,400
Jul 14, 2003 – Jul 18, 2003	$6.47	$6.58	$6.23	$6.39	717,600
Jul 21, 2003 – Jul 25, 2003	$6.34	$7.08	$6.12	$6.62	1,170,600
Jul 28, 2003 – Aug 1, 2003	$6.57	$6.82	$6.48	$6.69	714,000
Aug 4, 2003 – Aug 8, 2003	$6.74	$6.74	$6.32	$6.49	803,000
Aug 11, 2003 – Aug 15, 2003	$6.46	$7.00	$6.32	$6.75	1,802,400
Aug 18, 2003 – Aug 22, 2003	$6.78	$7.39	$6.78	$6.97	2,619,200
Aug 25, 2003 – Aug 29, 2003	$6.92	$7.29	$6.76	$7.20	1,043,800
Sep 1, 2003 – Sep 5, 2003	$7.22	$7.40	$7.17	$7.34	1,147,200
Sep 8, 2003 – Sep 12, 2003	$7.36	$7.71	$7.32	$7.70	1,812,400
Sep 15, 2003 – Sep 19, 2003	$7.70	$7.74	$7.42	$7.48	1,091,200
Sep 22, 2003 – Sep 26, 2003	$7.43	$7.64	$6.93	$7.04	1,810,600
Sep 29, 2003 – Oct 3, 2003	$7.00	$8.04	$6.96	$8.04	2,090,000
Oct 6, 2003 – Oct 10, 2003	$8.05	$8.47	$7.93	$8.25	3,191,400
Oct 13, 2003 – Oct 17, 2003	$8.28	$8.48	$7.61	$7.76	2,616,000
Oct 20, 2003 – Oct 24, 2003	$7.80	$7.85	$6.86	$6.97	2,339,200
Oct 27, 2003 – Oct 31, 2003	$7.03	$7.26	$6.98	$7.04	1,958,000
Nov 3, 2003 – Nov 7, 2003	$7.02	$7.06	$6.75	$6.94	1,890,600
Nov 10, 2003 – Nov 14, 2003	$6.86	$7.27	$6.64	$7.25	12,123,000
Nov 17, 2003 – Nov 21, 2003	$7.21	$7.27	$6.91	$7.19	2,456,600
Nov 24, 2003 – Nov 28, 2003	$7.24	$7.36	$7.14	$7.21	1,051,800
Dec 1, 2003 – Dec 5, 2003	$7.27	$7.67	$7.23	$7.60	2,492,400
Dec 8, 2003 – Dec 12, 2003	$7.60	$7.97	$7.60	$7.97	2,367,000
Dec 15, 2003 – Dec 19, 2003	$8.00	$8.13	$7.75	$7.97	2,375,800
Dec 22, 2003 – Dec 26, 2003	$7.92	$7.99	$7.68	$7.85	800,000
Dec 29, 2003 – Jan 2, 2004	$7.85	$8.03	$7.78	$7.83	1,254,600
Jan 5, 2004 – Jan 9, 2004	$7.92	$7.97	$7.64	$7.92	1,322,800
Jan 12, 2004 – Jan 16, 2004	$7.90	$7.92	$7.48	$7.82	1,396,400
Jan 19, 2004 – Jan 23, 2004	$7.76	$7.91	$7.55	$7.80	1,120,600
Jan 26, 2004 – Jan 30, 2004	$7.83	$8.02	$7.30	$7.49	1,028,400
Feb 2, 2004 – Feb 6, 2004	$7.49	$7.60	$7.07	$7.46	1,222,400
Feb 9, 2004 – Feb 13, 2004	$7.46	$7.68	$7.34	$7.53	1,366,000
Feb 16, 2004 – Feb 20, 2004	$7.53	$7.78	$7.11	$7.18	1,587,600
Feb 23, 2004 – Feb 27, 2004	$7.23	$7.33	$7.02	$7.30	1,920,000
Mar 1, 2004 – Mar 5, 2004	$7.27	$7.56	$7.01	$7.23	1,171,800
Mar 8, 2004 – Mar 12, 2004	$7.23	$7.30	$6.63	$6.91	1,310,000
Mar 15, 2004 – Mar 19, 2004	$6.93	$6.96	$6.60	$6.68	1,165,000
Mar 22, 2004 – Mar 26, 2004	$6.68	$6.68	$6.32	$6.49	1,386,400
Mar 29, 2004 – Apr 2, 2004	$6.52	$6.85	$6.45	$6.75	3,333,400
Apr 5, 2004 – Apr 8, 2004	$6.77	$6.82	$6.47	$6.48	1,090,600
Apr 12, 2004 – Apr 16, 2004	$6.46	$6.86	$6.27	$6.86	3,917,200
Apr 19, 2004 – Apr 23, 2004	$6.91	$7.54	$6.57	$7.49	5,380,800
Apr 26, 2004 – Apr 30, 2004	$7.51	$7.56	$7.36	$7.51	2,496,800
May 3, 2004 – May 7, 2004	$7.51	$7.79	$7.46	$7.49	2,842,400
May 10, 2004 – May 14, 2004	$7.44	$7.67	$7.17	$7.49	3,013,000
May 17, 2004 – May 21, 2004	$7.50	$7.69	$7.38	$7.58	1,470,800
May 24, 2004 – May 28, 2004	$7.63	$7.84	$7.58	$7.60	1,067,600
May 31, 2004 – Jun 4, 2004	$7.61	$7.88	$7.51	$7.62	1,698,800
Jun 7, 2004 – Jun 10, 2004	$7.70	$8.01	$7.65	$7.80	1,661,600
Jun 14, 2004 – Jun 18, 2004	$7.81	$8.30	$7.69	$8.30	1,643,800
Jun 21, 2004 – Jun 25, 2004	$8.30	$8.48	$8.19	$8.37	3,168,400
Jun 28, 2004 – Jul 2, 2004	$8.38	$8.44	$8.02	$8.06	2,022,000
Jul 5, 2004 – Jul 9, 2004	$8.02	$8.32	$7.95	$8.17	1,122,200
Jul 12, 2004 – Jul 16, 2004	$8.18	$8.70	$8.18	$8.57	2,332,400
Jul 19, 2004 – Jul 23, 2004	$8.57	$8.65	$8.14	$8.41	2,201,800
Jul 26, 2004 – Jul 30, 2004	$8.45	$8.49	$8.26	$8.39	1,853,600
Aug 2, 2004 – Aug 6, 2004	$8.34	$8.44	$7.83	$7.85	1,643,800
Aug 9, 2004 – Aug 13, 2004	$7.88	$8.12	$7.70	$7.79	947,400
Aug 16, 2004 – Aug 20, 2004	$7.84	$8.11	$7.75	$8.07	632,000
Aug 23, 2004 – Aug 27, 2004	$8.07	$8.18	$7.76	$8.14	1,913,000
Aug 30, 2004 – Sep 3, 2004	$8.07	$8.21	$7.63	$8.08	1,145,400
Sep 6, 2004 – Sep 10, 2004	$8.19	$8.41	$8.00	$8.16	2,198,200
Sep 13, 2004 – Sep 17, 2004	$8.21	$8.29	$7.93	$7.98	1,395,200
Sep 20, 2004 – Sep 24, 2004	$7.96	$8.42	$7.96	$8.31	2,490,200
Sep 27, 2004 – Oct 1, 2004	$8.28	$8.85	$8.19	$8.81	2,265,800
Oct 4, 2004 – Oct 8, 2004	$8.81	$9.13	$8.56	$8.72	1,865,000
Oct 11, 2004 – Oct 15, 2004	$8.72	$9.01	$8.65	$8.95	1,492,200
Oct 18, 2004 – Oct 22, 2004	$8.95	$9.22	$8.45	$8.74	2,489,800
Oct 25, 2004 – Oct 29, 2004	$8.58	$9.45	$8.58	$9.35	2,587,200
Nov 1, 2004 – Nov 5, 2004	$9.45	$9.72	$9.23	$9.64	1,503,600
Nov 8, 2004 – Nov 12, 2004	$9.65	$10.13	$9.50	$10.11	1,989,000
Nov 15, 2004 – Nov 19, 2004	$10.15	$10.48	$9.78	$9.81	2,978,800
Nov 22, 2004 – Nov 26, 2004	$9.83	$10.12	$9.76	$10.06	2,481,600
Nov 29, 2004 – Dec 3, 2004	$10.02	$10.04	$9.14	$9.22	3,646,000
Dec 6, 2004 – Dec 10, 2004	$9.22	$9.22	$8.75	$8.84	2,004,200
Dec 13, 2004 – Dec 17, 2004	$8.81	$9.40	$8.77	$9.30	3,180,600
Dec 20, 2004 – Dec 23, 2004	$9.30	$9.71	$9.21	$9.56	1,644,600
Dec 27, 2004 – Jan 1, 2005	$9.58	$9.97	$8.92	$8.92	4,499,600
Jan 3, 2005 – Jan 8, 2005	$9.81	$9.94	$8.77	$8.77	4,447,200
Jan 10, 2005 – Jan 15, 2005	$9.01	$9.16	$8.54	$8.74	3,373,600
Jan 17, 2005 – Jan 22, 2005	$8.77	$9.09	$8.43	$8.43	3,421,800
Jan 24, 2005 – Jan 29, 2005	$8.77	$8.79	$8.31	$8.41	3,304,600
Jan 31, 2005 – Feb 5, 2005	$8.47	$8.76	$8.31	$8.31	3,251,600
Feb 7, 2005 – Feb 12, 2005	$8.38	$8.56	$8.14	$8.40	4,054,600
Feb 14, 2005 – Feb 19, 2005	$8.29	$8.61	$8.29	$8.34	7,953,800
Feb 21, 2005 – Feb 26, 2005	$8.33	$8.88	$7.63	$8.88	9,567,400
Feb 28, 2005 – Mar 5, 2005	$8.35	$8.98	$8.33	$8.77	6,923,200
Mar 7, 2005 – Mar 12, 2005	$8.82	$9.45	$8.61	$9.45	8,724,400
Mar 14, 2005 – Mar 19, 2005	$8.82	$9.93	$8.68	$9.76	7,952,400
Mar 21, 2005 – Mar 26, 2005	$9.42	$9.81	$9.38	$9.53	5,729,000
Mar 28, 2005 – Apr 2, 2005	$9.76	$9.76	$9.23	$9.60	6,273,600
Apr 4, 2005 – Apr 9, 2005	$9.49	$10.02	$8.89	$8.89	6,123,400
Apr 11, 2005 – Apr 16, 2005	$9.61	$9.84	$8.89	$9.13	6,043,200
Apr 18, 2005 – Apr 23, 2005	$8.89	$9.33	$8.77	$9.23	5,868,400
Apr 25, 2005 – Apr 30, 2005	$9.23	$9.81	$9.02	$9.28	4,897,400
May 2, 2005 – May 7, 2005	$9.28	$9.65	$8.68	$8.68	4,142,600
May 9, 2005 – May 14, 2005	$9.23	$9.35	$8.58	$9.35	4,874,200
May 16, 2005 – May 21, 2005	$8.71	$9.68	$8.69	$9.42	4,541,200
May 23, 2005 – May 28, 2005	$9.34	$9.63	$9.15	$9.63	3,816,400
May 30, 2005 – Jun 4, 2005	$9.41	$9.68	$9.40	$9.55	4,084,000
Jun 6, 2005 – Jun 11, 2005	$9.58	$10.08	$9.15	$10.08	7,594,800
Jun 13, 2005 – Jun 18, 2005	$9.54	$10.14	$9.46	$9.67	9,508,600
Jun 20, 2005 – Jun 25, 2005	$10.12	$10.34	$9.57	$9.79	6,687,800
Jun 27, 2005 – Jul 2, 2005	$9.67	$10.17	$9.46	$10.08	4,986,200
Jul 4, 2005 – Jul 9, 2005	$9.79	$10.24	$9.59	$10.24	4,864,800
Jul 11, 2005 – Jul 16, 2005	$10.13	$10.58	$9.97	$10.58	4,411,400
Jul 18, 2005 – Jul 23, 2005	$10.23	$11.29	$10.05	$11.29	7,467,200
Jul 25, 2005 – Jul 30, 2005	$10.56	$11.35	$10.44	$11.18	8,268,600
Aug 1, 2005 – Aug 6, 2005	$11.32	$11.47	$11.06	$11.47	5,301,200
Aug 8, 2005 – Aug 13, 2005	$11.23	$11.89	$11.07	$11.89	5,477,600
Aug 15, 2005 – Aug 20, 2005	$11.57	$11.98	$11.18	$11.25	6,425,600
Aug 22, 2005 – Aug 27, 2005	$11.97	$12.19	$11.11	$12.13	6,294,400
Aug 29, 2005 – Sep 3, 2005	$11.28	$12.28	$11.25	$12.28	4,951,600
Sep 5, 2005 – Sep 10, 2005	$12.20	$12.78	$12.10	$12.33	4,263,600
Sep 12, 2005 – Sep 17, 2005	$12.26	$12.47	$11.98	$12.11	3,883,400
Sep 19, 2005 – Sep 24, 2005	$12.36	$12.61	$11.86	$12.61	4,061,800
Sep 26, 2005 – Oct 1, 2005	$12.18	$12.66	$11.79	$12.09	5,399,400
Oct 3, 2005 – Oct 8, 2005	$12.50	$13.03	$11.76	$12.09	6,340,400
Oct 10, 2005 – Oct 15, 2005	$12.16	$12.73	$11.75	$11.75	5,086,800
Oct 17, 2005 – Oct 22, 2005	$12.09	$12.25	$11.52	$12.24	6,833,600
Oct 24, 2005 – Oct 29, 2005	$11.75	$12.94	$11.75	$12.34	8,902,400
Oct 31, 2005 – Nov 5, 2005	$12.24	$12.99	$12.17	$12.99	9,224,200
Nov 7, 2005 – Nov 12, 2005	$12.36	$13.39	$12.07	$12.59	10,269,800
Nov 14, 2005 – Nov 19, 2005	$13.08	$13.27	$12.12	$12.12	9,868,600
Nov 21, 2005 – Nov 26, 2005	$12.60	$12.60	$11.61	$12.13	8,518,800
Nov 28, 2005 – Dec 3, 2005	$12.11	$12.35	$11.58	$11.88	6,566,800
Dec 5, 2005 – Dec 10, 2005	$12.15	$12.58	$11.74	$12.58	6,521,600
Dec 12, 2005 – Dec 17, 2005	$11.91	$12.73	$11.78	$12.73	5,892,000
Dec 19, 2005 – Dec 24, 2005	$12.58	$12.84	$12.14	$12.44	4,223,200
Dec 26, 2005 – Dec 31, 2005	$12.78	$12.89	$12.44	$12.65	4,597,600
Jan 2, 2006 – Jan 7, 2006	$12.46	$12.94	$12.05	$12.94	6,399,800
Jan 9, 2006 – Jan 14, 2006	$12.60	$13.16	$12.39	$12.90	7,769,200
Jan 16, 2006 – Jan 21, 2006	$12.95	$14.59	$12.67	$14.59	9,647,400
Jan 23, 2006 – Jan 28, 2006	$12.93	$14.85	$12.79	$14.85	10,355,000
Jan 30, 2006 – Feb 4, 2006	$14.68	$15.05	$14.14	$14.14	9,539,200
Feb 6, 2006 – Feb 11, 2006	$14.85	$15.03	$13.94	$15.03	8,489,000
Feb 13, 2006 – Feb 18, 2006	$14.08	$15.42	$13.87	$15.42	8,476,200
Feb 20, 2006 – Feb 25, 2006	$15.09	$15.71	$14.48	$15.39	8,031,800
Feb 27, 2006 – Mar 4, 2006	$15.45	$15.78	$14.51	$14.51	8,027,800
Mar 6, 2006 – Mar 11, 2006	$15.03	$15.46	$13.47	$15.07	10,304,800
Mar 13, 2006 – Mar 18, 2006	$14.95	$15.45	$14.35	$14.91	9,723,600
Mar 20, 2006 – Mar 25, 2006	$15.12	$15.31	$14.63	$15.08	6,760,200
Mar 27, 2006 – Apr 1, 2006	$14.87	$15.26	$14.67	$15.19	6,466,000
Apr 3, 2006 – Apr 8, 2006	$15.17	$16.23	$15.03	$16.23	7,558,000
Apr 10, 2006 – Apr 15, 2006	$15.47	$17.51	$15.09	$17.51	8,542,600
Apr 17, 2006 – Apr 22, 2006	$16.39	$17.54	$16.22	$16.89	11,778,400
Apr 24, 2006 – Apr 29, 2006	$17.53	$18.54	$16.65	$17.65	10,018,000
May 1, 2006 – May 6, 2006	$17.00	$17.98	$16.93	$17.00	6,778,800
May 8, 2006 – May 13, 2006	$17.77	$18.53	$15.99	$15.99	9,740,200
May 15, 2006 – May 20, 2006	$16.84	$18.13	$15.78	$16.42	11,563,200
May 22, 2006 – May 27, 2006	$15.88	$16.74	$15.12	$16.74	9,584,400
May 29, 2006 – Jun 3, 2006	$16.47	$16.81	$14.95	$14.95	9,897,600
Jun 5, 2006 – Jun 10, 2006	$16.62	$16.88	$14.27	$15.70	12,906,600
Jun 12, 2006 – Jun 17, 2006	$14.95	$16.00	$14.12	$16.00	11,230,600
Jun 19, 2006 – Jun 24, 2006	$15.76	$17.30	$15.17	$17.30	8,380,600
Jun 26, 2006 – Jul 1, 2006	$16.09	$17.30	$15.71	$16.74	7,094,000
Jul 3, 2006 – Jul 8, 2006	$17.27	$17.35	$15.61	$15.61	7,080,000
Jul 10, 2006 – Jul 15, 2006	$16.77	$17.00	$14.88	$14.88	8,419,200
Jul 17, 2006 – Jul 22, 2006	$15.52	$16.75	$12.11	$12.11	28,015,400
Jul 24, 2006 – Jul 29, 2006	$14.88	$15.18	$11.45	$12.35	31,672,800
Jul 31, 2006 – Aug 5, 2006	$12.17	$12.89	$11.71	$11.71	13,234,200
Aug 7, 2006 – Aug 12, 2006	$12.26	$12.52	$11.62	$12.52	9,308,600
Aug 14, 2006 – Aug 19, 2006	$11.80	$12.65	$11.66	$12.36	7,197,000
Aug 21, 2006 – Aug 26, 2006	$12.45	$13.05	$12.22	$13.05	6,825,800
Aug 28, 2006 – Sep 2, 2006	$12.31	$13.17	$12.28	$12.48	6,610,400
Sep 4, 2006 – Sep 9, 2006	$13.05	$13.24	$12.33	$12.96	6,838,600
Sep 11, 2006 – Sep 16, 2006	$12.43	$13.08	$12.12	$12.12	7,829,400
Sep 18, 2006 – Sep 23, 2006	$12.91	$13.21	$12.06	$12.56	11,898,000
Sep 25, 2006 – Sep 30, 2006	$12.12	$13.22	$11.93	$13.22	11,499,600
Oct 2, 2006 – Oct 7, 2006	$12.58	$13.86	$12.37	$13.86	7,174,600
Oct 9, 2006 – Oct 14, 2006	$13.22	$14.02	$13.12	$13.88	7,803,200
Oct 16, 2006 – Oct 21, 2006	$13.87	$14.90	$13.75	$14.90	12,309,000
Oct 23, 2006 – Oct 28, 2006	$13.79	$15.36	$13.60	$14.20	12,306,200
Oct 30, 2006 – Nov 4, 2006	$14.81	$14.92	$13.68	$14.26	8,274,000
Nov 6, 2006 – Nov 11, 2006	$14.32	$14.73	$14.00	$14.48	7,726,000
Nov 13, 2006 – Nov 18, 2006	$14.23	$14.96	$14.14	$14.96	5,876,400
Nov 20, 2006 – Nov 25, 2006	$14.37	$15.04	$14.30	$15.04	6,156,400
Nov 27, 2006 – Dec 2, 2006	$14.92	$15.36	$14.58	$15.36	7,164,400
Dec 4, 2006 – Dec 9, 2006	$15.11	$15.68	$14.81	$14.81	8,202,400
Dec 11, 2006 – Dec 16, 2006	$15.41	$15.60	$14.01	$14.01	8,242,400
Dec 18, 2006 – Dec 23, 2006	$14.82	$15.00	$13.98	$14.06	5,223,200
Dec 25, 2006 – Dec 30, 2006	$14.00	$14.40	$13.26	$13.26	5,508,000
Jan 1, 2007 – Jan 6, 2007	$14.11	$14.42	$13.24	$14.42	8,670,400
Jan 8, 2007 – Jan 13, 2007	$13.26	$14.53	$13.15	$14.53	7,833,400
Jan 15, 2007 – Jan 20, 2007	$14.51	$14.79	$14.24	$14.55	5,334,000
Jan 22, 2007 – Jan 27, 2007	$14.49	$15.15	$14.23	$15.15	5,592,800
Jan 29, 2007 – Feb 3, 2007	$14.49	$15.28	$14.38	$14.51	5,942,800
Feb 5, 2007 – Feb 10, 2007	$15.07	$15.46	$14.42	$15.46	5,632,400
Feb 12, 2007 – Feb 17, 2007	$14.52	$15.69	$14.32	$15.69	5,720,600
Feb 19, 2007 – Feb 24, 2007	$15.48	$16.21	$14.46	$14.46	7,324,800
Feb 26, 2007 – Mar 3, 2007	$15.70	$15.79	$14.45	$15.10	8,213,800
Mar 5, 2007 – Mar 10, 2007	$14.35	$15.32	$14.17	$15.32	8,896,800
Mar 12, 2007 – Mar 17, 2007	$15.04	$15.90	$14.53	$15.90	7,551,400
Mar 19, 2007 – Mar 24, 2007	$15.38	$15.97	$15.30	$15.97	8,282,800
Mar 26, 2007 – Mar 31, 2007	$15.88	$16.21	$15.63	$15.68	8,326,200
Apr 2, 2007 – Apr 7, 2007	$16.02	$16.34	$15.49	$16.23	6,779,400
Apr 9, 2007 – Apr 14, 2007	$15.79	$16.86	$15.57	$16.86	7,579,800
Apr 16, 2007 – Apr 21, 2007	$16.23	$17.64	$16.23	$17.64	9,760,600
Apr 23, 2007 – Apr 28, 2007	$16.79	$18.24	$16.49	$17.80	11,366,800
Apr 30, 2007 – May 5, 2007	$17.71	$18.18	$16.94	$17.51	9,106,400
May 7, 2007 – May 12, 2007	$17.80	$17.87	$17.22	$17.68	8,684,800
May 14, 2007 – May 19, 2007	$17.53	$18.06	$17.38	$17.98	9,542,800
May 21, 2007 – May 26, 2007	$17.63	$18.54	$17.62	$18.26	7,578,400
May 28, 2007 – Jun 2, 2007	$17.56	$18.46	$17.05	$17.46	5,853,200
Jun 4, 2007 – Jun 9, 2007	$18.26	$18.30	$17.14	$17.70	7,684,200
Jun 11, 2007 – Jun 16, 2007	$17.38	$18.14	$17.18	$17.18	8,203,000
Jun 18, 2007 – Jun 23, 2007	$17.77	$17.87	$16.80	$16.92	8,268,000
Jun 25, 2007 – Jun 30, 2007	$17.11	$17.56	$16.45	$17.56	6,617,600
Jul 2, 2007 – Jul 7, 2007	$16.89	$18.19	$16.89	$18.19	5,854,600
Jul 9, 2007 – Jul 14, 2007	$17.62	$18.99	$17.48	$18.99	9,436,800
Jul 16, 2007 – Jul 21, 2007	$18.13	$19.20	$18.12	$18.40	13,849,000
Jul 23, 2007 – Jul 28, 2007	$19.02	$19.10	$17.74	$17.74	17,886,400
Jul 30, 2007 – Aug 4, 2007	$18.34	$19.45	$17.72	$18.52	18,254,400
Aug 6, 2007 – Aug 11, 2007	$17.82	$18.73	$17.00	$17.96	17,419,000
Aug 13, 2007 – Aug 18, 2007	$18.82	$18.90	$16.28	$18.12	12,563,600
Aug 20, 2007 – Aug 25, 2007	$18.11	$18.36	$17.35	$17.36	8,026,200
Aug 27, 2007 – Sep 1, 2007	$18.02	$18.02	$16.87	$17.05	7,987,600
Sep 3, 2007 – Sep 8, 2007	$17.32	$17.63	$16.74	$16.74	8,274,800
Sep 10, 2007 – Sep 15, 2007	$17.13	$17.99	$16.11	$17.99	9,778,600
Sep 17, 2007 – Sep 22, 2007	$16.72	$18.31	$16.16	$17.36	8,391,400
Sep 24, 2007 – Sep 29, 2007	$18.00	$18.13	$17.20	$18.10	7,347,800
Oct 1, 2007 – Oct 6, 2007	$17.37	$18.30	$17.14	$17.14	7,466,600
Oct 8, 2007 – Oct 13, 2007	$18.06	$18.06	$16.19	$16.19	7,271,200
Oct 15, 2007 – Oct 20, 2007	$17.12	$17.81	$16.11	$17.81	12,119,800
Oct 22, 2007 – Oct 27, 2007	$15.98	$18.37	$15.97	$16.47	13,839,800
Oct 29, 2007 – Nov 3, 2007	$18.02	$18.08	$15.60	$15.60	10,538,200
Nov 5, 2007 – Nov 10, 2007	$16.41	$16.55	$15.52	$16.27	22,370,800
Nov 12, 2007 – Nov 17, 2007	$15.62	$16.61	$15.26	$15.60	22,733,400
Nov 19, 2007 – Nov 24, 2007	$16.28	$16.28	$15.34	$15.73	9,862,400
Nov 26, 2007 – Dec 1, 2007	$15.56	$16.45	$15.04	$16.45	9,225,800
Dec 3, 2007 – Dec 8, 2007	$15.58	$16.59	$15.16	$16.08	8,957,800
Dec 10, 2007 – Dec 15, 2007	$16.53	$16.75	$15.63	$16.48	8,654,200
Dec 17, 2007 – Dec 22, 2007	$16.04	$16.61	$15.45	$16.15	6,051,800
Dec 24, 2007 – Dec 29, 2007	$16.59	$16.80	$14.60	$14.60	4,928,400
Dec 31, 2007 – Jan 5, 2008	$16.10	$16.21	$14.30	$14.30	9,588,800
Jan 7, 2008 – Jan 12, 2008	$14.71	$15.06	$13.31	$14.30	12,373,200
Jan 14, 2008 – Jan 19, 2008	$14.39	$15.16	$13.86	$15.16	11,157,400
Jan 21, 2008 – Jan 26, 2008	$13.69	$16.09	$13.69	$16.09	10,126,800
Jan 28, 2008 – Feb 2, 2008	$15.14	$16.25	$14.83	$15.47	9,005,200
Feb 4, 2008 – Feb 9, 2008	$16.06	$16.06	$15.23	$15.76	8,140,400
Feb 11, 2008 – Feb 16, 2008	$15.42	$16.34	$15.05	$16.20	7,681,200
Feb 18, 2008 – Feb 23, 2008	$16.71	$16.82	$15.71	$16.04	8,388,200
Feb 25, 2008 – Mar 1, 2008	$16.32	$17.22	$15.48	$15.48	9,085,000
Mar 3, 2008 – Mar 8, 2008	$16.25	$16.25	$15.28	$15.96	9,415,400
Mar 10, 2008 – Mar 15, 2008	$15.47	$16.39	$14.87	$16.31	10,730,600
Mar 17, 2008 – Mar 22, 2008	$15.59	$17.32	$15.59	$17.01	10,330,200
Mar 24, 2008 – Mar 29, 2008	$16.48	$17.88	$16.32	$17.88	9,421,800
Mar 31, 2008 – Apr 5, 2008	$16.95	$18.42	$16.92	$17.15	9,656,000
Apr 7, 2008 – Apr 12, 2008	$17.99	$18.99	$17.07	$18.99	9,583,400
Apr 14, 2008 – Apr 19, 2008	$17.17	$19.40	$17.06	$19.40	13,246,800
Apr 21, 2008 – Apr 26, 2008	$19.01	$20.11	$18.27	$20.10	14,796,400
Apr 28, 2008 – May 3, 2008	$19.41	$20.56	$19.32	$20.56	12,007,600
May 5, 2008 – May 10, 2008	$19.89	$20.88	$19.89	$20.88	11,554,200
May 12, 2008 – May 17, 2008	$20.62	$21.42	$20.39	$20.95	10,385,800
May 19, 2008 – May 24, 2008	$21.10	$21.78	$20.50	$21.59	7,674,600
May 26, 2008 – May 31, 2008	$20.95	$22.10	$20.95	$20.96	8,753,800
Jun 2, 2008 – Jun 7, 2008	$21.68	$22.16	$20.76	$20.86	10,313,000
Jun 9, 2008 – Jun 14, 2008	$21.00	$22.52	$20.30	$22.52	12,408,000
Jun 16, 2008 – Jun 21, 2008	$20.82	$23.06	$20.24	$22.18	17,320,200
Jun 23, 2008 – Jun 28, 2008	$22.67	$23.88	$20.52	$20.52	16,681,400
Jun 30, 2008 – Jul 5, 2008	$22.11	$22.79	$20.07	$22.71	16,035,200
Jul 7, 2008 – Jul 12, 2008	$20.56	$24.56	$20.49	$24.56	22,893,600
Jul 14, 2008 – Jul 19, 2008	$23.31	$26.05	$23.18	$26.05	28,254,400
Jul 21, 2008 – Jul 26, 2008	$24.69	$27.01	$24.46	$25.25	21,390,200
Jul 28, 2008 – Aug 2, 2008	$26.01	$26.57	$24.62	$25.91	14,500,800
Aug 4, 2008 – Aug 9, 2008	$25.30	$26.69	$24.65	$26.69	13,961,400
Aug 11, 2008 – Aug 16, 2008	$25.92	$27.18	$25.77	$26.43	15,118,600
Aug 18, 2008 – Aug 23, 2008	$26.96	$27.39	$24.60	$27.39	16,161,000
Aug 25, 2008 – Aug 30, 2008	$26.28	$27.84	$24.21	$24.21	17,236,800
Sep 1, 2008 – Sep 6, 2008	$27.53	$28.17	$23.42	$24.47	20,020,400
Sep 8, 2008 – Sep 13, 2008	$24.96	$25.52	$23.42	$25.35	21,730,200
Sep 15, 2008 – Sep 20, 2008	$22.70	$27.53	$22.31	$24.56	17,379,400
Sep 22, 2008 – Sep 27, 2008	$25.00	$25.91	$21.52	$21.52	15,421,600
Sep 29, 2008 – Oct 4, 2008	$24.11	$24.20	$20.46	$21.55	22,685,400
Oct 6, 2008 – Oct 11, 2008	$20.86	$21.99	$17.01	$21.29	24,742,200
Oct 13, 2008 – Oct 18, 2008	$22.26	$25.88	$17.37	$17.37	25,108,800
Oct 20, 2008 – Oct 25, 2008	$20.98	$22.54	$17.01	$18.44	23,995,000
Oct 27, 2008 – Nov 1, 2008	$17.04	$19.23	$15.94	$17.96	19,536,400
Nov 3, 2008 – Nov 8, 2008	$18.35	$19.78	$16.00	$16.00	23,217,400
Nov 10, 2008 – Nov 15, 2008	$18.57	$18.78	$14.30	$14.30	27,106,000
Nov 17, 2008 – Nov 22, 2008	$15.82	$17.90	$13.39	$17.90	20,835,000
Nov 24, 2008 – Nov 29, 2008	$14.58	$17.92	$14.55	$16.90	16,618,400
Dec 1, 2008 – Dec 6, 2008	$17.36	$19.76	$15.17	$19.76	18,606,600
Dec 8, 2008 – Dec 13, 2008	$17.45	$20.36	$17.27	$18.76	18,570,000
Dec 15, 2008 – Dec 20, 2008	$19.96	$20.89	$17.38	$17.38	13,200,800
Dec 22, 2008 – Dec 27, 2008	$18.83	$18.87	$16.86	$18.49	9,640,600
Dec 29, 2008 – Jan 3, 2009	$17.38	$18.73	$16.79	$16.79	14,098,400
Jan 5, 2009 – Jan 10, 2009	$18.40	$18.90	$15.43	$15.43	18,724,000
Jan 12, 2009 – Jan 17, 2009	$16.83	$16.90	$14.08	$14.08	23,202,200
Jan 19, 2009 – Jan 24, 2009	$15.23	$15.61	$12.81	$13.88	22,579,400
Jan 26, 2009 – Jan 31, 2009	$14.24	$15.51	$13.74	$15.51	16,426,800
Feb 2, 2009 – Feb 7, 2009	$13.60	$15.74	$13.40	$14.20	13,620,400
Feb 9, 2009 – Feb 14, 2009	$15.54	$15.65	$12.09	$12.09	14,721,600
Feb 16, 2009 – Feb 21, 2009	$13.61	$13.72	$11.76	$12.42	19,770,000
Feb 23, 2009 – Feb 28, 2009	$12.45	$13.48	$11.16	$11.16	20,841,400
Mar 2, 2009 – Mar 7, 2009	$12.08	$12.81	$10.85	$11.67	17,505,800
Mar 9, 2009 – Mar 14, 2009	$11.00	$12.04	$10.74	$11.91	14,016,800
Mar 16, 2009 – Mar 21, 2009	$11.77	$12.76	$11.49	$12.72	13,627,600
Mar 23, 2009 – Mar 28, 2009	$12.22	$14.06	$11.82	$14.06	14,618,600
Mar 30, 2009 – Apr 4, 2009	$12.50	$14.65	$11.69	$14.65	11,698,600
Apr 6, 2009 – Apr 11, 2009	$13.94	$15.06	$13.34	$15.06	10,891,400
Apr 13, 2009 – Apr 18, 2009	$14.59	$17.69	$13.68	$17.69	18,973,600
Apr 20, 2009 – Apr 25, 2009	$14.74	$17.83	$13.66	$17.53	19,760,600
Apr 27, 2009 – May 2, 2009	$17.42	$18.53	$16.69	$18.05	11,137,200
May 4, 2009 – May 9, 2009	$17.91	$18.33	$15.79	$15.79	11,034,000
May 11, 2009 – May 16, 2009	$17.55	$17.57	$15.61	$15.83	12,605,600
May 18, 2009 – May 23, 2009	$15.92	$17.49	$15.82	$16.56	10,029,000
May 25, 2009 – May 30, 2009	$15.55	$16.64	$15.35	$15.97	11,160,600
Jun 1, 2009 – Jun 6, 2009	$16.92	$17.55	$15.73	$16.57	16,426,400
Jun 8, 2009 – Jun 13, 2009	$15.79	$17.17	$15.03	$15.52	14,065,600
Jun 15, 2009 – Jun 20, 2009	$16.21	$16.28	$15.27	$15.27	20,173,000
Jun 22, 2009 – Jun 27, 2009	$15.37	$16.30	$14.88	$14.88	21,816,000
Jun 29, 2009 – Jul 4, 2009	$15.52	$15.56	$14.22	$14.22	12,293,400
Jul 6, 2009 – Jul 11, 2009	$14.69	$15.44	$13.86	$15.44	10,519,400
Jul 13, 2009 – Jul 18, 2009	$14.23	$15.76	$13.85	$15.76	13,336,000
Jul 20, 2009 – Jul 25, 2009	$15.59	$16.90	$14.75	$15.62	15,917,600
Jul 27, 2009 – Aug 1, 2009	$14.79	$17.35	$14.79	$17.35	13,382,800
Aug 3, 2009 – Aug 8, 2009	$15.81	$17.48	$15.60	$16.64	10,773,400
Aug 10, 2009 – Aug 15, 2009	$17.23	$17.31	$16.35	$16.78	7,459,200
Aug 17, 2009 – Aug 22, 2009	$16.32	$17.64	$15.81	$17.64	6,251,400
Aug 24, 2009 – Aug 29, 2009	$16.81	$17.78	$16.66	$17.54	8,867,000
Aug 31, 2009 – Sep 5, 2009	$17.43	$18.11	$16.73	$18.11	10,051,800
Sep 7, 2009 – Sep 12, 2009	$17.66	$18.26	$17.66	$18.20	8,299,800
Sep 14, 2009 – Sep 19, 2009	$18.00	$18.66	$17.79	$17.79	8,370,600
Sep 21, 2009 – Sep 26, 2009	$18.00	$18.57	$16.90	$16.90	8,997,200
Sep 28, 2009 – Oct 3, 2009	$17.97	$18.09	$16.71	$18.09	7,515,000
Oct 5, 2009 – Oct 10, 2009	$16.93	$18.16	$16.90	$18.16	7,464,000
Oct 12, 2009 – Oct 17, 2009	$18.25	$19.00	$17.61	$19.00	9,357,200
Oct 19, 2009 – Oct 24, 2009	$18.13	$19.17	$17.07	$17.07	13,111,600
Oct 26, 2009 – Oct 31, 2009	$19.16	$19.58	$16.74	$18.68	14,767,000
Nov 2, 2009 – Nov 7, 2009	$17.18	$18.94	$16.83	$18.94	10,093,400
Nov 9, 2009 – Nov 14, 2009	$18.93	$19.36	$18.46	$18.46	7,002,600
Nov 16, 2009 – Nov 21, 2009	$19.02	$19.93	$18.04	$18.04	5,732,400
Nov 23, 2009 – Nov 28, 2009	$18.68	$18.92	$17.82	$18.45	4,675,800
Nov 30, 2009 – Dec 5, 2009	$17.95	$18.65	$17.68	$18.40	4,596,200
Dec 7, 2009 – Dec 12, 2009	$18.46	$18.62	$17.94	$18.62	4,991,400
Dec 14, 2009 – Dec 19, 2009	$18.47	$19.20	$18.07	$19.20	4,736,600
Dec 21, 2009 – Dec 26, 2009	$18.73	$19.38	$18.71	$18.97	3,199,400
Dec 28, 2009 – Jan 2, 2010	$19.35	$19.84	$18.96	$19.84	4,843,800
Jan 4, 2010 – Jan 9, 2010	$19.20	$19.95	$18.92	$18.92	6,529,000
Jan 11, 2010 – Jan 16, 2010	$19.98	$20.12	$18.34	$18.34	6,915,400
Jan 18, 2010 – Jan 23, 2010	$18.91	$18.96	$17.80	$17.80	8,399,600
Jan 25, 2010 – Jan 30, 2010	$18.58	$18.58	$17.18	$17.18	8,259,800
Feb 1, 2010 – Feb 6, 2010	$17.88	$18.15	$16.79	$17.49	7,609,800
Feb 8, 2010 – Feb 13, 2010	$17.22	$18.22	$16.97	$18.22	6,050,800
Feb 15, 2010 – Feb 20, 2010	$17.70	$18.37	$17.52	$17.72	5,833,600
Feb 22, 2010 – Feb 27, 2010	$18.25	$18.64	$17.17	$18.64	6,759,800
Mar 1, 2010 – Mar 6, 2010	$17.77	$19.79	$17.75	$19.79	7,037,000
Mar 8, 2010 – Mar 13, 2010	$18.59	$19.80	$18.57	$19.80	7,370,200
Mar 15, 2010 – Mar 20, 2010	$19.70	$20.39	$19.64	$20.16	6,893,600
Mar 22, 2010 – Mar 27, 2010	$19.70	$20.69	$19.64	$19.81	6,434,400
Mar 29, 2010 – Apr 3, 2010	$20.26	$20.32	$19.54	$19.79	7,990,800
Apr 5, 2010 – Apr 10, 2010	$19.95	$22.03	$19.10	$22.03	10,242,400
Apr 12, 2010 – Apr 17, 2010	$19.79	$23.29	$19.77	$23.29	8,722,600
Apr 19, 2010 – Apr 24, 2010	$21.98	$23.29	$21.82	$22.10	8,276,400
Apr 26, 2010 – May 1, 2010	$23.20	$23.64	$20.49	$20.49	8,207,000
May 3, 2010 – May 8, 2010	$22.27	$22.79	$19.85	$21.79	8,341,000
May 10, 2010 – May 15, 2010	$21.33	$23.09	$20.19	$20.19	8,884,800
May 17, 2010 – May 22, 2010	$21.84	$22.13	$19.47	$20.14	7,519,400
May 24, 2010 – May 29, 2010	$20.17	$20.50	$19.11	$19.50	6,193,600
May 31, 2010 – Jun 5, 2010	$19.94	$20.52	$19.42	$20.12	5,162,800
Jun 7, 2010 – Jun 12, 2010	$19.61	$20.46	$18.76	$20.46	4,235,200
Jun 14, 2010 – Jun 19, 2010	$20.28	$20.95	$19.16	$19.16	6,096,000
Jun 21, 2010 – Jun 26, 2010	$20.76	$20.95	$18.41	$18.41	7,452,800
Jun 28, 2010 – Jul 3, 2010	$19.15	$19.56	$18.20	$19.05	5,605,200
Jul 5, 2010 – Jul 10, 2010	$18.68	$19.70	$17.86	$19.70	6,458,800
Jul 12, 2010 – Jul 17, 2010	$18.93	$21.00	$18.73	$21.00	6,520,800
Jul 19, 2010 – Jul 24, 2010	$19.73	$21.00	$19.49	$20.73	5,272,200
Jul 26, 2010 – Jul 31, 2010	$21.05	$21.48	$20.17	$20.69	4,502,200
Aug 2, 2010 – Aug 7, 2010	$21.16	$21.29	$19.34	$19.34	3,682,200
Aug 9, 2010 – Aug 14, 2010	$20.77	$21.03	$19.26	$19.84	3,660,400
Aug 16, 2010 – Aug 21, 2010	$19.17	$20.54	$19.09	$20.00	4,835,600
Aug 23, 2010 – Aug 28, 2010	$20.02	$21.29	$19.14	$21.29	4,806,000
Aug 30, 2010 – Sep 4, 2010	$19.97	$21.73	$19.46	$21.73	3,724,800
Sep 6, 2010 – Sep 11, 2010	$21.26	$21.97	$21.15	$21.97	3,954,800
Sep 13, 2010 – Sep 18, 2010	$21.92	$22.26	$21.75	$22.01	4,641,600
Sep 20, 2010 – Sep 25, 2010	$22.05	$22.25	$21.34	$22.14	5,495,600
Sep 27, 2010 – Oct 2, 2010	$22.01	$22.59	$21.65	$22.59	4,132,400
Oct 4, 2010 – Oct 9, 2010	$22.12	$22.69	$21.60	$22.39	2,948,000
Oct 11, 2010 – Oct 16, 2010	$22.63	$22.87	$22.03	$22.26	3,972,000
Oct 18, 2010 – Oct 23, 2010	$22.42	$22.54	$21.68	$21.77	5,002,200
Oct 25, 2010 – Oct 30, 2010	$22.39	$22.54	$21.47	$22.53	4,518,800
Nov 1, 2010 – Nov 6, 2010	$21.88	$22.68	$21.69	$21.82	4,276,200
Nov 8, 2010 – Nov 13, 2010	$22.48	$22.83	$21.68	$21.88	4,261,600
Nov 15, 2010 – Nov 20, 2010	$21.92	$22.04	$21.25	$21.93	3,497,600
Nov 22, 2010 – Nov 27, 2010	$21.73	$23.79	$21.39	$23.79	9,001,800
Nov 29, 2010 – Dec 4, 2010	$21.78	$24.59	$20.92	$24.59	9,453,200
Dec 6, 2010 – Dec 11, 2010	$23.73	$24.61	$23.55	$24.61	4,251,200
Dec 13, 2010 – Dec 18, 2010	$24.69	$24.77	$24.26	$24.57	3,528,600
Dec 20, 2010 – Dec 25, 2010	$24.69	$24.79	$24.10	$24.59	2,654,600
Dec 27, 2010 – Jan 1, 2011	$24.46	$24.83	$24.10	$24.10	3,847,400
Jan 3, 2011 – Jan 8, 2011	$24.79	$25.01	$23.72	$24.95	4,122,200
Jan 10, 2011 – Jan 15, 2011	$24.01	$24.95	$23.92	$24.88	3,887,200
Jan 17, 2011 – Jan 22, 2011	$24.78	$25.98	$24.44	$24.72	4,279,600
Jan 24, 2011 – Jan 29, 2011	$24.87	$26.06	$24.50	$26.06	4,209,400
Jan 31, 2011 – Feb 5, 2011	$24.79	$26.51	$24.79	$26.51	3,713,000
Feb 7, 2011 – Feb 12, 2011	$26.12	$26.76	$25.75	$26.76	3,607,000
Feb 14, 2011 – Feb 19, 2011	$26.52	$27.06	$25.72	$25.72	5,108,400
Feb 21, 2011 – Feb 26, 2011	$26.14	$27.19	$24.71	$27.19	5,404,000
Feb 28, 2011 – Mar 5, 2011	$26.01	$27.51	$25.64	$26.24	4,926,000
Mar 7, 2011 – Mar 12, 2011	$27.28	$27.28	$25.59	$26.73	4,526,400
Mar 14, 2011 – Mar 19, 2011	$26.00	$27.38	$25.20	$27.38	4,758,000
Mar 21, 2011 – Mar 26, 2011	$27.12	$31.78	$26.29	$31.78	10,514,200
Mar 28, 2011 – Apr 2, 2011	$29.29	$32.14	$28.87	$31.61	12,202,600
Apr 4, 2011 – Apr 9, 2011	$31.81	$33.26	$31.24	$31.68	6,726,800
Apr 11, 2011 – Apr 16, 2011	$31.66	$32.38	$30.76	$32.38	5,873,000
Apr 18, 2011 – Apr 23, 2011	$31.24	$33.24	$30.87	$33.19	7,422,600
Apr 25, 2011 – Apr 30, 2011	$32.46	$33.67	$31.80	$31.92	6,748,200
May 2, 2011 – May 7, 2011	$33.34	$33.55	$31.06	$31.06	5,518,400
May 9, 2011 – May 14, 2011	$31.94	$32.61	$30.82	$31.01	4,695,600
May 16, 2011 – May 21, 2011	$30.91	$31.61	$30.09	$30.91	3,605,600
May 23, 2011 – May 28, 2011	$30.48	$31.10	$29.75	$30.11	3,761,200
May 30, 2011 – Jun 4, 2011	$31.29	$31.46	$29.19	$29.19	4,198,400
Jun 6, 2011 – Jun 11, 2011	$30.00	$30.30	$29.16	$29.19	4,145,000
Jun 13, 2011 – Jun 18, 2011	$29.30	$30.01	$28.58	$29.86	5,312,600
Jun 20, 2011 – Jun 25, 2011	$29.07	$31.30	$29.05	$31.30	4,961,800
Jun 27, 2011 – Jul 2, 2011	$29.82	$31.99	$29.41	$31.99	4,171,600
Jul 4, 2011 – Jul 9, 2011	$31.30	$32.21	$29.44	$29.44	7,339,600
Jul 11, 2011 – Jul 16, 2011	$31.46	$31.65	$28.73	$31.05	8,416,800
Jul 18, 2011 – Jul 23, 2011	$29.32	$31.13	$29.08	$30.00	7,688,200
Jul 25, 2011 – Jul 30, 2011	$30.71	$33.12	$26.69	$26.69	10,425,400
Aug 1, 2011 – Aug 6, 2011	$30.35	$30.62	$26.16	$26.50	11,630,400
Aug 8, 2011 – Aug 13, 2011	$25.76	$27.09	$24.02	$24.40	8,949,800
Aug 15, 2011 – Aug 20, 2011	$26.66	$27.06	$24.22	$26.96	6,575,200
Aug 22, 2011 – Aug 27, 2011	$25.08	$27.13	$24.14	$26.63	5,095,400
Aug 29, 2011 – Sep 3, 2011	$27.40	$29.23	$26.18	$26.18	3,507,400
Sep 5, 2011 – Sep 10, 2011	$25.58	$28.12	$25.48	$28.12	3,497,200
Sep 12, 2011 – Sep 17, 2011	$25.77	$28.62	$24.97	$24.97	4,172,800
Sep 19, 2011 – Sep 24, 2011	$27.54	$27.98	$24.36	$24.60	4,145,400
Sep 26, 2011 – Oct 1, 2011	$25.21	$27.35	$24.42	$25.93	4,753,000
Oct 3, 2011 – Oct 8, 2011	$24.41	$27.58	$22.97	$27.58	4,934,400
Oct 10, 2011 – Oct 15, 2011	$26.49	$28.59	$26.45	$28.59	3,941,800
Oct 17, 2011 – Oct 22, 2011	$27.43	$32.19	$26.80	$32.19	5,200,800
Oct 24, 2011 – Oct 29, 2011	$28.77	$32.86	$28.77	$31.35	6,754,800
Oct 31, 2011 – Nov 5, 2011	$31.65	$31.98	$29.05	$31.63	5,468,800
Nov 7, 2011 – Nov 12, 2011	$31.21	$31.99	$30.32	$31.01	4,383,200
Nov 14, 2011 – Nov 19, 2011	$31.58	$32.08	$28.50	$28.50	4,064,200
Nov 21, 2011 – Nov 26, 2011	$30.49	$32.20	$28.49	$32.20	4,322,800
Nov 28, 2011 – Dec 3, 2011	$29.51	$32.44	$29.15	$32.13	4,308,600
Dec 5, 2011 – Dec 10, 2011	$32.79	$33.10	$30.97	$31.47	5,453,000
Dec 12, 2011 – Dec 17, 2011	$31.66	$32.27	$29.38	$32.21	5,776,000
Dec 19, 2011 – Dec 24, 2011	$31.62	$32.56	$30.38	$32.56	3,571,800
Dec 26, 2011 – Dec 31, 2011	$32.12	$32.81	$31.39	$32.81	3,819,000
Jan 2, 2012 – Jan 7, 2012	$33.34	$33.70	$31.44	$33.09	4,038,600
Jan 9, 2012 – Jan 14, 2012	$32.89	$33.68	$32.35	$33.28	4,086,000
Jan 16, 2012 – Jan 21, 2012	$33.39	$34.95	$32.59	$33.57	4,508,400
Jan 23, 2012 – Jan 28, 2012	$33.22	$33.95	$32.53	$32.97	8,256,000
Jan 30, 2012 – Feb 4, 2012	$33.22	$33.77	$30.85	$32.62	8,176,000
Feb 6, 2012 – Feb 11, 2012	$32.75	$33.09	$32.10	$32.97	4,514,000
Feb 13, 2012 – Feb 18, 2012	$32.94	$34.36	$32.08	$34.36	5,434,600
Feb 20, 2012 – Feb 25, 2012	$33.02	$35.14	$31.70	$35.14	5,745,200
Feb 27, 2012 – Mar 3, 2012	$34.12	$35.85	$34.01	$35.30	5,090,800
Mar 5, 2012 – Mar 10, 2012	$35.13	$36.09	$33.42	$36.09	5,154,800
Mar 12, 2012 – Mar 17, 2012	$35.39	$36.38	$34.83	$35.26	4,713,400
Mar 19, 2012 – Mar 24, 2012	$36.09	$36.82	$34.57	$35.10	5,013,800
Mar 26, 2012 – Mar 31, 2012	$35.57	$35.89	$33.36	$34.63	5,598,400
Apr 2, 2012 – Apr 7, 2012	$35.06	$35.77	$34.51	$35.77	6,360,600
Apr 9, 2012 – Apr 14, 2012	$34.14	$37.21	$32.95	$37.21	9,320,000
Apr 16, 2012 – Apr 21, 2012	$35.98	$37.89	$35.46	$36.93	9,850,400
Apr 23, 2012 – Apr 28, 2012	$36.57	$38.60	$35.48	$35.91	8,493,600
Apr 30, 2012 – May 5, 2012	$36.78	$36.88	$34.49	$34.49	7,952,200
May 7, 2012 – May 12, 2012	$35.76	$35.83	$32.15	$32.15	6,943,400
May 14, 2012 – May 19, 2012	$34.05	$34.29	$32.08	$33.80	5,615,000
May 21, 2012 – May 26, 2012	$32.32	$34.30	$32.13	$32.79	4,754,800
May 28, 2012 – Jun 2, 2012	$34.19	$34.73	$32.64	$33.67	3,642,800
Jun 4, 2012 – Jun 9, 2012	$32.93	$34.39	$31.80	$34.11	5,593,200
Jun 11, 2012 – Jun 16, 2012	$34.09	$35.33	$32.12	$35.33	7,376,000
Jun 18, 2012 – Jun 23, 2012	$34.02	$36.34	$33.89	$36.34	5,773,000
Jun 25, 2012 – Jun 30, 2012	$34.70	$36.50	$33.89	$35.72	5,038,200
Jul 2, 2012 – Jul 7, 2012	$36.34	$37.01	$35.55	$35.74	5,149,600
Jul 9, 2012 – Jul 14, 2012	$35.67	$36.07	$33.95	$35.40	5,006,000
Jul 16, 2012 – Jul 21, 2012	$35.60	$37.75	$34.83	$37.75	6,758,200
Jul 23, 2012 – Jul 28, 2012	$34.86	$37.84	$34.17	$36.51	7,826,400
Jul 30, 2012 – Aug 4, 2012	$37.83	$38.23	$35.71	$37.06	5,896,600
Aug 6, 2012 – Aug 11, 2012	$36.71	$37.63	$36.15	$37.63	4,085,600
Aug 13, 2012 – Aug 18, 2012	$37.03	$37.92	$36.36	$37.30	3,767,200
Aug 20, 2012 – Aug 25, 2012	$37.66	$38.01	$36.42	$36.42	4,179,200
Aug 27, 2012 – Sep 1, 2012	$37.42	$38.13	$35.79	$38.13	4,703,200
Sep 3, 2012 – Sep 8, 2012	$36.42	$38.57	$35.97	$38.57	4,755,000
Sep 10, 2012 – Sep 15, 2012	$38.14	$38.77	$37.26	$37.26	4,089,200
Sep 17, 2012 – Sep 22, 2012	$38.53	$38.53	$37.21	$37.43	4,418,400
Sep 24, 2012 – Sep 29, 2012	$37.11	$39.47	$36.05	$39.47	6,680,600
Oct 1, 2012 – Oct 6, 2012	$37.55	$40.20	$36.58	$38.97	6,184,800
Oct 8, 2012 – Oct 13, 2012	$39.33	$39.84	$38.54	$38.68	4,125,600
Oct 15, 2012 – Oct 20, 2012	$38.85	$39.36	$38.15	$38.15	4,939,400
Oct 22, 2012 – Oct 27, 2012	$38.60	$39.32	$37.77	$38.06	4,852,800
Oct 29, 2012 – Nov 3, 2012	$38.15	$39.16	$37.32	$37.32	5,315,600
Nov 5, 2012 – Nov 10, 2012	$38.11	$38.46	$37.21	$37.22	5,391,600
Nov 12, 2012 – Nov 17, 2012	$37.49	$38.12	$36.70	$38.12	3,358,000
Nov 19, 2012 – Nov 24, 2012	$37.89	$39.47	$37.36	$39.47	7,614,400
Nov 26, 2012 – Dec 1, 2012	$38.01	$40.58	$37.77	$40.58	9,720,200
Dec 3, 2012 – Dec 8, 2012	$39.65	$40.94	$39.31	$40.48	5,580,600
Dec 10, 2012 – Dec 15, 2012	$40.58	$41.45	$40.29	$41.03	4,927,000
Dec 17, 2012 – Dec 22, 2012	$40.62	$41.53	$40.42	$40.46	4,308,800
Dec 24, 2012 – Dec 29, 2012	$41.04	$42.01	$40.18	$42.01	3,971,000
Dec 31, 2012 – Jan 5, 2013	$40.39	$42.63	$40.26	$41.44	4,453,400
Jan 7, 2013 – Jan 12, 2013	$41.83	$42.25	$41.28	$42.25	3,954,000
Jan 14, 2013 – Jan 19, 2013	$41.43	$43.01	$41.08	$43.01	3,707,800
Jan 21, 2013 – Jan 26, 2013	$42.25	$44.71	$42.21	$44.71	4,753,400
Jan 28, 2013 – Feb 2, 2013	$43.17	$44.97	$42.58	$44.97	5,091,400
Feb 4, 2013 – Feb 9, 2013	$44.37	$45.03	$44.21	$44.54	5,895,600
Feb 11, 2013 – Feb 16, 2013	$45.01	$45.62	$44.40	$45.62	5,929,600
Feb 18, 2013 – Feb 23, 2013	$44.81	$46.49	$44.81	$45.60	5,594,200
Feb 25, 2013 – Mar 2, 2013	$45.85	$46.27	$44.72	$45.96	5,564,600
Mar 4, 2013 – Mar 9, 2013	$45.60	$46.50	$45.21	$46.28	4,816,000
Mar 11, 2013 – Mar 16, 2013	$45.94	$47.03	$45.56	$46.93	4,797,400
Mar 18, 2013 – Mar 23, 2013	$45.95	$47.65	$45.82	$47.65	4,054,000
Mar 25, 2013 – Mar 30, 2013	$47.03	$47.78	$45.85	$46.21	4,585,400
Apr 1, 2013 – Apr 6, 2013	$47.68	$47.85	$44.83	$47.85	5,735,600
Apr 8, 2013 – Apr 13, 2013	$46.13	$48.06	$45.86	$47.14	6,675,400
Apr 15, 2013 – Apr 20, 2013	$47.49	$48.10	$45.89	$48.10	6,886,400
Apr 22, 2013 – Apr 27, 2013	$47.29	$49.31	$46.68	$49.31	5,496,200
Apr 29, 2013 – May 4, 2013	$48.33	$49.97	$47.77	$49.60	4,967,600
May 6, 2013 – May 11, 2013	$49.24	$52.29	$48.94	$52.29	6,414,000
May 13, 2013 – May 18, 2013	$49.48	$52.75	$49.04	$51.19	7,140,000
May 20, 2013 – May 25, 2013	$51.92	$52.45	$50.31	$51.36	4,967,600
May 27, 2013 – Jun 1, 2013	$51.76	$52.28	$50.91	$51.84	4,202,600
Jun 3, 2013 – Jun 8, 2013	$51.39	$52.26	$49.83	$49.83	6,019,100
Jun 10, 2013 – Jun 15, 2013	$51.89	$52.02	$47.19	$47.19	6,346,200
Jun 17, 2013 – Jun 22, 2013	$50.01	$50.54	$46.81	$49.89	6,882,800
Jun 24, 2013 – Jun 29, 2013	$46.46	$50.79	$45.65	$50.79	5,797,600
Jul 1, 2013 – Jul 6, 2013	$50.64	$52.33	$49.14	$52.33	3,942,500
Jul 8, 2013 – Jul 13, 2013	$50.95	$52.87	$50.52	$52.87	3,935,100
Jul 15, 2013 – Jul 20, 2013	$52.42	$53.52	$51.62	$53.52	4,661,200
Jul 22, 2013 – Jul 27, 2013	$53.01	$55.23	$52.66	$55.23	5,219,100
Jul 29, 2013 – Aug 3, 2013	$53.46	$56.13	$53.30	$54.89	4,416,600
Aug 5, 2013 – Aug 10, 2013	$55.25	$55.53	$54.17	$54.43	3,503,900
Aug 12, 2013 – Aug 17, 2013	$54.71	$55.61	$53.61	$55.61	3,491,500
Aug 19, 2013 – Aug 24, 2013	$54.47	$55.97	$53.97	$54.68	3,578,500
Aug 26, 2013 – Aug 31, 2013	$55.73	$55.98	$54.32	$55.98	3,745,000
Sep 2, 2013 – Sep 7, 2013	$55.39	$57.11	$54.15	$57.11	4,450,100
Sep 9, 2013 – Sep 14, 2013	$56.30	$59.10	$56.16	$58.12	4,595,300
Sep 16, 2013 – Sep 21, 2013	$57.74	$59.11	$57.20	$58.45	4,478,700
Sep 23, 2013 – Sep 28, 2013	$58.21	$59.52	$58.04	$59.52	4,751,000
Sep 30, 2013 – Oct 5, 2013	$57.98	$60.26	$57.59	$60.26	4,167,400
Oct 7, 2013 – Oct 12, 2013	$58.81	$61.50	$57.71	$61.50	3,165,600
Oct 14, 2013 – Oct 19, 2013	$59.68	$61.74	$59.57	$61.74	3,526,500
Oct 21, 2013 – Oct 26, 2013	$61.62	$62.37	$59.81	$61.50	3,537,700
Oct 28, 2013 – Nov 2, 2013	$61.76	$61.93	$60.14	$60.14	3,976,500
Nov 4, 2013 – Nov 9, 2013	$61.74	$63.49	$59.33	$63.49	4,384,900
Nov 11, 2013 – Nov 16, 2013	$60.19	$63.53	$59.95	$63.34	4,338,700
Nov 18, 2013 – Nov 23, 2013	$63.59	$64.51	$61.84	$64.51	3,974,000
Nov 25, 2013 – Nov 30, 2013	$63.65	$64.93	$62.60	$62.60	5,357,400
Dec 2, 2013 – Dec 7, 2013	$64.41	$65.42	$61.63	$64.92	7,753,600
Dec 9, 2013 – Dec 14, 2013	$62.61	$68.98	$62.29	$68.98	9,605,000
Dec 16, 2013 – Dec 21, 2013	$65.18	$72.59	$65.17	$69.34	7,022,400
Dec 23, 2013 – Dec 28, 2013	$69.33	$69.80	$68.36	$68.93	2,880,200
Dec 30, 2013 – Jan 4, 2014	$69.31	$69.54	$68.12	$68.90	3,326,800
Jan 6, 2014 – Jan 11, 2014	$69.19	$70.04	$67.55	$70.04	4,079,000
Jan 13, 2014 – Jan 18, 2014	$68.71	$70.88	$67.65	$68.25	5,452,900
Jan 20, 2014 – Jan 25, 2014	$70.58	$72.10	$68.14	$69.01	6,788,400
Jan 27, 2014 – Feb 1, 2014	$68.40	$69.48	$65.76	$68.57	7,198,400
Feb 3, 2014 – Feb 8, 2014	$69.06	$71.48	$65.03	$71.48	6,065,500
Feb 10, 2014 – Feb 15, 2014	$68.42	$73.18	$67.27	$73.18	4,689,300
Feb 17, 2014 – Feb 22, 2014	$71.67	$74.25	$70.59	$74.25	5,741,900
Feb 24, 2014 – Mar 1, 2014	$73.11	$76.34	$72.51	$76.34	6,219,500
Mar 3, 2014 – Mar 8, 2014	$73.41	$76.37	$72.82	$74.38	5,536,600
Mar 10, 2014 – Mar 15, 2014	$75.95	$76.43	$74.21	$76.20	7,053,600
Mar 17, 2014 – Mar 22, 2014	$74.92	$77.10	$72.00	$72.00	7,808,500
Mar 24, 2014 – Mar 29, 2014	$76.41	$76.81	$70.72	$70.72	6,792,800
Mar 31, 2014 – Apr 5, 2014	$72.88	$74.33	$67.18	$67.18	7,375,400
Apr 7, 2014 – Apr 12, 2014	$70.29	$70.37	$67.12	$69.12	7,151,200
Apr 14, 2014 – Apr 19, 2014	$67.85	$69.80	$64.97	$69.07	6,639,900
Apr 21, 2014 – Apr 26, 2014	$69.18	$72.00	$68.40	$69.43	6,347,900
Apr 28, 2014 – May 3, 2014	$69.52	$70.53	$67.95	$69.51	4,978,100
May 5, 2014 – May 10, 2014	$69.17	$71.12	$68.63	$69.59	4,260,700
May 12, 2014 – May 17, 2014	$69.75	$72.12	$68.61	$72.12	4,233,900
May 19, 2014 – May 24, 2014	$69.64	$73.70	$69.50	$73.70	3,975,600
May 26, 2014 – May 31, 2014	$72.65	$74.75	$72.30	$74.75	3,749,900
Jun 2, 2014 – Jun 7, 2014	$73.94	$75.29	$72.65	$75.29	3,925,000
Jun 9, 2014 – Jun 14, 2014	$74.88	$77.95	$74.77	$77.95	5,212,000
Jun 16, 2014 – Jun 21, 2014	$75.12	$78.41	$75.07	$77.40	4,584,300
Jun 23, 2014 – Jun 28, 2014	$78.26	$78.49	$76.36	$78.49	4,171,700
Jun 30, 2014 – Jul 5, 2014	$77.30	$79.03	$75.71	$75.71	4,930,000
Jul 7, 2014 – Jul 12, 2014	$77.97	$78.55	$75.07	$75.85	3,862,300
Jul 14, 2014 – Jul 19, 2014	$76.34	$79.99	$74.70	$79.99	5,034,600
Jul 21, 2014 – Jul 26, 2014	$75.63	$81.56	$75.22	$75.68	6,735,600
Jul 28, 2014 – Aug 2, 2014	$79.91	$80.26	$73.48	$76.12	5,234,700
Aug 4, 2014 – Aug 9, 2014	$75.78	$76.89	$74.79	$76.89	3,209,400
Aug 11, 2014 – Aug 16, 2014	$76.68	$78.69	$75.52	$78.69	3,083,700
Aug 18, 2014 – Aug 23, 2014	$77.45	$79.62	$77.20	$78.08	3,081,700
Aug 25, 2014 – Aug 30, 2014	$79.15	$79.53	$77.45	$78.58	3,274,300
Sep 1, 2014 – Sep 6, 2014	$78.05	$80.07	$77.19	$77.19	3,751,700
Sep 8, 2014 – Sep 13, 2014	$78.54	$79.22	$76.41	$78.44	4,233,500
Sep 15, 2014 – Sep 20, 2014	$77.39	$79.30	$76.16	$76.16	4,355,700
Sep 22, 2014 – Sep 27, 2014	$78.42	$78.61	$73.90	$73.90	5,447,700
Sep 29, 2014 – Oct 4, 2014	$75.35	$77.04	$69.16	$69.16	7,264,900
Oct 6, 2014 – Oct 11, 2014	$74.37	$74.65	$69.00	$69.93	10,607,300
Oct 13, 2014 – Oct 18, 2014	$69.57	$74.27	$65.75	$74.27	9,581,500
Oct 20, 2014 – Oct 25, 2014	$69.70	$80.83	$69.19	$80.83	6,553,900
Oct 27, 2014 – Nov 1, 2014	$73.80	$83.61	$72.87	$83.61	7,302,300
Nov 3, 2014 – Nov 8, 2014	$80.93	$83.88	$79.57	$83.78	6,733,100
Nov 10, 2014 – Nov 15, 2014	$83.98	$85.02	$83.26	$84.44	6,190,700
Nov 17, 2014 – Nov 22, 2014	$83.44	$85.27	$82.85	$82.94	8,034,400
Nov 24, 2014 – Nov 29, 2014	$84.85	$86.42	$81.15	$81.15	7,744,500
Dec 1, 2014 – Dec 6, 2014	$82.30	$82.54	$79.58	$79.58	5,763,200
Dec 8, 2014 – Dec 13, 2014	$81.54	$82.55	$79.08	$81.92	6,628,100
Dec 15, 2014 – Dec 20, 2014	$79.96	$83.22	$78.06	$83.22	4,706,300
Dec 22, 2014 – Dec 27, 2014	$81.91	$83.83	$81.36	$81.65	2,488,300
Dec 29, 2014 – Jan 3, 2015	$83.18	$83.90	$79.54	$79.54	3,767,100
Jan 5, 2015 – Jan 10, 2015	$81.06	$81.42	$78.00	$78.02	4,855,200
Jan 12, 2015 – Jan 17, 2015	$79.63	$80.05	$76.12	$79.66	3,922,800
Jan 19, 2015 – Jan 24, 2015	$78.53	$80.47	$77.54	$78.22	3,632,600
Jan 26, 2015 – Jan 31, 2015	$79.64	$82.41	$78.12	$81.36	4,173,100
Feb 2, 2015 – Feb 7, 2015	$78.52	$84.85	$77.57	$84.85	4,173,300
Feb 9, 2015 – Feb 14, 2015	$81.10	$89.13	$80.63	$89.13	5,519,800
Feb 16, 2015 – Feb 21, 2015	$84.64	$89.38	$82.77	$89.00	5,733,700
Feb 23, 2015 – Feb 28, 2015	$89.11	$91.13	$86.69	$86.69	4,509,600
Mar 2, 2015 – Mar 7, 2015	$88.63	$89.74	$86.31	$87.69	4,728,300
Mar 9, 2015 – Mar 14, 2015	$86.71	$90.57	$85.01	$90.57	5,922,300
Mar 16, 2015 – Mar 21, 2015	$88.15	$90.79	$88.15	$88.68	5,399,600
Mar 23, 2015 – Mar 28, 2015	$90.72	$90.93	$87.84	$88.44	4,081,900
Mar 30, 2015 – Apr 4, 2015	$89.10	$90.81	$87.69	$89.85	3,678,600
Apr 6, 2015 – Apr 11, 2015	$88.25	$90.18	$88.14	$89.19	3,964,000
Apr 13, 2015 – Apr 18, 2015	$89.96	$90.92	$88.29	$90.92	5,248,700
Apr 20, 2015 – Apr 25, 2015	$89.73	$98.58	$89.18	$93.62	7,169,300
Apr 27, 2015 – May 2, 2015	$91.09	$95.19	$87.98	$93.44	6,742,400
May 4, 2015 – May 9, 2015	$94.05	$95.64	$92.08	$94.39	5,186,400
May 11, 2015 – May 16, 2015	$93.14	$95.28	$91.86	$95.28	4,846,000
May 18, 2015 – May 23, 2015	$94.08	$96.38	$94.08	$94.13	4,231,800
May 25, 2015 – May 30, 2015	$94.75	$95.45	$93.22	$93.63	3,650,000
Jun 1, 2015 – Jun 6, 2015	$94.32	$94.41	$92.00	$93.46	3,233,300
Jun 8, 2015 – Jun 13, 2015	$93.54	$95.28	$92.38	$92.66	4,006,500
Jun 15, 2015 – Jun 20, 2015	$92.64	$93.61	$89.64	$89.64	4,720,100
Jun 22, 2015 – Jun 27, 2015	$93.42	$93.61	$88.61	$88.61	4,544,900
Jun 29, 2015 – Jul 4, 2015	$88.98	$89.66	$87.74	$88.39	4,051,800
Jul 6, 2015 – Jul 11, 2015	$87.86	$89.17	$86.45	$88.86	3,474,400
Jul 13, 2015 – Jul 18, 2015	$89.03	$90.34	$85.72	$85.72	4,799,100
Jul 20, 2015 – Jul 25, 2015	$88.84	$94.97	$85.60	$94.97	8,355,400
Jul 27, 2015 – Aug 1, 2015	$87.41	$96.73	$87.40	$91.65	7,539,700
Aug 3, 2015 – Aug 8, 2015	$94.91	$94.99	$90.94	$94.45	4,172,800
Aug 10, 2015 – Aug 15, 2015	$93.26	$94.62	$88.27	$88.27	4,141,200
Aug 17, 2015 – Aug 22, 2015	$93.99	$96.19	$88.21	$91.09	6,124,200
Aug 24, 2015 – Aug 29, 2015	$83.87	$91.70	$82.61	$85.85	6,775,600
Aug 31, 2015 – Sep 5, 2015	$90.79	$91.41	$85.68	$89.12	4,907,800
Sep 7, 2015 – Sep 12, 2015	$87.52	$89.52	$86.88	$89.32	5,067,100
Sep 14, 2015 – Sep 19, 2015	$88.89	$92.76	$83.61	$83.61	6,552,500
Sep 21, 2015 – Sep 26, 2015	$89.66	$90.64	$82.53	$82.53	8,405,700
Sep 28, 2015 – Oct 3, 2015	$83.09	$87.96	$80.11	$87.96	9,891,500
Oct 5, 2015 – Oct 10, 2015	$83.43	$88.41	$82.43	$85.29	7,432,700
Oct 12, 2015 – Oct 17, 2015	$88.19	$88.86	$78.15	$78.15	12,786,500
Oct 19, 2015 – Oct 24, 2015	$84.82	$85.47	$74.38	$77.84	16,260,700
Oct 26, 2015 – Oct 31, 2015	$77.85	$78.77	$72.89	$72.89	15,002,300
Nov 2, 2015 – Nov 7, 2015	$77.84	$78.55	$71.06	$72.11	16,426,800
Nov 9, 2015 – Nov 14, 2015	$72.57	$73.78	$70.09	$72.15	16,273,600
Nov 16, 2015 – Nov 21, 2015	$72.62	$76.16	$71.09	$76.16	14,571,700
Nov 23, 2015 – Nov 28, 2015	$71.95	$76.66	$71.64	$71.64	11,626,400
Nov 30, 2015 – Dec 5, 2015	$76.07	$76.38	$65.93	$65.93	12,411,100
Dec 7, 2015 – Dec 12, 2015	$71.46	$72.00	$64.77	$64.77	12,747,900
Dec 14, 2015 – Dec 19, 2015	$65.77	$68.76	$63.90	$68.76	9,927,800
Dec 21, 2015 – Dec 26, 2015	$65.97	$69.74	$65.83	$66.87	6,182,600
Dec 28, 2015 – Jan 2, 2016	$68.44	$68.82	$59.38	$59.38	9,568,300
Jan 4, 2016 – Jan 9, 2016	$65.74	$66.35	$59.27	$59.79	14,525,800
Jan 11, 2016 – Jan 16, 2016	$59.72	$60.38	$56.79	$60.35	13,678,900
Jan 18, 2016 – Jan 23, 2016	$60.15	$61.62	$56.68	$60.13	11,776,300
Jan 25, 2016 – Jan 30, 2016	$60.06	$60.32	$57.50	$58.36	10,758,900
Feb 1, 2016 – Feb 6, 2016	$59.54	$62.33	$57.92	$61.44	12,015,800
Feb 8, 2016 – Feb 13, 2016	$57.44	$63.31	$56.72	$63.31	14,620,700
Feb 15, 2016 – Feb 20, 2016	$62.55	$72.09	$62.07	$64.84	14,336,800
Feb 22, 2016 – Feb 27, 2016	$63.84	$70.63	$61.96	$70.63	13,004,700
Feb 29, 2016 – Mar 5, 2016	$65.04	$73.25	$64.62	$73.25	12,589,800
Mar 7, 2016 – Mar 12, 2016	$70.36	$75.35	$69.91	$75.35	12,121,500
Mar 14, 2016 – Mar 19, 2016	$72.39	$75.65	$71.94	$72.94	8,815,800
Mar 21, 2016 – Mar 26, 2016	$74.99	$75.65	$72.02	$75.60	6,212,000
Mar 28, 2016 – Apr 2, 2016	$72.94	$75.89	$72.44	$74.04	6,664,300
Apr 4, 2016 – Apr 9, 2016	$75.43	$76.54	$73.10	$76.54	6,238,500
Apr 11, 2016 – Apr 16, 2016	$74.17	$76.92	$73.91	$76.25	6,885,500
Apr 18, 2016 – Apr 23, 2016	$76.16	$78.08	$75.51	$78.08	10,493,600
Apr 25, 2016 – Apr 30, 2016	$76.26	$81.40	$74.33	$74.73	10,191,900
May 2, 2016 – May 7, 2016	$77.92	$78.25	$73.43	$73.43	8,026,200
May 9, 2016 – May 14, 2016	$74.39	$76.33	$72.65	$72.65	8,065,000
May 16, 2016 – May 21, 2016	$74.00	$74.95	$70.96	$73.39	6,112,100
May 23, 2016 – May 28, 2016	$72.51	$74.45	$72.19	$72.19	5,034,600
May 30, 2016 – Jun 4, 2016	$73.51	$73.92	$70.80	$70.80	5,362,700
Jun 6, 2016 – Jun 11, 2016	$72.71	$74.23	$68.89	$68.89	7,073,000
Jun 13, 2016 – Jun 18, 2016	$70.47	$71.35	$66.20	$66.20	10,479,700
Jun 20, 2016 – Jun 25, 2016	$69.80	$70.60	$66.15	$66.15	12,370,600
Jun 27, 2016 – Jul 2, 2016	$65.67	$66.79	$62.33	$66.53	9,013,300
Jul 4, 2016 – Jul 9, 2016	$65.77	$67.33	$63.90	$67.33	7,227,300
Jul 11, 2016 – Jul 16, 2016	$66.93	$68.93	$66.90	$67.05	8,288,300
Jul 18, 2016 – Jul 23, 2016	$67.24	$68.03	$64.55	$64.55	14,161,200
Jul 25, 2016 – Jul 30, 2016	$63.56	$68.03	$61.77	$68.03	15,592,400
Aug 1, 2016 – Aug 6, 2016	$64.58	$68.26	$64.03	$67.34	7,877,300
Aug 8, 2016 – Aug 13, 2016	$68.24	$70.16	$67.00	$70.16	5,334,100
Aug 15, 2016 – Aug 20, 2016	$67.53	$71.14	$67.53	$71.14	7,830,000
Aug 22, 2016 – Aug 27, 2016	$69.74	$72.35	$69.64	$72.35	9,053,100
Aug 29, 2016 – Sep 3, 2016	$71.17	$72.97	$70.96	$71.93	7,213,200
Sep 5, 2016 – Sep 10, 2016	$72.23	$74.45	$70.69	$70.69	7,243,200
Sep 12, 2016 – Sep 17, 2016	$71.37	$72.50	$69.87	$72.50	6,649,200
Sep 19, 2016 – Sep 24, 2016	$71.26	$77.06	$70.18	$77.06	8,685,100
Sep 26, 2016 – Oct 1, 2016	$72.13	$77.39	$71.87	$76.89	10,139,500
Oct 3, 2016 – Oct 8, 2016	$76.63	$78.32	$76.24	$76.28	7,622,800
Oct 10, 2016 – Oct 15, 2016	$77.42	$77.87	$75.29	$77.87	6,750,500
Oct 17, 2016 – Oct 22, 2016	$75.79	$78.57	$72.50	$72.50	16,608,500
Oct 24, 2016 – Oct 29, 2016	$78.73	$78.73	$70.42	$72.01	16,910,000
Oct 31, 2016 – Nov 5, 2016	$72.78	$80.60	$70.14	$80.60	8,780,900
Nov 7, 2016 – Nov 12, 2016	$73.16	$80.91	$73.16	$80.91	8,037,800
Nov 14, 2016 – Nov 19, 2016	$81.26	$83.60	$80.46	$81.74	5,086,300
Nov 21, 2016 – Nov 26, 2016	$81.64	$82.98	$81.17	$81.93	7,405,300
Nov 28, 2016 – Dec 3, 2016	$81.38	$82.12	$78.83	$78.83	12,115,000
Dec 5, 2016 – Dec 10, 2016	$82.75	$84.27	$75.16	$75.16	13,285,500
Dec 12, 2016 – Dec 17, 2016	$78.94	$79.30	$75.00	$79.29	11,123,900
Dec 19, 2016 – Dec 24, 2016	$75.07	$80.23	$74.93	$78.45	7,389,000
Dec 26, 2016 – Dec 31, 2016	$79.47	$81.24	$78.08	$79.90	5,572,000
Jan 2, 2017 – Jan 7, 2017	$79.36	$81.19	$78.51	$81.19	5,424,500
Jan 9, 2017 – Jan 14, 2017	$79.90	$81.66	$79.15	$81.42	5,493,600
Jan 16, 2017 – Jan 21, 2017	$81.19	$83.30	$81.01	$83.18	6,217,700
Jan 23, 2017 – Jan 28, 2017	$81.40	$83.84	$79.86	$82.76	6,089,200
Jan 30, 2017 – Feb 4, 2017	$82.77	$83.10	$80.99	$82.49	5,859,600
Feb 6, 2017 – Feb 11, 2017	$82.30	$83.04	$79.79	$83.03	5,553,400
Feb 13, 2017 – Feb 18, 2017	$82.72	$84.07	$75.16	$75.16	9,339,500
Feb 20, 2017 – Feb 25, 2017	$77.35	$79.42	$72.99	$75.58	13,071,700
Feb 27, 2017 – Mar 4, 2017	$75.35	$78.81	$73.36	$73.36	11,180,400
Mar 6, 2017 – Mar 11, 2017	$74.72	$76.07	$72.92	$73.16	9,121,900
Mar 13, 2017 – Mar 18, 2017	$73.46	$74.20	$71.77	$71.77	8,047,000
Mar 20, 2017 – Mar 25, 2017	$73.01	$73.82	$71.21	$73.79	7,530,500
Mar 27, 2017 – Apr 1, 2017	$70.95	$75.91	$70.06	$75.91	8,958,700
Apr 3, 2017 – Apr 8, 2017	$73.86	$76.13	$72.93	$74.75	8,514,100
Apr 10, 2017 – Apr 15, 2017	$75.89	$77.38	$74.70	$76.77	7,199,500
Apr 17, 2017 – Apr 22, 2017	$75.43	$79.36	$75.26	$79.36	9,199,800
Apr 24, 2017 – Apr 29, 2017	$77.81	$82.42	$77.36	$78.52	8,760,600
May 1, 2017 – May 6, 2017	$79.71	$79.80	$75.79	$75.79	6,120,500
May 8, 2017 – May 13, 2017	$78.38	$78.67	$75.68	$77.54	6,121,800
May 15, 2017 – May 20, 2017	$76.33	$77.57	$74.24	$76.96	6,601,400
May 22, 2017 – May 27, 2017	$77.68	$79.73	$76.84	$79.73	5,801,400
May 29, 2017 – Jun 3, 2017	$76.73	$81.52	$76.73	$81.52	5,495,100
Jun 5, 2017 – Jun 10, 2017	$79.48	$84.22	$77.72	$84.22	6,791,900
Jun 12, 2017 – Jun 17, 2017	$81.41	$84.49	$80.90	$83.85	8,843,700
Jun 19, 2017 – Jun 24, 2017	$84.39	$86.67	$82.86	$86.67	7,843,700
Jun 26, 2017 – Jul 1, 2017	$83.85	$87.14	$83.75	$86.19	4,826,600
Jul 3, 2017 – Jul 8, 2017	$87.14	$88.86	$84.82	$85.10	5,134,800
Jul 10, 2017 – Jul 15, 2017	$85.75	$87.84	$82.87	$82.87	6,617,000
Jul 17, 2017 – Jul 22, 2017	$84.56	$85.74	$71.09	$71.09	18,532,500
Jul 24, 2017 – Jul 29, 2017	$82.88	$83.21	$69.56	$70.70	19,728,500
Jul 31, 2017 – Aug 5, 2017	$71.08	$72.29	$68.65	$68.96	8,188,700
Aug 7, 2017 – Aug 12, 2017	$70.45	$70.81	$67.23	$67.23	7,908,300
Aug 14, 2017 – Aug 19, 2017	$69.26	$69.46	$66.60	$66.60	7,202,500
Aug 21, 2017 – Aug 26, 2017	$67.17	$68.37	$66.18	$68.37	5,976,700
Aug 28, 2017 – Sep 2, 2017	$66.83	$68.46	$66.30	$66.68	6,022,600
Sep 4, 2017 – Sep 9, 2017	$68.16	$68.99	$65.65	$68.64	5,911,600
Sep 11, 2017 – Sep 16, 2017	$67.10	$72.34	$66.92	$72.34	6,260,800
Sep 18, 2017 – Sep 23, 2017	$68.78	$72.57	$68.54	$71.87	6,597,400
Sep 25, 2017 – Sep 30, 2017	$72.39	$72.68	$70.82	$71.73	6,648,500
Oct 2, 2017 – Oct 7, 2017	$71.93	$73.04	$70.69	$70.69	6,627,400
Oct 9, 2017 – Oct 14, 2017	$71.73	$72.93	$70.58	$72.93	6,606,000
Oct 16, 2017 – Oct 21, 2017	$71.08	$73.05	$70.27	$72.36	10,228,700
Oct 23, 2017 – Oct 28, 2017	$73.00	$77.92	$69.02	$73.08	10,707,400
Oct 30, 2017 – Nov 4, 2017	$72.20	$73.71	$71.23	$72.59	7,257,500
Nov 6, 2017 – Nov 11, 2017	$72.90	$73.79	$70.29	$70.29	6,636,300
Nov 13, 2017 – Nov 18, 2017	$72.17	$72.68	$68.38	$69.51	4,944,100
Nov 20, 2017 – Nov 25, 2017	$70.36	$72.50	$69.19	$72.50	5,741,600
Nov 27, 2017 – Dec 2, 2017	$69.40	$74.10	$68.62	$72.44	6,724,000
Dec 4, 2017 – Dec 9, 2017	$73.18	$74.01	$70.95	$72.86	6,424,100
Dec 11, 2017 – Dec 16, 2017	$72.70	$75.67	$72.53	$75.67	6,340,400
Dec 18, 2017 – Dec 23, 2017	$73.33	$77.38	$73.33	$77.38	4,212,200
Dec 25, 2017 – Dec 30, 2017	$75.80	$78.04	$75.80	$77.76	4,990,400
Jan 1, 2018 – Jan 6, 2018	$77.66	$80.96	$76.44	$80.96	5,292,000
Jan 8, 2018 – Jan 13, 2018	$77.76	$81.12	$77.61	$78.68	4,268,500
Jan 15, 2018 – Jan 20, 2018	$80.96	$81.95	$77.49	$78.16	5,393,600
Jan 22, 2018 – Jan 27, 2018	$78.59	$79.38	$69.75	$69.75	8,702,300
Jan 29, 2018 – Feb 3, 2018	$78.23	$80.57	$68.19	$68.19	12,953,500
Feb 5, 2018 – Feb 10, 2018	$69.10	$73.55	$66.39	$73.55	12,106,600
Feb 12, 2018 – Feb 17, 2018	$68.32	$79.38	$67.44	$79.38	9,544,600
Feb 19, 2018 – Feb 24, 2018	$73.03	$80.09	$71.16	$77.29	9,058,700
Feb 26, 2018 – Mar 3, 2018	$79.93	$80.41	$75.04	$79.56	7,598,900
Mar 5, 2018 – Mar 10, 2018	$77.07	$80.27	$76.57	$78.47	6,140,900
Mar 12, 2018 – Mar 17, 2018	$79.88	$80.23	$73.76	$73.76	5,761,900
Mar 19, 2018 – Mar 24, 2018	$77.94	$78.53	$73.72	$77.48	5,732,300
Mar 26, 2018 – Mar 31, 2018	$74.95	$78.61	$74.27	$76.30	6,828,700
Apr 2, 2018 – Apr 7, 2018	$77.25	$78.33	$75.00	$77.75	6,419,700
Apr 9, 2018 – Apr 14, 2018	$77.00	$83.32	$76.04	$83.32	8,637,500
Apr 16, 2018 – Apr 21, 2018	$78.57	$85.16	$78.26	$85.07	11,722,200
Apr 23, 2018 – Apr 28, 2018	$84.70	$87.73	$83.39	$85.64	8,725,300
Apr 30, 2018 – May 5, 2018	$85.52	$88.58	$82.48	$88.58	7,020,500
May 7, 2018 – May 12, 2018	$85.85	$90.72	$83.63	$90.72	6,862,200
May 14, 2018 – May 19, 2018	$89.77	$92.77	$87.64	$92.77	9,223,200
May 21, 2018 – May 26, 2018	$90.81	$95.57	$90.54	$95.22	9,203,400
May 28, 2018 – Jun 2, 2018	$92.67	$97.87	$91.53	$97.87	6,235,300
Jun 4, 2018 – Jun 9, 2018	$95.46	$98.15	$94.10	$97.66	6,121,100
Jun 11, 2018 – Jun 16, 2018	$97.79	$99.32	$95.76	$95.97	6,011,700
Jun 18, 2018 – Jun 23, 2018	$96.95	$98.20	$93.95	$93.95	6,963,100
Jun 25, 2018 – Jun 30, 2018	$95.70	$95.77	$92.89	$95.40	5,961,400
Jul 2, 2018 – Jul 7, 2018	$93.52	$99.18	$92.82	$99.18	5,771,300
Jul 9, 2018 – Jul 14, 2018	$96.00	$100.17	$95.75	$99.80	7,069,400
Jul 16, 2018 – Jul 21, 2018	$99.49	$103.27	$97.14	$103.27	10,709,700
Jul 23, 2018 – Jul 28, 2018	$99.25	$107.90	$97.74	$107.90	11,097,600
Jul 30, 2018 – Aug 4, 2018	$103.78	$108.06	$102.78	$105.31	6,793,600
Aug 6, 2018 – Aug 11, 2018	$108.17	$109.46	$104.92	$104.92	7,178,200
Aug 13, 2018 – Aug 18, 2018	$106.34	$108.22	$102.78	$104.22	7,025,500
Aug 20, 2018 – Aug 25, 2018	$105.03	$105.66	$103.34	$103.34	5,333,600
Aug 27, 2018 – Sep 1, 2018	$104.60	$109.25	$102.50	$109.25	5,777,000
Sep 3, 2018 – Sep 8, 2018	$103.54	$109.42	$93.70	$93.70	12,288,100
Sep 10, 2018 – Sep 15, 2018	$109.60	$110.10	$92.12	$100.11	16,345,600
Sep 17, 2018 – Sep 22, 2018	$95.47	$101.66	$94.76	$100.06	11,134,800
Sep 24, 2018 – Sep 29, 2018	$99.69	$103.29	$99.51	$99.51	7,146,800
Oct 1, 2018 – Oct 6, 2018	$100.89	$102.10	$91.05	$91.05	8,509,000
Oct 8, 2018 – Oct 13, 2018	$99.41	$99.94	$89.57	$91.39	7,788,200
Oct 15, 2018 – Oct 20, 2018	$91.37	$96.40	$84.36	$84.36	7,195,200
Oct 22, 2018 – Oct 27, 2018	$92.17	$92.81	$81.24	$81.24	15,957,800
Oct 29, 2018 – Nov 3, 2018	$85.66	$86.75	$77.65	$83.05	15,907,400
Nov 5, 2018 – Nov 10, 2018	$81.14	$83.51	$79.40	$82.98	8,196,700
Nov 12, 2018 – Nov 17, 2018	$83.29	$83.45	$78.22	$81.89	6,455,300
Nov 19, 2018 – Nov 24, 2018	$82.54	$90.39	$80.53	$90.39	7,469,900
Nov 26, 2018 – Dec 1, 2018	$82.64	$90.79	$80.84	$80.84	9,453,700
Dec 3, 2018 – Dec 8, 2018	$92.20	$92.20	$70.01	$70.01	11,082,000
Dec 10, 2018 – Dec 15, 2018	$80.93	$81.21	$65.05	$65.05	13,680,100
Dec 17, 2018 – Dec 22, 2018	$70.01	$70.75	$64.45	$65.46	11,287,000
Dec 24, 2018 – Dec 29, 2018	$64.63	$68.08	$62.53	$68.08	7,807,500
Dec 31, 2018 – Jan 5, 2019	$65.71	$70.22	$64.94	$70.22	10,507,600
Jan 7, 2019 – Jan 12, 2019	$68.26	$72.28	$66.52	$72.28	10,236,100
Jan 14, 2019 – Jan 19, 2019	$69.58	$72.95	$65.49	$65.49	13,330,300
Jan 21, 2019 – Jan 26, 2019	$71.08	$71.88	$62.84	$66.91	18,453,700
Jan 28, 2019 – Feb 2, 2019	$64.26	$70.13	$62.19	$70.13	13,082,200
Feb 4, 2019 – Feb 9, 2019	$66.91	$71.70	$66.26	$71.70	9,934,500
Feb 11, 2019 – Feb 16, 2019	$70.92	$71.78	$67.39	$70.21	10,594,300
Feb 18, 2019 – Feb 23, 2019	$71.25	$72.49	$69.15	$69.31	50,731,600
Feb 25, 2019 – Mar 2, 2019	$70.29	$77.00	$67.11	$67.11	58,597,000
Mar 4, 2019 – Mar 9, 2019	$68.91	$70.80	$65.16	$68.06	23,135,700
Mar 11, 2019 – Mar 16, 2019	$66.70	$69.68	$66.56	$67.04	21,956,400
Mar 18, 2019 – Mar 23, 2019	$68.26	$71.31	$66.64	$70.55	20,934,500
Mar 25, 2019 – Mar 30, 2019	$66.99	$72.96	$66.33	$72.96	15,554,100
Apr 1, 2019 – Apr 6, 2019	$70.94	$73.50	$70.27	$73.48	11,272,200
Apr 8, 2019 – Apr 13, 2019	$72.73	$74.58	$70.32	$74.58	9,927,500
Apr 15, 2019 – Apr 20, 2019	$73.33	$74.98	$70.08	$70.08	15,946,100
Apr 22, 2019 – Apr 27, 2019	$74.17	$74.30	$67.22	$71.89	34,909,100
Apr 29, 2019 – May 4, 2019	$70.04	$72.62	$69.15	$69.90	40,362,900
May 6, 2019 – May 11, 2019	$70.40	$71.39	$63.17	$63.17	29,856,300
May 13, 2019 – May 18, 2019	$68.28	$68.97	$62.75	$62.75	24,305,800
May 20, 2019 – May 25, 2019	$62.78	$63.01	$59.80	$59.80	18,479,100
May 27, 2019 – Jun 1, 2019	$62.99	$64.58	$59.65	$64.58	16,447,900
Jun 3, 2019 – Jun 8, 2019	$59.77	$65.29	$59.39	$65.19	15,576,200
Jun 10, 2019 – Jun 15, 2019	$65.14	$69.75	$64.82	$69.75	14,792,500
Jun 17, 2019 – Jun 22, 2019	$65.01	$69.78	$64.36	$68.79	16,492,200
Jun 24, 2019 – Jun 29, 2019	$68.51	$70.69	$64.98	$70.69	13,150,600
Jul 1, 2019 – Jul 6, 2019	$69.50	$70.77	$69.06	$69.06	10,887,200
Jul 8, 2019 – Jul 13, 2019	$70.35	$71.31	$66.26	$67.16	11,707,100
Jul 15, 2019 – Jul 20, 2019	$68.89	$69.71	$66.53	$68.87	10,606,100
Jul 22, 2019 – Jul 27, 2019	$67.24	$72.22	$66.74	$72.22	17,073,800
Jul 29, 2019 – Aug 3, 2019	$68.71	$75.46	$65.92	$65.92	42,549,600
Aug 5, 2019 – Aug 10, 2019	$70.57	$72.52	$63.97	$63.97	49,056,700
Aug 12, 2019 – Aug 17, 2019	$66.04	$66.56	$58.57	$63.42	28,878,600
Aug 19, 2019 – Aug 24, 2019	$64.63	$66.80	$62.58	$66.45	15,850,600
Aug 26, 2019 – Aug 31, 2019	$64.01	$66.77	$62.51	$65.55	10,745,500
Sep 2, 2019 – Sep 7, 2019	$65.44	$72.18	$63.04	$72.18	13,187,500
Sep 9, 2019 – Sep 14, 2019	$66.08	$73.19	$66.05	$71.08	14,374,500
Sep 16, 2019 – Sep 21, 2019	$72.73	$73.43	$69.13	$69.13	11,654,400
Sep 23, 2019 – Sep 28, 2019	$70.43	$71.64	$62.88	$62.88	12,323,400
Sep 30, 2019 – Oct 5, 2019	$69.66	$69.80	$60.96	$63.96	12,255,900
Oct 7, 2019 – Oct 12, 2019	$62.67	$66.65	$60.56	$66.65	11,698,900
Oct 14, 2019 – Oct 19, 2019	$63.52	$67.69	$62.70	$67.69	11,595,500
Oct 21, 2019 – Oct 26, 2019	$67.44	$71.71	$65.73	$71.71	14,084,500
Oct 28, 2019 – Nov 2, 2019	$68.11	$75.71	$64.42	$75.71	16,816,200
Nov 4, 2019 – Nov 9, 2019	$72.23	$76.63	$71.34	$76.63	12,423,100
Nov 11, 2019 – Nov 16, 2019	$74.89	$77.07	$74.35	$76.78	8,844,800
Nov 18, 2019 – Nov 23, 2019	$76.55	$77.21	$75.11	$75.55	7,852,700
Nov 25, 2019 – Nov 30, 2019	$77.07	$78.61	$74.27	$74.27	9,001,800
Dec 2, 2019 – Dec 7, 2019	$75.77	$77.24	$72.19	$72.28	19,830,900
Dec 9, 2019 – Dec 14, 2019	$74.04	$74.62	$71.38	$73.48	22,380,700
Dec 16, 2019 – Dec 21, 2019	$73.17	$75.54	$71.05	$75.54	10,893,400
Dec 23, 2019 – Dec 28, 2019	$73.67	$77.25	$73.55	$77.25	7,758,400
Dec 30, 2019 – Jan 4, 2020	$75.58	$77.85	$74.49	$74.71	10,295,600
Jan 6, 2020 – Jan 11, 2020	$76.45	$77.70	$74.47	$77.07	10,809,000
Jan 13, 2020 – Jan 18, 2020	$75.00	$77.35	$74.55	$76.01	9,535,900
Jan 20, 2020 – Jan 25, 2020	$76.65	$77.16	$71.03	$71.03	8,408,300
Jan 27, 2020 – Feb 1, 2020	$74.23	$74.97	$70.56	$74.46	9,518,600
Feb 3, 2020 – Feb 8, 2020	$71.46	$78.49	$71.03	$74.20	11,217,900
Feb 10, 2020 – Feb 15, 2020	$74.33	$77.03	$73.94	$75.60	12,111,300
Feb 17, 2020 – Feb 22, 2020	$73.95	$78.06	$66.16	$66.16	15,851,700
Feb 24, 2020 – Feb 29, 2020	$72.95	$72.95	$59.25	$59.25	24,572,300
Mar 2, 2020 – Mar 7, 2020	$66.29	$66.53	$52.92	$52.92	31,474,200
Mar 9, 2020 – Mar 14, 2020	$55.07	$57.82	$39.24	$39.24	34,566,900
Mar 16, 2020 – Mar 21, 2020	$47.19	$49.18	$33.77	$45.82	28,960,100
Mar 23, 2020 – Mar 28, 2020	$39.21	$48.90	$38.13	$42.43	20,322,100
Mar 30, 2020 – Apr 4, 2020	$45.21	$53.22	$40.53	$53.22	14,836,000
Apr 6, 2020 – Apr 11, 2020	$44.75	$54.09	$44.65	$47.43	12,753,900
Apr 13, 2020 – Apr 18, 2020	$52.64	$52.95	$44.91	$51.47	15,963,000
Apr 20, 2020 – Apr 25, 2020	$46.50	$52.40	$45.87	$52.40	16,973,700
Apr 27, 2020 – May 2, 2020	$51.52	$57.48	$50.81	$55.20	15,774,700
May 4, 2020 – May 9, 2020	$51.67	$55.39	$49.39	$50.54	14,024,100
May 11, 2020 – May 16, 2020	$54.34	$54.83	$47.06	$54.83	10,872,200
May 18, 2020 – May 23, 2020	$52.98	$58.95	$52.40	$58.95	9,436,100
May 25, 2020 – May 30, 2020	$57.05	$68.22	$56.95	$68.22	12,101,900
Jun 1, 2020 – Jun 6, 2020	$58.80	$70.19	$57.61	$58.77	14,670,100
Jun 8, 2020 – Jun 13, 2020	$69.46	$70.29	$57.55	$58.07	13,852,900
Jun 15, 2020 – Jun 20, 2020	$56.61	$63.09	$53.91	$53.91	14,630,100
Jun 22, 2020 – Jun 27, 2020	$57.87	$59.76	$53.67	$56.64	16,806,000
Jun 29, 2020 – Jul 4, 2020	$55.02	$58.92	$54.37	$55.63	13,904,900
Jul 6, 2020 – Jul 11, 2020	$57.89	$58.68	$53.66	$58.68	10,553,600
Jul 13, 2020 – Jul 18, 2020	$56.17	$60.21	$55.30	$59.72	10,181,900
Jul 20, 2020 – Jul 25, 2020	$58.18	$60.38	$57.20	$60.03	12,391,700
Jul 27, 2020 – Aug 1, 2020	$59.69	$64.89	$59.11	$64.89	13,240,900
Aug 3, 2020 – Aug 8, 2020	$60.26	$67.10	$59.17	$67.10	12,507,300
Aug 10, 2020 – Aug 15, 2020	$65.30	$70.34	$62.65	$62.65	11,024,400
Aug 17, 2020 – Aug 22, 2020	$67.35	$67.52	$62.62	$64.87	9,769,900
Aug 24, 2020 – Aug 29, 2020	$62.85	$66.75	$62.50	$66.75	10,905,000
Aug 31, 2020 – Sep 5, 2020	$64.86	$68.11	$63.87	$65.27	8,874,600
Sep 7, 2020 – Sep 12, 2020	$65.85	$66.71	$64.78	$65.57	9,761,300
Sep 14, 2020 – Sep 19, 2020	$65.67	$67.26	$58.62	$58.62	13,487,500
Sep 21, 2020 – Sep 26, 2020	$63.78	$64.17	$57.32	$60.64	11,843,500
Sep 28, 2020 – Oct 3, 2020	$59.84	$62.37	$57.37	$62.37	9,021,700
Oct 5, 2020 – Oct 10, 2020	$61.33	$63.86	$61.23	$61.23	9,186,000
Oct 12, 2020 – Oct 17, 2020	$62.64	$62.89	$60.01	$60.01	9,536,600
Oct 19, 2020 – Oct 24, 2020	$61.34	$62.06	$57.34	$57.34	14,261,500
Oct 26, 2020 – Oct 31, 2020	$59.16	$59.27	$53.98	$59.11	19,735,300
Nov 2, 2020 – Nov 7, 2020	$58.45	$67.29	$57.92	$67.29	22,721,300
Nov 9, 2020 – Nov 14, 2020	$64.34	$73.59	$62.72	$68.75	20,187,100
Nov 16, 2020 – Nov 21, 2020	$70.22	$71.50	$67.74	$71.50	11,865,300
Nov 23, 2020 – Nov 28, 2020	$69.12	$74.80	$69.06	$73.16	10,217,800
Nov 30, 2020 – Dec 5, 2020	$71.00	$73.26	$69.49	$72.50	12,014,900
Dec 7, 2020 – Dec 12, 2020	$73.11	$74.75	$71.13	$71.13	13,055,000
Dec 14, 2020 – Dec 19, 2020	$73.11	$73.61	$70.23	$71.01	9,608,800
Dec 21, 2020 – Dec 26, 2020	$69.49	$71.11	$69.23	$70.90	5,719,700
Dec 28, 2020 – Jan 2, 2021	$71.41	$78.68	$69.01	$78.68	10,821,500
Jan 4, 2021 – Jan 9, 2021	$71.14	$80.12	$69.96	$79.33	13,804,900
Jan 11, 2021 – Jan 16, 2021	$78.06	$81.67	$77.71	$77.94	9,187,300
Jan 18, 2021 – Jan 23, 2021	$80.08	$80.97	$71.88	$71.88	8,981,700
Jan 25, 2021 – Jan 30, 2021	$77.56	$78.11	$71.10	$78.06	9,996,200
Feb 1, 2021 – Feb 6, 2021	$72.92	$78.79	$72.43	$78.00	9,435,900
Feb 8, 2021 – Feb 13, 2021	$78.63	$81.35	$71.74	$71.74	12,647,100
Feb 15, 2021 – Feb 20, 2021	$78.95	$79.25	$68.92	$70.26	15,588,200
Feb 22, 2021 – Feb 27, 2021	$71.07	$73.54	$69.31	$72.34	15,818,700
Mar 1, 2021 – Mar 6, 2021	$71.03	$75.74	$69.07	$75.74	17,509,800
Mar 8, 2021 – Mar 13, 2021	$72.93	$76.55	$70.67	$73.38	16,632,800
Mar 15, 2021 – Mar 20, 2021	$75.76	$76.15	$72.42	$76.15	15,691,800
Mar 22, 2021 – Mar 27, 2021	$73.25	$76.62	$71.23	$76.62	13,378,600
Mar 29, 2021 – Apr 3, 2021	$75.89	$77.86	$75.19	$77.13	13,169,800
Apr 5, 2021 – Apr 10, 2021	$77.54	$78.56	$74.69	$78.19	14,354,900
Apr 12, 2021 – Apr 17, 2021	$77.57	$82.85	$76.45	$82.85	12,628,600
Apr 19, 2021 – Apr 24, 2021	$78.35	$83.18	$77.17	$79.61	15,381,000
Apr 26, 2021 – May 1, 2021	$82.63	$84.21	$78.92	$79.41	16,428,200
May 3, 2021 – May 8, 2021	$80.57	$81.38	$77.44	$78.23	12,614,300
May 10, 2021 – May 15, 2021	$80.07	$80.21	$75.27	$77.68	10,139,000
May 17, 2021 – May 22, 2021	$77.51	$80.40	$74.73	$80.40	14,153,700
May 24, 2021 – May 29, 2021	$78.24	$80.99	$77.47	$80.45	12,328,400
May 31, 2021 – Jun 5, 2021	$81.11	$82.28	$79.26	$79.26	7,205,000
Jun 7, 2021 – Jun 12, 2021	$80.57	$80.87	$75.41	$75.41	10,310,400
Jun 14, 2021 – Jun 19, 2021	$79.14	$80.54	$74.12	$80.54	13,430,300
Jun 21, 2021 – Jun 26, 2021	$76.19	$81.89	$75.95	$79.23	12,229,500
Jun 28, 2021 – Jul 3, 2021	$80.54	$81.27	$78.53	$80.48	9,372,900
Jul 5, 2021 – Jul 10, 2021	$78.77	$80.62	$76.46	$79.28	8,055,700
Jul 12, 2021 – Jul 17, 2021	$80.01	$81.40	$79.06	$79.47	9,111,900
Jul 19, 2021 – Jul 24, 2021	$77.65	$82.45	$75.39	$82.45	10,320,800
Jul 26, 2021 – Jul 31, 2021	$79.47	$83.67	$78.54	$83.67	9,749,700
Aug 2, 2021 – Aug 7, 2021	$83.28	$86.37	$80.55	$86.37	8,451,400
Aug 9, 2021 – Aug 14, 2021	$83.29	$87.05	$82.70	$83.40	9,964,900
Aug 16, 2021 – Aug 21, 2021	$85.99	$87.65	$82.81	$87.65	14,727,300
Aug 23, 2021 – Aug 28, 2021	$83.96	$88.20	$83.96	$87.77	13,526,700
Aug 30, 2021 – Sep 4, 2021	$87.84	$88.64	$85.58	$86.95	8,043,400
Sep 6, 2021 – Sep 11, 2021	$87.64	$87.90	$85.10	$85.10	10,945,200
Sep 13, 2021 – Sep 18, 2021	$88.02	$88.52	$84.40	$86.97	11,894,300
Sep 20, 2021 – Sep 25, 2021	$83.21	$87.52	$82.28	$86.18	9,477,800
Sep 27, 2021 – Oct 2, 2021	$87.07	$88.34	$83.62	$87.23	9,051,800
Oct 4, 2021 – Oct 9, 2021	$86.40	$89.49	$84.58	$89.49	7,337,400
Oct 11, 2021 – Oct 16, 2021	$87.24	$89.90	$86.30	$89.88	6,533,700
Oct 18, 2021 – Oct 23, 2021	$88.89	$91.41	$88.26	$88.26	8,780,300
Oct 25, 2021 – Oct 30, 2021	$89.88	$91.64	$86.11	$91.64	9,636,400
Nov 1, 2021 – Nov 6, 2021	$88.67	$94.46	$87.55	$94.46	8,561,800
Nov 8, 2021 – Nov 13, 2021	$93.43	$95.05	$92.88	$92.88	8,269,800
Nov 15, 2021 – Nov 20, 2021	$94.83	$94.83	$90.60	$90.60	8,522,900
Nov 22, 2021 – Nov 27, 2021	$93.54	$94.59	$86.15	$86.15	10,038,000
Nov 29, 2021 – Dec 4, 2021	$91.60	$91.73	$84.81	$88.57	9,325,100
Dec 6, 2021 – Dec 11, 2021	$87.33	$90.18	$86.47	$86.64	8,768,500
Dec 13, 2021 – Dec 18, 2021	$88.57	$89.05	$84.92	$87.51	6,973,000
Dec 20, 2021 – Dec 25, 2021	$85.45	$89.71	$82.89	$89.71	4,244,900
Dec 27, 2021 – Jan 1, 2022	$87.56	$92.62	$87.04	$92.62	7,041,200
Jan 3, 2022 – Jan 8, 2022	$90.25	$96.59	$89.82	$93.21	10,775,300
Jan 10, 2022 – Jan 15, 2022	$92.62	$93.28	$87.98	$87.98	9,601,700
Jan 17, 2022 – Jan 22, 2022	$92.92	$93.26	$85.59	$85.59	8,646,500
Jan 24, 2022 – Jan 29, 2022	$85.91	$89.44	$82.34	$85.65	8,311,100
Jan 31, 2022 – Feb 5, 2022	$85.05	$88.99	$84.22	$85.53	8,490,400
Feb 7, 2022 – Feb 12, 2022	$85.78	$94.34	$84.71	$94.34	13,749,600
Feb 14, 2022 – Feb 19, 2022	$85.63	$95.19	$84.26	$91.92	15,023,500
Feb 21, 2022 – Feb 26, 2022	$94.13	$94.90	$86.48	$89.32	13,587,600
Feb 28, 2022 – Mar 5, 2022	$90.72	$91.84	$84.73	$86.86	15,100,300
Mar 7, 2022 – Mar 12, 2022	$89.20	$93.81	$84.87	$93.81	14,647,200
Mar 14, 2022 – Mar 19, 2022	$87.77	$94.75	$86.33	$94.75	12,789,600
Mar 21, 2022 – Mar 26, 2022	$94.01	$95.86	$92.47	$93.11	11,796,700
Mar 28, 2022 – Apr 2, 2022	$94.51	$97.60	$87.13	$87.13	12,445,800
Apr 4, 2022 – Apr 9, 2022	$93.10	$93.33	$86.41	$86.99	9,273,000
Apr 11, 2022 – Apr 16, 2022	$87.24	$88.88	$86.19	$86.95	6,891,100
Apr 18, 2022 – Apr 23, 2022	$86.94	$93.24	$86.36	$87.71	10,240,600
Apr 25, 2022 – Apr 30, 2022	$86.22	$91.79	$84.21	$87.60	11,697,100
May 2, 2022 – May 7, 2022	$87.95	$92.67	$84.67	$84.67	10,309,200
May 9, 2022 – May 14, 2022	$86.44	$87.37	$82.03	$84.83	8,049,300
May 16, 2022 – May 21, 2022	$84.54	$92.77	$83.06	$92.77	7,655,500
May 23, 2022 – May 28, 2022	$86.84	$92.84	$83.06	$92.51	8,581,500
May 30, 2022 – Jun 4, 2022	$92.59	$93.33	$88.19	$88.19	7,451,800
Jun 6, 2022 – Jun 11, 2022	$92.84	$93.44	$81.38	$81.38	9,035,800
Jun 13, 2022 – Jun 18, 2022	$85.97	$86.98	$79.83	$83.11	9,537,700
Jun 20, 2022 – Jun 25, 2022	$83.06	$83.80	$78.10	$81.21	8,152,700
Jun 27, 2022 – Jul 2, 2022	$83.90	$84.66	$78.54	$81.13	9,044,400
Jul 4, 2022 – Jul 9, 2022	$79.39	$82.74	$77.70	$81.28	9,175,000
Jul 11, 2022 – Jul 16, 2022	$80.23	$83.95	$76.48	$83.95	8,286,600
Jul 18, 2022 – Jul 23, 2022	$82.04	$91.34	$80.18	$91.34	8,824,400
Jul 25, 2022 – Jul 30, 2022	$84.38	$92.95	$83.58	$92.95	10,431,200
Aug 1, 2022 – Aug 6, 2022	$90.32	$94.05	$88.46	$94.05	9,192,700
Aug 8, 2022 – Aug 13, 2022	$93.49	$94.25	$89.89	$91.57	7,410,600
Aug 15, 2022 – Aug 20, 2022	$93.33	$94.86	$88.52	$88.52	6,152,800
Aug 22, 2022 – Aug 27, 2022	$90.15	$91.78	$84.56	$84.56	6,114,100
Aug 29, 2022 – Sep 3, 2022	$87.55	$89.29	$84.15	$89.29	5,625,300
Sep 5, 2022 – Sep 10, 2022	$85.11	$89.50	$84.13	$84.13	6,912,300
Sep 12, 2022 – Sep 17, 2022	$90.05	$92.10	$80.97	$80.97	9,936,000
Sep 19, 2022 – Sep 24, 2022	$83.37	$87.38	$79.62	$79.62	9,850,000
Sep 26, 2022 – Oct 1, 2022	$80.79	$84.21	$77.65	$84.21	8,618,700
Oct 3, 2022 – Oct 8, 2022	$80.93	$87.08	$80.24	$82.31	7,441,800
Oct 10, 2022 – Oct 15, 2022	$84.96	$85.74	$80.26	$84.73	7,986,800
Oct 17, 2022 – Oct 22, 2022	$83.99	$91.57	$81.98	$91.57	9,139,500
Oct 24, 2022 – Oct 29, 2022	$85.27	$93.42	$84.89	$93.42	10,383,300
Oct 31, 2022 – Nov 5, 2022	$90.96	$98.93	$87.02	$98.93	12,559,600
Nov 7, 2022 – Nov 12, 2022	$93.75	$99.71	$92.95	$97.21	10,433,500
Nov 14, 2022 – Nov 19, 2022	$98.74	$100.10	$95.25	$98.89	5,196,300
Nov 21, 2022 – Nov 26, 2022	$96.84	$101.34	$96.35	$101.34	4,883,200
Nov 28, 2022 – Dec 3, 2022	$98.08	$101.81	$95.92	$98.41	7,728,000
Dec 5, 2022 – Dec 10, 2022	$100.66	$100.93	$97.19	$97.30	10,625,600
Dec 12, 2022 – Dec 17, 2022	$98.62	$103.43	$96.43	$98.51	9,631,300
Dec 19, 2022 – Dec 24, 2022	$97.23	$100.20	$96.57	$97.84	5,197,600
Dec 26, 2022 – Dec 31, 2022	$98.48	$99.54	$97.00	$99.54	4,745,100
Jan 2, 2023 – Jan 7, 2023	$98.47	$102.05	$97.06	$102.05	7,844,600
Jan 9, 2023 – Jan 14, 2023	$100.12	$102.27	$97.68	$99.84	7,697,900
Jan 16, 2023 – Jan 21, 2023	$101.85	$102.72	$97.80	$101.10	7,969,700
Jan 23, 2023 – Jan 28, 2023	$100.12	$104.29	$99.69	$103.45	11,828,300
Jan 30, 2023 – Feb 4, 2023	$100.54	$104.38	$99.72	$101.28	10,202,000
Feb 6, 2023 – Feb 11, 2023	$103.12	$103.78	$99.99	$103.41	8,503,800
Feb 13, 2023 – Feb 18, 2023	$101.25	$105.00	$100.46	$101.46	10,019,500
Feb 20, 2023 – Feb 25, 2023	$102.07	$105.38	$100.41	$105.38	10,006,200
Feb 27, 2023 – Mar 4, 2023	$101.73	$105.45	$98.15	$98.15	9,283,400
Mar 6, 2023 – Mar 11, 2023	$105.37	$105.91	$91.57	$91.57	10,475,700
Mar 13, 2023 – Mar 18, 2023	$96.61	$99.70	$91.42	$93.77	10,667,100
Mar 20, 2023 – Mar 25, 2023	$92.52	$99.23	$91.71	$99.23	8,212,100
Mar 27, 2023 – Apr 1, 2023	$95.10	$99.43	$94.37	$94.62	7,072,000
Apr 3, 2023 – Apr 8, 2023	$99.07	$100.08	$93.87	$97.93	6,618,400
Apr 10, 2023 – Apr 15, 2023	$94.74	$98.99	$94.66	$98.62	6,592,900
Apr 17, 2023 – Apr 22, 2023	$98.18	$99.31	$95.90	$95.90	9,107,900
Apr 24, 2023 – Apr 29, 2023	$98.96	$100.48	$93.33	$97.38	12,896,600
May 1, 2023 – May 6, 2023	$96.04	$97.84	$92.58	$96.22	11,917,900
May 8, 2023 – May 13, 2023	$98.23	$98.34	$94.55	$95.65	8,885,700
May 15, 2023 – May 20, 2023	$96.25	$96.99	$93.03	$93.03	8,729,000
May 22, 2023 – May 27, 2023	$95.69	$96.65	$91.12	$96.32	9,896,700
May 29, 2023 – Jun 3, 2023	$93.09	$97.43	$90.39	$97.43	9,198,200
Jun 5, 2023 – Jun 10, 2023	$96.08	$101.95	$94.58	$101.95	11,037,200
Jun 12, 2023 – Jun 17, 2023	$97.51	$102.04	$96.92	$100.65	11,920,600
Jun 19, 2023 – Jun 24, 2023	$100.96	$107.88	$99.07	$107.88	10,323,100
Jun 26, 2023 – Jul 1, 2023	$101.02	$108.75	$100.89	$107.85	8,323,500
Jul 3, 2023 – Jul 8, 2023	$107.64	$110.10	$105.62	$110.10	8,067,800
Jul 10, 2023 – Jul 15, 2023	$108.07	$111.14	$107.67	$111.05	9,262,100
Jul 17, 2023 – Jul 22, 2023	$110.18	$116.65	$109.00	$116.65	10,891,900
Jul 24, 2023 – Jul 29, 2023	$111.46	$116.93	$109.36	$112.83	11,817,400
Jul 31, 2023 – Aug 5, 2023	$116.28	$117.75	$112.33	$112.33	8,002,200
Aug 7, 2023 – Aug 12, 2023	$113.49	$114.22	$109.70	$109.70	6,053,400
Aug 14, 2023 – Aug 19, 2023	$112.30	$112.64	$108.94	$110.06	4,792,800
Aug 21, 2023 – Aug 26, 2023	$109.88	$111.81	$108.71	$111.81	5,004,900
Aug 28, 2023 – Sep 2, 2023	$110.55	$112.16	$104.99	$104.99	6,717,100
Sep 4, 2023 – Sep 9, 2023	$111.62	$111.77	$104.77	$106.09	7,741,400
Sep 11, 2023 – Sep 16, 2023	$105.92	$106.55	$104.48	$104.60	7,235,300
Sep 18, 2023 – Sep 23, 2023	$106.23	$107.85	$103.78	$104.69	6,277,600
Sep 25, 2023 – Sep 30, 2023	$104.28	$107.00	$101.40	$101.40	7,475,500
Oct 2, 2023 – Oct 7, 2023	$104.26	$104.94	$99.59	$101.05	7,704,500
Oct 9, 2023 – Oct 14, 2023	$100.69	$104.34	$98.22	$98.22	7,193,400
Oct 16, 2023 – Oct 21, 2023	$101.91	$104.81	$98.07	$102.46	9,655,800
Oct 23, 2023 – Oct 28, 2023	$97.97	$109.64	$97.24	$109.64	12,450,900
Oct 30, 2023 – Nov 4, 2023	$103.58	$110.86	$102.63	$110.86	11,029,600
Nov 6, 2023 – Nov 11, 2023	$110.01	$113.80	$107.08	$113.80	9,620,500
Nov 13, 2023 – Nov 18, 2023	$110.83	$115.50	$110.28	$115.50	7,692,700
Nov 20, 2023 – Nov 25, 2023	$114.03	$118.52	$112.99	$118.52	7,864,100
Nov 27, 2023 – Dec 2, 2023	$114.90	$118.71	$112.92	$116.82	9,384,300
Dec 4, 2023 – Dec 9, 2023	$117.67	$120.45	$116.09	$120.45	10,083,200
Dec 11, 2023 – Dec 16, 2023	$117.11	$124.92	$117.03	$124.92	10,038,600
Dec 18, 2023 – Dec 23, 2023	$120.92	$125.87	$120.22	$125.21	5,956,200
Dec 25, 2023 – Dec 30, 2023	$125.03	$125.83	$123.81	$123.81	5,561,900
Jan 1, 2024 – Jan 6, 2024	$124.32	$126.31	$122.11	$126.31	8,192,600
Jan 8, 2024 – Jan 13, 2024	$124.19	$126.76	$123.09	$126.30	8,209,000
Jan 15, 2024 – Jan 20, 2024	$127.21	$128.24	$123.88	$128.24	7,817,400
Jan 22, 2024 – Jan 27, 2024	$126.84	$132.47	$126.40	$132.47	9,395,700
Jan 29, 2024 – Feb 3, 2024	$127.93	$134.85	$127.93	$134.85	11,741,700
Feb 5, 2024 – Feb 10, 2024	$131.64	$135.72	$130.74	$132.49	15,453,000
Feb 12, 2024 – Feb 17, 2024	$135.33	$136.44	$129.58	$136.44	14,046,000
Feb 19, 2024 – Feb 24, 2024	$131.60	$140.39	$131.60	$140.39	10,179,200
Feb 26, 2024 – Mar 2, 2024	$136.45	$140.82	$135.01	$140.82	8,491,300
Mar 4, 2024 – Mar 9, 2024	$140.10	$141.55	$138.16	$138.16	8,970,200
Mar 11, 2024 – Mar 16, 2024	$140.67	$142.07	$137.46	$142.07	9,566,500
Mar 18, 2024 – Mar 23, 2024	$138.47	$143.95	$138.16	$143.95	6,252,900
Mar 25, 2024 – Mar 30, 2024	$141.98	$148.71	$140.16	$148.71	7,168,900
Apr 1, 2024 – Apr 6, 2024	$143.86	$149.20	$142.31	$144.44	10,174,000
Apr 8, 2024 – Apr 13, 2024	$148.71	$148.82	$142.45	$142.45	10,048,900
Apr 15, 2024 – Apr 20, 2024	$146.78	$162.40	$141.94	$162.40	13,734,200
Apr 22, 2024 – Apr 27, 2024	$142.55	$165.50	$141.52	$160.28	15,085,100
Apr 29, 2024 – May 4, 2024	$161.61	$166.34	$157.58	$166.34	11,443,600
May 6, 2024 – May 11, 2024	$161.34	$166.57	$160.80	$166.32	10,736,500
May 13, 2024 – May 18, 2024	$166.33	$167.68	$161.29	$167.68	10,507,200
May 20, 2024 – May 25, 2024	$166.55	$168.80	$165.72	$167.41	11,353,300
May 27, 2024 – Jun 1, 2024	$168.04	$168.13	$161.42	$161.42	10,343,500
Jun 3, 2024 – Jun 8, 2024	$168.18	$168.31	$158.60	$158.60	8,320,900
Jun 10, 2024 – Jun 15, 2024	$161.06	$164.22	$156.36	$159.30	8,331,400
Jun 17, 2024 – Jun 22, 2024	$158.28	$161.38	$156.35	$156.35	10,200,400
Jun 24, 2024 – Jun 29, 2024	$159.59	$162.51	$154.82	$154.82	10,556,300
Jul 1, 2024 – Jul 6, 2024	$157.55	$161.12	$150.50	$161.12	9,425,900
Jul 8, 2024 – Jul 13, 2024	$155.94	$163.42	$154.33	$163.42	11,426,200
Jul 15, 2024 – Jul 20, 2024	$161.40	$167.47	$157.98	$157.98	13,643,200
Jul 22, 2024 – Jul 27, 2024	$164.27	$167.94	$151.50	$151.50	12,685,300
Jul 29, 2024 – Aug 3, 2024	$158.28	$161.21	$149.44	$153.41	14,057,800
Aug 5, 2024 – Aug 10, 2024	$148.43	$157.60	$146.08	$157.60	15,228,900
Aug 12, 2024 – Aug 17, 2024	$153.52	$164.75	$151.56	$164.75	11,962,900
Aug 19, 2024 – Aug 24, 2024	$157.76	$167.97	$157.19	$167.97	10,125,400
Aug 26, 2024 – Aug 31, 2024	$165.16	$168.32	$159.35	$159.35	8,065,800
Sep 2, 2024 – Sep 7, 2024	$167.16	$167.38	$159.24	$167.38	7,503,200
Sep 9, 2024 – Sep 14, 2024	$160.80	$177.52	$157.88	$177.52	11,818,700
Sep 16, 2024 – Sep 21, 2024	$168.34	$180.54	$167.72	$180.54	12,916,500
Sep 23, 2024 – Sep 28, 2024	$177.53	$182.37	$176.32	$181.57	9,266,600
Sep 30, 2024 – Oct 5, 2024	$180.99	$186.17	$177.35	$186.17	8,351,200
Oct 7, 2024 – Oct 12, 2024	$180.74	$189.34	$179.21	$189.34	8,007,300
Oct 14, 2024 – Oct 19, 2024	$185.56	$189.62	$184.94	$186.97	9,788,900
Oct 21, 2024 – Oct 26, 2024	$189.69	$190.66	$183.53	$185.07	10,894,300
Oct 28, 2024 – Nov 2, 2024	$187.51	$198.79	$184.92	$198.79	9,295,100
Nov 4, 2024 – Nov 9, 2024	$185.10	$200.41	$184.93	$193.32	8,717,700
Nov 11, 2024 – Nov 16, 2024	$200.37	$200.92	$192.98	$197.46	7,290,600
Nov 18, 2024 – Nov 23, 2024	$193.53	$198.92	$191.26	$198.92	6,539,700
Nov 25, 2024 – Nov 30, 2024	$197.53	$203.67	$195.81	$203.67	9,674,600
Dec 2, 2024 – Dec 7, 2024	$199.25	$203.79	$196.16	$197.99	14,380,300
Dec 9, 2024 – Dec 14, 2024	$203.85	$205.75	$191.40	$191.40	17,249,300
Dec 16, 2024 – Dec 21, 2024	$198.06	$201.50	$187.02	$190.37	11,736,000
Dec 23, 2024 – Dec 28, 2024	$190.46	$192.61	$188.49	$188.84	5,482,100
Dec 30, 2024 – Jan 4, 2025	$188.39	$190.81	$186.14	$187.27	6,861,100
Jan 6, 2025 – Jan 11, 2025	$189.84	$199.98	$185.32	$199.98	9,103,300
Jan 13, 2025 – Jan 18, 2025	$185.66	$207.09	$185.66	$207.09	8,342,900
Jan 20, 2025 – Jan 25, 2025	$200.98	$208.14	$200.98	$206.16	6,836,900
Jan 27, 2025 – Feb 1, 2025	$203.67	$209.09	$201.42	$205.05	7,770,000
Feb 3, 2025 – Feb 8, 2025	$201.99	$207.38	$186.60	$186.60	14,432,900
Feb 10, 2025 – Feb 15, 2025	$205.84	$207.62	$181.80	$183.07	15,944,100
Feb 17, 2025 – Feb 22, 2025	$186.19	$192.05	$182.22	$184.03	13,592,900
Feb 24, 2025 – Mar 1, 2025	$184.51	$184.79	$178.00	$178.00	14,499,900
Mar 3, 2025 – Mar 8, 2025	$185.76	$186.30	$171.34	$177.41	12,276,900
Mar 10, 2025 – Mar 15, 2025	$174.80	$183.45	$172.72	$183.45	12,527,800
Mar 17, 2025 – Mar 22, 2025	$177.44	$185.54	$177.16	$180.49	10,663,300
Mar 24, 2025 – Mar 29, 2025	$184.72	$188.84	$159.79	$159.79	9,634,300
Mar 31, 2025 – Apr 5, 2025	$176.33	$185.20	$157.40	$170.52	12,105,100
Apr 7, 2025 – Apr 12, 2025	$155.78	$175.20	$150.72	$169.70	9,535,100
Apr 14, 2025 – Apr 19, 2025	$173.74	$182.71	$166.88	$182.71	8,932,000
Apr 21, 2025 – Apr 26, 2025	$167.53	$190.36	$163.98	$190.02	10,286,200
Apr 28, 2025 – May 3, 2025	$182.96	$191.24	$178.77	$191.24	7,521,500
May 5, 2025 – May 10, 2025	$188.04	$204.21	$185.46	$204.21	8,037,800
May 12, 2025 – May 17, 2025	$197.57	$204.83	$197.30	$197.89	9,141,100
May 19, 2025 – May 24, 2025	$201.62	$206.21	$194.58	$200.87	8,248,000
May 26, 2025 – May 31, 2025	$200.58	$205.01	$198.37	$205.01	7,702,800
Jun 2, 2025 – Jun 7, 2025	$200.87	$205.93	$198.29	$200.50	6,887,300
Jun 9, 2025 – Jun 14, 2025	$205.39	$205.81	$198.79	$198.79	8,029,400
Jun 16, 2025 – Jun 21, 2025	$202.12	$206.46	$197.28	$206.46	9,632,500
Jun 23, 2025 – Jun 28, 2025	$198.86	$213.10	$196.68	$213.10	8,952,100
Jun 30, 2025 – Jul 5, 2025	$206.55	$214.55	$205.70	$212.39	8,466,200
Jul 7, 2025 – Jul 12, 2025	$212.85	$214.82	$209.47	$210.65	8,237,100
Jul 14, 2025 – Jul 19, 2025	$211.71	$212.19	$196.04	$196.04	11,255,300
Jul 21, 2025 – Jul 26, 2025	$211.33	$213.26	$185.78	$185.78	17,013,500
Jul 28, 2025 – Aug 2, 2025	$197.61	$198.02	$184.54	$190.28	17,361,400
Aug 4, 2025 – Aug 9, 2025	$186.60	$191.35	$184.95	$188.04	12,670,000
Aug 11, 2025 – Aug 16, 2025	$190.97	$194.83	$187.94	$194.83	8,915,900
Aug 18, 2025 – Aug 23, 2025	$188.68	$196.90	$187.84	$192.60	8,367,400
Aug 25, 2025 – Aug 30, 2025	$194.95	$195.63	$191.28	$192.28	8,746,700
Sep 1, 2025 – Sep 6, 2025	$189.62	$194.74	$187.94	$187.94	9,993,700
Sep 8, 2025 – Sep 13, 2025	$192.80	$193.11	$187.48	$187.82	11,073,100
Sep 15, 2025 – Sep 20, 2025	$188.75	$195.76	$183.40	$195.76	11,726,800
Sep 22, 2025 – Sep 27, 2025	$187.96	$201.00	$187.32	$199.15	11,744,700
Sep 29, 2025 – Oct 4, 2025	$196.68	$200.95	$190.14	$190.14	9,585,000
Oct 6, 2025 – Oct 11, 2025	$200.12	$201.95	$189.93	$193.25	7,723,600
Oct 13, 2025 – Oct 18, 2025	$193.32	$198.33	$190.39	$196.71	8,348,500
Oct 20, 2025 – Oct 25, 2025	$195.03	$203.49	$185.19	$203.49	9,886,500
Oct 27, 2025 – Nov 1, 2025	$197.37	$205.35	$195.99	$205.35	10,060,400
Nov 3, 2025 – Nov 8, 2025	$202.39	$206.86	$199.80	$202.97	9,752,500
Nov 10, 2025 – Nov 15, 2025	$205.35	$210.70	$199.27	$199.53	9,407,900
Nov 17, 2025 – Nov 22, 2025	$202.91	$207.83	$194.26	$207.83	7,756,700
Nov 24, 2025 – Nov 29, 2025	$201.02	$214.21	$199.13	$214.21	6,863,300
Dec 1, 2025 – Dec 6, 2025	$206.50	$214.49	$206.04	$213.67	7,164,100
Dec 8, 2025 – Dec 13, 2025	$214.00	$220.13	$208.32	$215.39	9,674,400
Dec 15, 2025 – Dec 20, 2025	$214.76	$218.55	$209.83	$218.55	8,527,300
Dec 22, 2025 – Dec 27, 2025	$216.15	$221.70	$215.07	$215.53	4,291,900
Dec 29, 2025 – Jan 3, 2026	$218.26	$223.65	$212.37	$223.65	5,668,900
Jan 5, 2026 – Jan 10, 2026	$215.15	$228.81	$215.14	$228.81	6,752,300
Jan 12, 2026 – Jan 17, 2026	$223.27	$229.91	$222.13	$229.32	5,987,200
Jan 19, 2026 – Jan 24, 2026	$227.08	$235.19	$224.07	$229.35	5,945,800
Jan 26, 2026 – Jan 31, 2026	$230.33	$245.47	$226.30	$245.47	7,420,900
Feb 2, 2026 – Feb 7, 2026	$228.70	$255.18	$228.60	$255.18	11,121,300
Feb 9, 2026 – Feb 14, 2026	$244.75	$263.87	$241.67	$263.87	11,243,600
Feb 16, 2026 – Feb 21, 2026	$254.27	$265.28	$254.17	$263.36	8,331,600
Feb 23, 2026 – Feb 28, 2026	$264.41	$265.67	$244.13	$244.13	9,077,200
Mar 2, 2026 – Mar 7, 2026	$262.28	$264.69	$236.23	$236.23	9,161,500
Mar 9, 2026 – Mar 14, 2026	$240.47	$251.88	$235.53	$235.53	7,893,200
Mar 16, 2026 – Mar 21, 2026	$239.19	$241.46	$232.28	$240.57	7,962,300
Mar 23, 2026 – Mar 28, 2026	$240.10	$253.34	$238.70	$253.34	8,526,600
Mar 30, 2026 – Apr 4, 2026	$243.00	$266.68	$235.98	$266.68	10,471,300
Apr 6, 2026 – Apr 11, 2026	$250.62	$275.22	$250.04	$262.78	11,905,700
Apr 13, 2026 – Apr 18, 2026	$265.82	$269.85	$253.10	$266.46	11,798,200
Apr 20, 2026 – Apr 25, 2026	$262.76	$269.39	$252.90	$264.36	10,024,700
Apr 27, 2026 – May 2, 2026	$266.41	$270.44	$260.56	$265.11	8,271,200
May 4, 2026 – May 9, 2026	$263.47	$273.87	$261.09	$263.31	10,013,100
May 11, 2026 – May 16, 2026	$264.94	$270.75	$255.83	$255.83	10,090,100
May 18, 2026 – May 23, 2026	$262.74	$263.51	$252.44	$260.89	8,778,500
May 25, 2026 – May 30, 2026	$258.56	$263.14	$256.38	$260.13	7,919,500
Jun 1, 2026 – Jun 6, 2026	$258.28	$267.74	$250.89	$264.93	7,425,300
Jun 8, 2026 – Jun 13, 2026	$262.65	$273.55	$254.18	$273.55	7,547,800
Jun 15, 2026 – Jun 20, 2026	$269.92	$278.10	$267.75	$269.25	8,641,500
Jun 22, 2026 – Jun 27, 2026	$274.35	$284.62	$261.92	$261.92	8,720,500
Jun 29, 2026 – Jul 4, 2026	$268.07	$272.90	$259.75	$260.94	6,825,200
Jul 6, 2026 – Jul 11, 2026	$260.98	$264.78	$253.26	$261.81	7,118,400
Jul 13, 2026 – Jul 18, 2026	$261.29	$302.19	$255.88	$302.19	12,256,300
Jul 20, 2026 – Jul 25, 2026	$263.36	$302.65	$255.50	$290.56	13,698,100
Jul 27, 2026 – Aug 1, 2026	$302.49	$306.32	$287.45	$291.51	9,802,700
Aug 3, 2026 – Aug 8, 2026	$291.25	$300.87	$289.71	$298.71	9,267,200
Aug 10, 2026 – Aug 15, 2026	$292.08	$301.58	$290.03	$297.26	9,771,800
Aug 17, 2026 – Aug 22, 2026	$299.69	$304.05	$289.69	$292.23	8,050,100
Aug 24, 2026 – Aug 29, 2026	$298.49	$302.90	$282.86	$282.86	7,270,800
Aug 31, 2026 – Sep 5, 2026	$290.51	$291.58	$274.83	$283.22	6,884,200
Sep 7, 2026 – Sep 12, 2026	$281.98	$286.12	$275.09	$278.82	5,436,100
Sep 14, 2026 – Sep 18, 2026	$278.58	$282.52	$273.01	$280.23	4,338,300

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Westinghouse Air Brake Technologies Corporation (WAB) 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 Westinghouse Air Brake Technologies Corporation

Westinghouse Air Brake Technologies Corporation (WAB) delivers a comprehensive suite of advanced technological solutions, equipment, and services tailored for the global freight railway and urban mass transit sectors. Its operations are bifurcated into two principal divisions: Freight and Transit. The Freight segment develops, produces, and maintains critical components for both newly manufactured and operational freight carriages and locomotives. This includes constructing brand-new commuter-focused locomotives, undertaking comprehensive rebuilding of freight locomotives, and delivering sophisticated railway electronic systems, positive train control (PTC) technology, signal design expertise, and related engineering provisions. This segment also furnishes essential heat exchange and cooling apparatus. Its clientele encompasses major publicly listed railway operators, equipment leasing firms, original equipment manufacturers (OEMs) of locomotives and freight cars, and various utility companies. The Transit segment is responsible for the production and upkeep of components utilized in both new and existing passenger conveyance systems, including regional and high-speed trains, subway cars, light-rail vehicles, and buses. This division also renovates subway cars and supplies HVAC (heating, ventilation, and air conditioning) systems, alongside doors for both buses and subways. This division caters to public transit agencies, municipal governments, leasing corporations, and manufacturers specializing in subway cars and buses. Beyond these core offerings, the company's extensive product portfolio further includes advanced electronically controlled pneumatic braking systems, various railway electronic devices, robust freight car undercarriages, crucial draft gears, couplers, and slack adjusters, as well as air compression and drying units. They also offer diverse heat exchange and cooling solutions, track and switch apparatus, and comprehensive railway braking components. WAB manufactures new switcher locomotives, friction products, and provides extensive overhaul, modernization, and refurbishment services for both transit and freight locomotives and cars. Additionally, their offerings extend to platform screen doors, pantographs, window assemblies, specialized couplers, accessibility lifts and ramps for public transport vehicles, and traction motors. Established in 1869, the company maintains its corporate headquarters in Pittsburgh, Pennsylvania.

CEO: Rafael Ottoni Santana
Employees: 31K
Beta: 0.92

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 Westinghouse Air Brake Technologies Corporation

Peer comparison