US · BAX

Baxter International Inc.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Healthcare · Medical - Instruments & Supplies
Headquarters: Deerfield, IL, US
Website: baxter.com

Price · as of 2026-09-18

$22.80

Market cap 12.16B

Price history

Weekly OHLC price history for BAX, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$9.95	$10.94	$9.62	$10.92	17,639,726
Jan 10, 2000 – Jan 14, 2000	$10.95	$10.95	$10.07	$10.31	13,191,870
Jan 17, 2000 – Jan 21, 2000	$10.27	$10.35	$9.76	$9.82	16,304,263
Jan 24, 2000 – Jan 28, 2000	$9.82	$10.74	$9.05	$10.13	39,245,333
Jan 31, 2000 – Feb 4, 2000	$10.35	$10.41	$10.04	$10.27	23,873,352
Feb 7, 2000 – Feb 11, 2000	$10.23	$10.32	$9.54	$9.58	16,268,549
Feb 14, 2000 – Feb 18, 2000	$9.64	$9.79	$8.98	$9.03	20,739,603
Feb 21, 2000 – Feb 25, 2000	$8.99	$9.40	$8.69	$8.76	18,084,511
Feb 28, 2000 – Mar 3, 2000	$8.84	$9.48	$8.77	$9.15	27,554,616
Mar 6, 2000 – Mar 10, 2000	$9.17	$9.21	$8.37	$9.06	27,571,552
Mar 13, 2000 – Mar 17, 2000	$8.90	$10.14	$8.66	$9.98	29,989,154
Mar 20, 2000 – Mar 24, 2000	$9.98	$10.49	$9.87	$9.94	36,141,038
Mar 27, 2000 – Mar 31, 2000	$9.86	$10.18	$9.56	$10.13	26,208,476
Apr 3, 2000 – Apr 7, 2000	$10.13	$10.73	$9.99	$10.04	21,509,140
Apr 10, 2000 – Apr 14, 2000	$10.04	$10.80	$9.55	$9.56	19,875,805
Apr 17, 2000 – Apr 20, 2000	$9.60	$10.16	$9.38	$10.11	18,295,858
Apr 24, 2000 – Apr 28, 2000	$10.02	$11.24	$10.02	$11.00	39,502,706
May 1, 2000 – May 5, 2000	$11.00	$11.02	$10.24	$10.45	16,559,058
May 8, 2000 – May 12, 2000	$10.62	$11.64	$10.53	$11.15	28,747,951
May 15, 2000 – May 19, 2000	$11.23	$11.58	$11.15	$11.30	19,239,185
May 22, 2000 – May 26, 2000	$11.26	$11.73	$11.08	$11.08	14,108,319
May 29, 2000 – Jun 2, 2000	$11.15	$11.52	$10.61	$10.74	15,709,622
Jun 5, 2000 – Jun 9, 2000	$10.77	$11.34	$10.39	$10.94	14,536,536
Jun 12, 2000 – Jun 16, 2000	$10.94	$11.63	$10.92	$11.20	20,690,263
Jun 19, 2000 – Jun 23, 2000	$11.21	$11.51	$11.04	$11.16	11,625,546
Jun 26, 2000 – Jun 30, 2000	$11.20	$12.18	$11.17	$11.88	31,497,301
Jul 3, 2000 – Jul 7, 2000	$11.96	$12.67	$11.88	$11.91	25,146,955
Jul 10, 2000 – Jul 14, 2000	$12.00	$12.61	$11.41	$11.74	26,183,439
Jul 17, 2000 – Jul 21, 2000	$11.91	$13.43	$11.86	$13.29	30,085,621
Jul 24, 2000 – Jul 28, 2000	$13.29	$13.56	$12.40	$13.00	30,420,683
Jul 31, 2000 – Aug 4, 2000	$13.06	$13.52	$12.97	$13.09	21,678,511
Aug 7, 2000 – Aug 11, 2000	$13.04	$13.73	$12.44	$13.34	27,177,211
Aug 14, 2000 – Aug 18, 2000	$13.31	$13.77	$13.13	$13.41	19,934,716
Aug 21, 2000 – Aug 25, 2000	$13.41	$14.36	$13.39	$14.28	29,748,718
Aug 28, 2000 – Sep 1, 2000	$14.30	$14.47	$13.88	$14.22	22,345,323
Sep 4, 2000 – Sep 8, 2000	$14.03	$14.23	$13.65	$14.07	14,264,804
Sep 11, 2000 – Sep 15, 2000	$14.12	$14.15	$13.37	$13.42	23,781,670
Sep 18, 2000 – Sep 22, 2000	$13.42	$13.91	$13.05	$13.87	26,406,935
Sep 25, 2000 – Sep 29, 2000	$13.90	$13.90	$13.20	$13.49	22,932,601
Oct 2, 2000 – Oct 6, 2000	$13.35	$14.10	$12.90	$13.96	32,913,398
Oct 9, 2000 – Oct 13, 2000	$13.96	$14.37	$13.61	$14.19	20,445,409
Oct 16, 2000 – Oct 20, 2000	$14.36	$15.25	$12.59	$12.80	80,183,650
Oct 23, 2000 – Oct 27, 2000	$12.84	$13.62	$12.82	$13.48	34,087,587
Oct 30, 2000 – Nov 3, 2000	$13.56	$14.13	$13.39	$13.61	29,380,520
Nov 6, 2000 – Nov 10, 2000	$13.60	$14.38	$13.50	$14.13	27,195,251
Nov 13, 2000 – Nov 17, 2000	$14.17	$14.19	$13.61	$13.75	18,185,398
Nov 20, 2000 – Nov 24, 2000	$13.77	$14.28	$13.67	$13.97	19,016,058
Nov 27, 2000 – Dec 1, 2000	$14.03	$14.85	$13.91	$14.42	17,739,508
Dec 4, 2000 – Dec 8, 2000	$14.42	$14.76	$14.19	$14.52	15,161,740
Dec 11, 2000 – Dec 15, 2000	$14.50	$14.78	$14.09	$14.55	198,112,220
Dec 18, 2000 – Dec 22, 2000	$14.51	$14.80	$14.20	$14.33	18,678,049
Dec 25, 2000 – Dec 29, 2000	$14.33	$15.41	$14.33	$15.13	12,348,324
Jan 1, 2001 – Jan 5, 2001	$15.15	$15.61	$13.73	$14.22	34,006,216
Jan 8, 2001 – Jan 12, 2001	$14.26	$14.90	$14.05	$14.30	29,426,913
Jan 15, 2001 – Jan 19, 2001	$14.30	$14.76	$14.17	$14.23	20,994,027
Jan 22, 2001 – Jan 26, 2001	$14.17	$15.25	$13.96	$15.00	34,675,235
Jan 29, 2001 – Feb 2, 2001	$14.93	$15.34	$14.70	$15.02	16,785,869
Feb 5, 2001 – Feb 9, 2001	$14.87	$15.24	$14.87	$15.08	15,855,429
Feb 12, 2001 – Feb 16, 2001	$15.13	$15.35	$14.66	$14.86	20,587,904
Feb 19, 2001 – Feb 23, 2001	$14.96	$15.96	$14.95	$15.32	29,311,666
Feb 26, 2001 – Mar 2, 2001	$15.42	$16.02	$15.12	$15.99	24,871,542
Mar 5, 2001 – Mar 9, 2001	$15.99	$16.31	$15.31	$15.92	30,199,027
Mar 12, 2001 – Mar 16, 2001	$15.89	$16.08	$15.13	$15.40	37,171,263
Mar 19, 2001 – Mar 23, 2001	$15.34	$15.55	$14.57	$15.08	41,091,120
Mar 26, 2001 – Mar 30, 2001	$15.08	$16.28	$15.00	$16.13	32,123,609
Apr 2, 2001 – Apr 6, 2001	$16.11	$16.19	$15.13	$15.35	34,514,332
Apr 9, 2001 – Apr 12, 2001	$15.41	$15.81	$15.04	$15.34	19,617,328
Apr 16, 2001 – Apr 20, 2001	$15.47	$15.89	$14.92	$15.36	29,266,744
Apr 23, 2001 – Apr 27, 2001	$15.37	$15.71	$15.02	$15.71	18,619,138
Apr 30, 2001 – May 4, 2001	$15.68	$16.40	$15.49	$16.23	27,412,858
May 7, 2001 – May 11, 2001	$16.31	$16.35	$15.81	$15.85	15,831,863
May 14, 2001 – May 18, 2001	$15.89	$16.79	$15.87	$16.50	28,828,955
May 21, 2001 – May 25, 2001	$16.50	$16.91	$16.46	$16.59	17,580,813
May 28, 2001 – Jun 1, 2001	$16.59	$17.31	$16.53	$17.17	16,267,996
Jun 4, 2001 – Jun 8, 2001	$17.17	$17.51	$16.97	$17.13	21,116,455
Jun 11, 2001 – Jun 15, 2001	$17.05	$17.37	$16.69	$17.32	14,045,909
Jun 18, 2001 – Jun 22, 2001	$17.32	$18.68	$17.14	$18.02	27,630,096
Jun 25, 2001 – Jun 29, 2001	$18.10	$18.35	$16.61	$17.31	34,589,077
Jul 2, 2001 – Jul 6, 2001	$17.10	$17.37	$16.41	$16.41	23,247,965
Jul 9, 2001 – Jul 13, 2001	$16.59	$16.95	$16.30	$16.33	24,359,192
Jul 16, 2001 – Jul 20, 2001	$16.33	$17.03	$16.04	$16.66	28,563,300
Jul 23, 2001 – Jul 27, 2001	$16.84	$17.31	$16.45	$16.74	19,775,101
Jul 30, 2001 – Aug 3, 2001	$16.84	$17.23	$16.37	$16.51	20,137,411
Aug 6, 2001 – Aug 10, 2001	$16.57	$17.15	$16.11	$16.98	16,600,481
Aug 13, 2001 – Aug 17, 2001	$17.07	$18.35	$17.03	$18.23	26,445,413
Aug 20, 2001 – Aug 24, 2001	$18.16	$18.44	$17.70	$18.13	21,366,278
Aug 27, 2001 – Aug 31, 2001	$18.20	$18.33	$17.62	$17.68	20,347,469
Sep 3, 2001 – Sep 7, 2001	$17.60	$18.47	$17.37	$17.99	22,143,364
Sep 10, 2001 – Sep 10, 2001	$17.89	$18.28	$17.65	$18.27	3,689,732
Sep 17, 2001 – Sep 21, 2001	$18.50	$18.54	$17.31	$17.39	39,238,890
Sep 24, 2001 – Sep 28, 2001	$17.48	$19.16	$17.04	$18.86	38,386,692
Oct 1, 2001 – Oct 5, 2001	$18.86	$19.02	$17.75	$18.23	36,985,874
Oct 8, 2001 – Oct 12, 2001	$18.23	$18.54	$17.64	$18.03	20,081,628
Oct 15, 2001 – Oct 19, 2001	$17.79	$17.94	$16.11	$17.56	44,583,866
Oct 22, 2001 – Oct 26, 2001	$17.48	$18.30	$16.87	$17.13	25,900,293
Oct 29, 2001 – Nov 2, 2001	$17.25	$17.29	$16.47	$16.79	20,731,317
Nov 5, 2001 – Nov 9, 2001	$16.28	$16.69	$15.51	$16.27	73,195,399
Nov 12, 2001 – Nov 16, 2001	$16.28	$17.24	$16.11	$16.85	26,956,475
Nov 19, 2001 – Nov 23, 2001	$16.88	$17.17	$16.64	$16.79	12,287,570
Nov 26, 2001 – Nov 30, 2001	$16.96	$17.90	$16.70	$17.82	25,634,269
Dec 3, 2001 – Dec 7, 2001	$17.82	$17.97	$17.00	$17.47	24,585,818
Dec 10, 2001 – Dec 14, 2001	$17.41	$17.87	$17.29	$17.83	30,564,466
Dec 17, 2001 – Dec 21, 2001	$17.87	$18.49	$17.68	$18.49	20,454,431
Dec 24, 2001 – Dec 28, 2001	$18.49	$18.71	$18.36	$18.58	7,983,312
Dec 31, 2001 – Jan 4, 2002	$18.55	$18.70	$18.15	$18.32	17,377,383
Jan 7, 2002 – Jan 11, 2002	$18.31	$18.44	$17.76	$18.30	20,670,565
Jan 14, 2002 – Jan 18, 2002	$18.31	$18.54	$18.15	$18.50	16,575,259
Jan 21, 2002 – Jan 25, 2002	$18.50	$19.15	$18.08	$18.20	23,532,214
Jan 28, 2002 – Feb 1, 2002	$18.29	$19.56	$18.04	$19.24	27,733,745
Feb 4, 2002 – Feb 8, 2002	$19.20	$19.44	$18.73	$18.96	21,790,261
Feb 11, 2002 – Feb 15, 2002	$19.14	$19.76	$19.02	$19.61	18,710,266
Feb 18, 2002 – Feb 22, 2002	$19.50	$19.57	$18.87	$19.23	13,396,037
Feb 25, 2002 – Mar 1, 2002	$19.06	$19.51	$18.63	$19.19	25,225,013
Mar 4, 2002 – Mar 8, 2002	$19.15	$19.44	$18.96	$19.06	20,820,422
Mar 11, 2002 – Mar 15, 2002	$19.03	$20.07	$18.72	$20.03	26,040,761
Mar 18, 2002 – Mar 22, 2002	$20.07	$20.18	$19.61	$20.03	22,558,326
Mar 25, 2002 – Mar 28, 2002	$20.03	$20.76	$20.00	$20.63	23,456,733
Apr 1, 2002 – Apr 5, 2002	$20.64	$20.64	$19.63	$19.98	27,270,364
Apr 8, 2002 – Apr 12, 2002	$19.98	$20.74	$19.77	$19.84	22,102,494
Apr 15, 2002 – Apr 19, 2002	$19.76	$20.36	$19.50	$20.29	26,061,012
Apr 22, 2002 – Apr 26, 2002	$20.29	$20.35	$19.38	$19.63	28,887,316
Apr 29, 2002 – May 3, 2002	$19.63	$19.90	$19.17	$19.73	21,571,733
May 6, 2002 – May 10, 2002	$19.72	$19.84	$18.80	$18.94	24,315,745
May 13, 2002 – May 17, 2002	$19.03	$19.20	$18.26	$18.54	33,487,975
May 20, 2002 – May 24, 2002	$18.51	$18.54	$17.89	$18.29	23,946,808
May 27, 2002 – May 31, 2002	$18.12	$18.79	$17.89	$18.61	30,715,980
Jun 3, 2002 – Jun 7, 2002	$18.67	$18.72	$17.15	$17.47	28,559,250
Jun 10, 2002 – Jun 14, 2002	$17.56	$18.02	$15.61	$16.10	35,083,201
Jun 17, 2002 – Jun 21, 2002	$16.29	$17.12	$15.79	$15.90	29,150,395
Jun 24, 2002 – Jun 28, 2002	$15.98	$16.15	$15.04	$15.41	28,095,686
Jul 1, 2002 – Jul 5, 2002	$15.47	$15.53	$14.00	$14.99	20,386,314
Jul 8, 2002 – Jul 12, 2002	$14.90	$15.20	$13.28	$14.23	27,126,399
Jul 15, 2002 – Jul 19, 2002	$14.23	$15.17	$10.40	$11.00	105,313,116
Jul 22, 2002 – Jul 26, 2002	$11.05	$12.72	$10.71	$12.68	45,018,894
Jul 29, 2002 – Aug 2, 2002	$13.16	$13.93	$13.03	$13.25	38,909,168
Aug 5, 2002 – Aug 9, 2002	$13.48	$13.52	$12.34	$13.13	28,222,347
Aug 12, 2002 – Aug 16, 2002	$13.10	$13.11	$11.75	$11.78	39,596,965
Aug 19, 2002 – Aug 23, 2002	$11.77	$12.79	$11.77	$12.41	26,130,232
Aug 26, 2002 – Aug 30, 2002	$12.48	$13.13	$12.46	$12.58	29,018,762
Sep 2, 2002 – Sep 6, 2002	$12.41	$12.51	$12.06	$12.20	17,406,287
Sep 9, 2002 – Sep 13, 2002	$12.15	$12.30	$10.23	$11.24	54,875,791
Sep 16, 2002 – Sep 20, 2002	$11.24	$11.70	$11.11	$11.19	28,829,323
Sep 23, 2002 – Sep 27, 2002	$11.06	$11.47	$10.66	$10.89	31,513,687
Sep 30, 2002 – Oct 4, 2002	$10.89	$10.91	$8.52	$9.32	93,836,139
Oct 7, 2002 – Oct 11, 2002	$9.71	$10.13	$9.50	$9.93	43,756,335
Oct 14, 2002 – Oct 18, 2002	$9.93	$10.57	$8.67	$9.65	59,267,681
Oct 21, 2002 – Oct 25, 2002	$9.56	$9.92	$9.08	$9.43	42,047,520
Oct 28, 2002 – Nov 1, 2002	$9.58	$9.66	$8.34	$8.39	56,202,600
Nov 4, 2002 – Nov 8, 2002	$8.51	$9.23	$8.48	$9.15	72,905,994
Nov 11, 2002 – Nov 15, 2002	$9.12	$10.47	$9.02	$10.42	52,944,582
Nov 18, 2002 – Nov 22, 2002	$10.42	$11.02	$10.05	$10.84	44,427,381
Nov 25, 2002 – Nov 29, 2002	$10.84	$11.23	$10.26	$11.09	29,265,457
Dec 2, 2002 – Dec 6, 2002	$11.23	$11.26	$10.71	$11.09	28,462,781
Dec 9, 2002 – Dec 13, 2002	$11.06	$11.45	$10.10	$10.26	100,666,433
Dec 16, 2002 – Dec 20, 2002	$10.34	$10.52	$9.89	$9.98	42,035,370
Dec 23, 2002 – Dec 27, 2002	$9.95	$10.05	$9.77	$9.77	14,686,393
Dec 30, 2002 – Jan 3, 2003	$9.78	$10.17	$9.65	$10.08	19,101,112
Jan 6, 2003 – Jan 10, 2003	$10.10	$10.83	$10.07	$10.74	43,090,815
Jan 13, 2003 – Jan 17, 2003	$10.88	$11.06	$10.63	$10.72	36,692,787
Jan 20, 2003 – Jan 24, 2003	$10.84	$10.95	$10.06	$10.17	26,759,119
Jan 27, 2003 – Jan 31, 2003	$9.96	$10.42	$9.84	$9.95	28,524,454
Feb 3, 2003 – Feb 7, 2003	$10.01	$10.07	$9.62	$9.71	31,503,561
Feb 10, 2003 – Feb 14, 2003	$9.59	$9.59	$8.95	$9.57	36,231,801
Feb 17, 2003 – Feb 21, 2003	$9.57	$9.97	$9.57	$9.92	16,110,223
Feb 24, 2003 – Feb 28, 2003	$9.83	$10.05	$9.53	$10.03	23,911,094
Mar 3, 2003 – Mar 7, 2003	$10.42	$10.42	$9.97	$10.14	26,585,145
Mar 10, 2003 – Mar 14, 2003	$10.14	$10.19	$6.83	$6.94	125,683,598
Mar 17, 2003 – Mar 21, 2003	$7.05	$7.42	$6.84	$7.23	86,135,604
Mar 24, 2003 – Mar 28, 2003	$7.10	$7.15	$6.71	$6.77	48,172,526
Mar 31, 2003 – Apr 4, 2003	$6.75	$6.89	$6.42	$6.59	51,219,935
Apr 7, 2003 – Apr 11, 2003	$6.62	$7.08	$6.62	$6.97	48,800,859
Apr 14, 2003 – Apr 17, 2003	$6.98	$7.21	$6.69	$6.84	53,931,543
Apr 21, 2003 – Apr 25, 2003	$6.92	$7.79	$6.76	$7.62	60,020,098
Apr 28, 2003 – May 2, 2003	$7.66	$8.35	$7.66	$8.28	46,384,547
May 5, 2003 – May 9, 2003	$8.29	$8.31	$7.91	$7.95	42,643,268
May 12, 2003 – May 16, 2003	$7.91	$8.73	$7.68	$7.95	77,053,767
May 19, 2003 – May 23, 2003	$7.95	$8.48	$7.82	$8.42	40,369,817
May 26, 2003 – May 30, 2003	$8.28	$8.95	$8.24	$8.95	31,074,240
Jun 2, 2003 – Jun 6, 2003	$9.44	$9.44	$8.78	$9.21	36,912,051
Jun 9, 2003 – Jun 13, 2003	$9.18	$9.36	$8.78	$8.84	37,662,626
Jun 16, 2003 – Jun 20, 2003	$8.69	$9.43	$8.69	$9.15	34,906,650
Jun 23, 2003 – Jun 27, 2003	$9.06	$9.17	$8.76	$8.88	25,580,328
Jun 30, 2003 – Jul 3, 2003	$9.01	$9.26	$8.48	$8.83	42,020,826
Jul 7, 2003 – Jul 11, 2003	$8.83	$9.02	$8.61	$8.96	32,465,666
Jul 14, 2003 – Jul 18, 2003	$9.08	$9.23	$8.09	$9.18	46,979,374
Jul 21, 2003 – Jul 25, 2003	$9.18	$9.98	$9.11	$9.98	33,999,772
Jul 28, 2003 – Aug 1, 2003	$10.33	$10.33	$9.39	$10.00	37,823,897
Aug 4, 2003 – Aug 8, 2003	$9.99	$10.14	$9.57	$9.80	22,357,842
Aug 11, 2003 – Aug 15, 2003	$9.77	$10.12	$9.74	$10.00	14,204,605
Aug 18, 2003 – Aug 22, 2003	$10.01	$10.14	$9.43	$9.50	22,049,105
Aug 25, 2003 – Aug 29, 2003	$9.50	$9.93	$9.48	$9.92	17,956,746
Sep 1, 2003 – Sep 5, 2003	$10.08	$10.27	$9.87	$10.16	16,157,353
Sep 8, 2003 – Sep 12, 2003	$10.07	$10.84	$10.07	$10.83	24,857,550
Sep 15, 2003 – Sep 19, 2003	$10.72	$10.82	$10.42	$10.64	49,722,463
Sep 22, 2003 – Sep 26, 2003	$10.56	$10.61	$9.93	$10.20	30,428,969
Sep 29, 2003 – Oct 3, 2003	$10.22	$10.73	$10.01	$10.49	21,126,948
Oct 6, 2003 – Oct 10, 2003	$10.57	$10.94	$10.21	$10.60	34,458,549
Oct 13, 2003 – Oct 17, 2003	$10.64	$10.82	$10.12	$10.28	28,082,429
Oct 20, 2003 – Oct 24, 2003	$10.38	$10.42	$9.89	$10.23	22,269,656
Oct 27, 2003 – Oct 31, 2003	$10.23	$10.26	$9.34	$9.39	34,776,306
Nov 3, 2003 – Nov 7, 2003	$9.47	$9.60	$9.26	$9.51	41,150,952
Nov 10, 2003 – Nov 14, 2003	$9.48	$9.99	$9.35	$9.93	21,672,805
Nov 17, 2003 – Nov 21, 2003	$9.86	$9.88	$9.49	$9.53	18,863,439
Nov 24, 2003 – Nov 28, 2003	$9.63	$9.83	$9.55	$9.83	14,005,592
Dec 1, 2003 – Dec 5, 2003	$9.98	$10.12	$9.86	$9.96	15,802,592
Dec 8, 2003 – Dec 12, 2003	$10.24	$10.91	$10.21	$10.87	31,537,804
Dec 15, 2003 – Dec 19, 2003	$10.92	$11.28	$10.81	$11.05	21,111,115
Dec 22, 2003 – Dec 26, 2003	$11.04	$11.15	$10.16	$10.81	39,623,659
Dec 29, 2003 – Jan 2, 2004	$10.77	$11.05	$10.73	$10.87	17,980,127
Jan 5, 2004 – Jan 9, 2004	$10.99	$11.34	$10.81	$10.92	21,219,917
Jan 12, 2004 – Jan 16, 2004	$10.88	$11.59	$10.74	$11.41	25,459,926
Jan 19, 2004 – Jan 23, 2004	$11.46	$11.52	$11.10	$11.14	20,558,263
Jan 26, 2004 – Jan 30, 2004	$11.10	$11.39	$9.76	$10.50	73,545,372
Feb 2, 2004 – Feb 6, 2004	$10.51	$10.90	$10.45	$10.73	32,973,416
Feb 9, 2004 – Feb 13, 2004	$10.67	$11.21	$10.65	$11.06	23,852,916
Feb 16, 2004 – Feb 20, 2004	$11.15	$11.15	$10.56	$10.60	21,434,578
Feb 23, 2004 – Feb 27, 2004	$10.58	$10.62	$10.37	$10.49	23,038,090
Mar 1, 2004 – Mar 5, 2004	$10.49	$10.87	$10.45	$10.80	19,619,721
Mar 8, 2004 – Mar 12, 2004	$10.80	$10.81	$10.46	$10.64	26,241,981
Mar 15, 2004 – Mar 19, 2004	$10.63	$11.06	$10.54	$10.86	24,835,275
Mar 22, 2004 – Mar 26, 2004	$10.83	$11.05	$10.57	$11.03	23,016,181
Mar 29, 2004 – Apr 2, 2004	$10.99	$11.26	$10.94	$11.24	19,242,870
Apr 5, 2004 – Apr 8, 2004	$11.25	$11.39	$11.14	$11.21	13,557,860
Apr 12, 2004 – Apr 16, 2004	$11.26	$11.41	$10.92	$11.37	25,233,114
Apr 19, 2004 – Apr 23, 2004	$11.32	$12.50	$11.26	$12.00	44,764,099
Apr 26, 2004 – Apr 30, 2004	$11.99	$12.09	$11.35	$11.40	25,334,554
May 3, 2004 – May 7, 2004	$11.49	$11.89	$11.43	$11.61	21,401,993
May 10, 2004 – May 14, 2004	$11.57	$11.77	$11.22	$11.58	22,104,335
May 17, 2004 – May 21, 2004	$11.48	$11.53	$11.28	$11.39	15,469,002
May 24, 2004 – May 28, 2004	$11.39	$11.43	$10.95	$11.33	30,118,576
May 31, 2004 – Jun 4, 2004	$11.35	$11.61	$11.28	$11.56	10,497,381
Jun 7, 2004 – Jun 10, 2004	$11.58	$11.85	$11.53	$11.82	15,976,750
Jun 14, 2004 – Jun 18, 2004	$11.81	$11.87	$11.67	$11.83	18,691,305
Jun 21, 2004 – Jun 25, 2004	$11.81	$12.46	$11.74	$12.37	28,270,396
Jun 28, 2004 – Jul 2, 2004	$12.36	$12.55	$11.99	$12.12	19,546,450
Jul 5, 2004 – Jul 9, 2004	$11.96	$12.20	$11.93	$12.14	11,631,991
Jul 12, 2004 – Jul 16, 2004	$12.14	$12.20	$11.72	$11.72	11,495,941
Jul 19, 2004 – Jul 23, 2004	$11.77	$11.90	$10.16	$10.86	35,997,441
Jul 26, 2004 – Jul 30, 2004	$10.81	$10.90	$10.54	$10.83	24,408,530
Aug 2, 2004 – Aug 6, 2004	$10.81	$11.10	$10.74	$10.78	19,097,245
Aug 9, 2004 – Aug 13, 2004	$10.81	$11.25	$10.75	$11.19	16,860,247
Aug 16, 2004 – Aug 20, 2004	$11.14	$11.53	$11.13	$11.51	11,986,751
Aug 23, 2004 – Aug 27, 2004	$11.49	$11.52	$10.93	$11.03	18,409,633
Aug 30, 2004 – Sep 3, 2004	$10.96	$11.33	$10.81	$11.31	17,019,861
Sep 6, 2004 – Sep 10, 2004	$11.30	$11.40	$11.16	$11.38	14,885,590
Sep 13, 2004 – Sep 17, 2004	$11.35	$11.63	$11.35	$11.61	19,434,517
Sep 20, 2004 – Sep 24, 2004	$11.55	$11.63	$11.42	$11.57	12,646,013
Sep 27, 2004 – Oct 1, 2004	$11.52	$11.79	$11.37	$11.67	15,012,067
Oct 4, 2004 – Oct 8, 2004	$11.71	$11.73	$11.15	$11.22	11,388,978
Oct 11, 2004 – Oct 15, 2004	$11.25	$11.37	$11.09	$11.25	16,966,841
Oct 18, 2004 – Oct 22, 2004	$11.19	$11.38	$10.67	$10.81	23,265,638
Oct 25, 2004 – Oct 29, 2004	$10.81	$11.10	$10.58	$11.08	18,738,619
Nov 1, 2004 – Nov 5, 2004	$11.03	$11.38	$10.98	$11.38	14,362,745
Nov 8, 2004 – Nov 12, 2004	$11.33	$11.54	$11.28	$11.53	13,558,229
Nov 15, 2004 – Nov 19, 2004	$11.45	$11.56	$11.32	$11.44	17,163,091
Nov 22, 2004 – Nov 26, 2004	$11.41	$11.68	$11.35	$11.64	10,023,509
Nov 29, 2004 – Dec 3, 2004	$11.67	$11.71	$11.33	$11.54	25,047,358
Dec 6, 2004 – Dec 10, 2004	$11.55	$11.85	$11.46	$11.74	24,213,937
Dec 13, 2004 – Dec 17, 2004	$11.71	$12.44	$11.63	$12.29	27,654,398
Dec 20, 2004 – Dec 23, 2004	$12.29	$12.70	$12.12	$12.65	18,551,205
Dec 27, 2004 – Dec 31, 2004	$12.65	$12.76	$12.48	$12.67	10,802,620
Jan 3, 2005 – Jan 7, 2005	$12.70	$13.16	$12.63	$13.02	33,552,962
Jan 10, 2005 – Jan 14, 2005	$13.04	$13.07	$12.51	$12.60	41,573,647
Jan 17, 2005 – Jan 21, 2005	$12.59	$13.01	$12.53	$12.83	25,787,256
Jan 24, 2005 – Jan 28, 2005	$12.84	$12.91	$12.26	$12.37	28,594,228
Jan 31, 2005 – Feb 4, 2005	$12.40	$12.95	$12.29	$12.88	24,869,148
Feb 7, 2005 – Feb 11, 2005	$12.75	$12.93	$12.47	$12.62	16,709,838
Feb 14, 2005 – Feb 18, 2005	$12.59	$13.03	$12.50	$13.00	21,703,182
Feb 21, 2005 – Feb 25, 2005	$13.03	$13.39	$12.82	$13.30	17,751,107
Feb 28, 2005 – Mar 4, 2005	$13.21	$13.29	$12.74	$12.94	24,336,548
Mar 7, 2005 – Mar 11, 2005	$12.92	$13.10	$12.76	$12.86	20,002,466
Mar 14, 2005 – Mar 18, 2005	$12.84	$12.90	$12.22	$12.44	24,913,149
Mar 21, 2005 – Mar 24, 2005	$12.48	$12.59	$12.24	$12.51	16,193,437
Mar 28, 2005 – Apr 1, 2005	$12.51	$12.64	$12.14	$12.38	18,038,302
Apr 4, 2005 – Apr 8, 2005	$12.38	$12.80	$12.29	$12.64	15,764,300
Apr 11, 2005 – Apr 15, 2005	$12.64	$12.96	$12.60	$12.67	20,334,582
Apr 18, 2005 – Apr 22, 2005	$12.59	$13.61	$12.26	$13.44	25,677,164
Apr 25, 2005 – Apr 29, 2005	$13.46	$13.64	$13.25	$13.61	25,709,382
May 2, 2005 – May 6, 2005	$13.61	$13.84	$13.28	$13.76	17,652,429
May 9, 2005 – May 13, 2005	$13.73	$14.02	$13.57	$13.71	19,569,095
May 16, 2005 – May 20, 2005	$13.71	$13.78	$13.49	$13.60	20,194,298
May 23, 2005 – May 27, 2005	$13.60	$13.87	$13.40	$13.55	19,010,536
May 30, 2005 – Jun 3, 2005	$13.57	$13.68	$13.43	$13.54	17,439,609
Jun 6, 2005 – Jun 10, 2005	$13.54	$13.61	$13.33	$13.40	17,014,706
Jun 13, 2005 – Jun 17, 2005	$13.34	$13.62	$13.25	$13.59	16,664,548
Jun 20, 2005 – Jun 24, 2005	$13.54	$13.82	$13.40	$13.58	15,424,819
Jun 27, 2005 – Jul 1, 2005	$13.58	$13.85	$13.41	$13.61	14,391,650
Jul 4, 2005 – Jul 8, 2005	$13.53	$13.98	$13.37	$13.98	12,104,575
Jul 11, 2005 – Jul 15, 2005	$14.01	$14.09	$13.83	$14.04	14,246,027
Jul 18, 2005 – Jul 22, 2005	$14.04	$14.52	$13.84	$14.28	19,200,710
Jul 25, 2005 – Jul 29, 2005	$14.26	$14.63	$14.19	$14.41	16,769,485
Aug 1, 2005 – Aug 5, 2005	$14.41	$14.61	$14.37	$14.44	12,149,680
Aug 8, 2005 – Aug 12, 2005	$14.44	$14.88	$14.35	$14.78	16,646,322
Aug 15, 2005 – Aug 19, 2005	$14.68	$14.80	$14.32	$14.53	14,954,444
Aug 22, 2005 – Aug 26, 2005	$14.60	$14.70	$14.21	$14.27	16,108,751
Aug 29, 2005 – Sep 2, 2005	$14.27	$14.81	$14.20	$14.48	17,186,471
Sep 5, 2005 – Sep 9, 2005	$14.45	$15.04	$14.42	$14.77	12,093,345
Sep 12, 2005 – Sep 16, 2005	$14.74	$15.07	$14.60	$14.95	17,238,389
Sep 19, 2005 – Sep 23, 2005	$14.92	$14.93	$14.47	$14.66	13,703,115
Sep 26, 2005 – Sep 30, 2005	$14.79	$14.82	$14.20	$14.63	16,987,092
Oct 3, 2005 – Oct 7, 2005	$14.59	$14.86	$13.97	$14.22	21,554,980
Oct 10, 2005 – Oct 14, 2005	$14.21	$14.33	$13.44	$13.72	23,641,202
Oct 17, 2005 – Oct 21, 2005	$13.72	$14.11	$13.60	$13.98	22,997,957
Oct 24, 2005 – Oct 28, 2005	$14.06	$14.37	$14.03	$14.30	17,555,592
Oct 31, 2005 – Nov 4, 2005	$14.30	$14.40	$13.21	$13.76	35,875,936
Nov 7, 2005 – Nov 11, 2005	$13.85	$14.25	$13.78	$14.18	17,365,048
Nov 14, 2005 – Nov 18, 2005	$13.95	$14.31	$13.95	$14.15	16,476,213
Nov 21, 2005 – Nov 25, 2005	$14.17	$14.38	$14.06	$14.34	7,257,775
Nov 28, 2005 – Dec 2, 2005	$14.42	$14.61	$14.13	$14.53	15,420,769
Dec 5, 2005 – Dec 9, 2005	$14.48	$14.67	$14.38	$14.44	14,509,843
Dec 12, 2005 – Dec 16, 2005	$14.44	$14.52	$14.25	$14.34	21,100,438
Dec 19, 2005 – Dec 23, 2005	$14.25	$14.25	$13.68	$14.14	16,733,769
Dec 26, 2005 – Dec 30, 2005	$14.10	$14.15	$13.90	$14.02	13,504,655
Jan 2, 2006 – Jan 6, 2006	$14.49	$14.56	$14.01	$14.44	24,945,551
Jan 9, 2006 – Jan 13, 2006	$14.41	$14.56	$14.19	$14.22	22,927,262
Jan 16, 2006 – Jan 20, 2006	$14.13	$14.77	$14.13	$14.40	18,113,416
Jan 23, 2006 – Jan 27, 2006	$14.41	$14.51	$13.88	$14.02	26,842,149
Jan 30, 2006 – Feb 3, 2006	$13.95	$13.96	$13.34	$13.41	33,259,137
Feb 6, 2006 – Feb 10, 2006	$13.39	$14.13	$13.08	$13.81	37,238,092
Feb 13, 2006 – Feb 17, 2006	$13.78	$14.54	$13.58	$14.27	27,982,647
Feb 20, 2006 – Feb 24, 2006	$14.25	$14.38	$14.06	$14.34	26,065,247
Feb 27, 2006 – Mar 3, 2006	$14.26	$14.55	$13.98	$14.34	26,311,572
Mar 6, 2006 – Mar 10, 2006	$14.29	$14.49	$14.16	$14.26	20,862,765
Mar 13, 2006 – Mar 17, 2006	$14.26	$14.46	$14.15	$14.40	23,142,292
Mar 20, 2006 – Mar 24, 2006	$14.45	$14.51	$14.19	$14.44	16,106,172
Mar 27, 2006 – Mar 31, 2006	$14.38	$14.70	$14.25	$14.45	23,691,829
Apr 3, 2006 – Apr 7, 2006	$14.41	$14.55	$13.79	$13.82	22,638,408
Apr 10, 2006 – Apr 13, 2006	$13.80	$13.87	$13.50	$13.59	20,873,074
Apr 17, 2006 – Apr 21, 2006	$13.56	$14.52	$13.41	$14.36	28,131,216
Apr 24, 2006 – Apr 28, 2006	$14.36	$14.52	$13.95	$14.04	26,886,886
May 1, 2006 – May 5, 2006	$14.15	$14.33	$13.79	$14.22	26,939,721
May 8, 2006 – May 12, 2006	$14.16	$14.62	$14.07	$14.16	21,562,713
May 15, 2006 – May 19, 2006	$14.12	$14.37	$13.42	$13.62	30,580,850
May 22, 2006 – May 26, 2006	$13.62	$14.33	$13.46	$14.27	25,621,196
May 29, 2006 – Jun 2, 2006	$14.23	$14.32	$13.98	$14.19	15,671,697
Jun 5, 2006 – Jun 9, 2006	$14.14	$14.33	$13.87	$14.10	22,151,095
Jun 12, 2006 – Jun 16, 2006	$14.14	$14.43	$13.88	$14.15	23,016,920
Jun 19, 2006 – Jun 23, 2006	$14.14	$14.26	$13.78	$13.87	18,932,477
Jun 26, 2006 – Jun 30, 2006	$13.66	$13.85	$13.44	$13.69	22,099,917
Jul 3, 2006 – Jul 7, 2006	$13.73	$13.84	$13.50	$13.57	18,159,992
Jul 10, 2006 – Jul 14, 2006	$13.59	$14.19	$13.55	$14.09	27,766,515
Jul 17, 2006 – Jul 21, 2006	$14.09	$15.54	$14.06	$15.44	39,869,985
Jul 24, 2006 – Jul 28, 2006	$15.43	$15.65	$15.22	$15.53	31,011,277
Jul 31, 2006 – Aug 4, 2006	$15.42	$16.01	$15.36	$15.43	35,994,311
Aug 7, 2006 – Aug 11, 2006	$15.49	$15.99	$15.43	$15.97	22,904,066
Aug 14, 2006 – Aug 18, 2006	$16.01	$16.23	$15.81	$16.10	23,809,286
Aug 21, 2006 – Aug 25, 2006	$16.04	$16.42	$15.90	$16.10	18,934,502
Aug 28, 2006 – Sep 1, 2006	$16.14	$16.77	$16.09	$16.74	26,059,908
Sep 4, 2006 – Sep 8, 2006	$16.74	$16.91	$16.24	$16.32	17,571,609
Sep 11, 2006 – Sep 15, 2006	$16.22	$16.98	$16.07	$16.97	17,732,696
Sep 18, 2006 – Sep 22, 2006	$16.93	$16.99	$16.69	$16.92	16,277,019
Sep 25, 2006 – Sep 29, 2006	$16.92	$16.95	$16.59	$16.93	20,176,440
Oct 2, 2006 – Oct 6, 2006	$16.68	$17.23	$16.61	$17.07	19,428,994
Oct 9, 2006 – Oct 13, 2006	$17.05	$17.21	$16.79	$17.12	12,910,381
Oct 16, 2006 – Oct 20, 2006	$17.13	$17.50	$16.39	$17.13	32,025,484
Oct 23, 2006 – Oct 27, 2006	$17.09	$17.69	$17.05	$17.26	24,644,178
Oct 30, 2006 – Nov 3, 2006	$17.30	$17.34	$16.88	$17.03	20,357,778
Nov 6, 2006 – Nov 10, 2006	$17.17	$17.50	$16.72	$16.81	19,860,525
Nov 13, 2006 – Nov 17, 2006	$16.76	$17.25	$16.70	$17.18	17,104,915
Nov 20, 2006 – Nov 24, 2006	$17.09	$17.18	$16.39	$16.54	16,519,661
Nov 27, 2006 – Dec 1, 2006	$16.46	$16.81	$16.16	$16.70	21,133,391
Dec 4, 2006 – Dec 8, 2006	$16.81	$17.20	$16.71	$17.04	14,975,430
Dec 11, 2006 – Dec 15, 2006	$17.05	$18.31	$16.71	$17.56	28,238,362
Dec 18, 2006 – Dec 22, 2006	$17.51	$17.64	$17.33	$17.44	17,769,516
Dec 25, 2006 – Dec 29, 2006	$17.40	$17.69	$17.35	$17.50	12,299,721
Jan 1, 2007 – Jan 5, 2007	$17.51	$17.74	$17.45	$17.65	16,124,214
Jan 8, 2007 – Jan 12, 2007	$17.61	$17.98	$17.38	$17.94	23,035,882
Jan 15, 2007 – Jan 19, 2007	$17.96	$18.56	$17.94	$18.44	23,504,783
Jan 22, 2007 – Jan 26, 2007	$18.39	$18.86	$17.81	$18.39	34,937,579
Jan 29, 2007 – Feb 2, 2007	$18.35	$18.98	$18.20	$18.77	28,885,843
Feb 5, 2007 – Feb 9, 2007	$18.69	$18.89	$18.50	$18.77	23,936,866
Feb 12, 2007 – Feb 16, 2007	$18.78	$19.04	$18.68	$19.04	21,609,291
Feb 19, 2007 – Feb 23, 2007	$18.94	$19.24	$18.67	$18.79	16,422,458
Feb 26, 2007 – Mar 2, 2007	$18.86	$19.01	$18.15	$18.42	32,710,520
Mar 5, 2007 – Mar 9, 2007	$18.29	$18.96	$18.20	$18.92	32,781,951
Mar 12, 2007 – Mar 16, 2007	$19.06	$19.65	$18.88	$19.44	38,334,039
Mar 19, 2007 – Mar 23, 2007	$19.47	$19.95	$19.44	$19.89	28,413,074
Mar 26, 2007 – Mar 30, 2007	$19.95	$20.27	$19.82	$19.94	23,851,996
Apr 2, 2007 – Apr 5, 2007	$20.03	$20.50	$19.86	$20.46	19,454,768
Apr 9, 2007 – Apr 13, 2007	$20.44	$20.73	$19.84	$20.44	27,659,736
Apr 16, 2007 – Apr 20, 2007	$20.30	$21.65	$20.26	$21.17	51,079,465
Apr 23, 2007 – Apr 27, 2007	$21.39	$21.97	$21.07	$21.65	38,653,268
Apr 30, 2007 – May 4, 2007	$21.69	$21.86	$21.22	$21.74	26,753,965
May 7, 2007 – May 11, 2007	$21.74	$21.94	$21.37	$21.48	22,182,026
May 14, 2007 – May 18, 2007	$21.48	$22.07	$21.43	$21.68	26,609,998
May 21, 2007 – May 25, 2007	$21.64	$21.86	$21.48	$21.57	19,722,817
May 28, 2007 – Jun 1, 2007	$21.64	$21.77	$21.17	$21.64	23,261,220
Jun 4, 2007 – Jun 8, 2007	$21.56	$21.92	$20.91	$21.45	26,603,555
Jun 11, 2007 – Jun 15, 2007	$21.45	$22.02	$21.07	$21.98	29,845,371
Jun 18, 2007 – Jun 22, 2007	$21.64	$22.06	$21.05	$21.14	25,989,214
Jun 25, 2007 – Jun 29, 2007	$21.22	$21.56	$20.42	$21.39	33,532,343
Jul 2, 2007 – Jul 6, 2007	$21.64	$22.07	$21.57	$22.04	15,687,345
Jul 9, 2007 – Jul 13, 2007	$21.98	$22.31	$21.59	$22.23	24,836,196
Jul 16, 2007 – Jul 20, 2007	$22.11	$22.40	$20.87	$21.06	49,649,929
Jul 23, 2007 – Jul 27, 2007	$21.26	$21.51	$19.36	$19.76	57,478,966
Jul 30, 2007 – Aug 3, 2007	$19.71	$20.88	$19.63	$20.31	47,357,700
Aug 6, 2007 – Aug 10, 2007	$20.88	$20.88	$19.33	$19.74	42,999,317
Aug 13, 2007 – Aug 17, 2007	$19.75	$20.29	$18.94	$19.32	38,208,851
Aug 20, 2007 – Aug 24, 2007	$19.38	$20.43	$18.72	$19.99	38,087,897
Aug 27, 2007 – Aug 31, 2007	$19.95	$20.92	$19.61	$20.79	31,607,025
Sep 3, 2007 – Sep 7, 2007	$20.62	$21.33	$19.74	$20.07	17,051,158
Sep 10, 2007 – Sep 14, 2007	$20.12	$20.98	$20.02	$20.82	16,206,876
Sep 17, 2007 – Sep 21, 2007	$20.70	$21.66	$20.59	$21.62	19,988,291
Sep 24, 2007 – Sep 28, 2007	$21.52	$21.66	$21.05	$21.44	20,417,611
Oct 1, 2007 – Oct 5, 2007	$21.53	$21.71	$21.19	$21.44	15,335,530
Oct 8, 2007 – Oct 12, 2007	$21.37	$21.96	$20.93	$21.86	19,726,499
Oct 15, 2007 – Oct 19, 2007	$21.83	$23.23	$20.91	$22.09	38,749,552
Oct 22, 2007 – Oct 26, 2007	$21.87	$22.95	$21.86	$22.83	25,808,243
Oct 29, 2007 – Nov 2, 2007	$22.87	$23.21	$22.15	$22.56	23,648,749
Nov 5, 2007 – Nov 9, 2007	$22.38	$22.59	$21.73	$22.03	28,632,152
Nov 12, 2007 – Nov 16, 2007	$22.04	$22.49	$21.71	$22.19	28,586,496
Nov 19, 2007 – Nov 23, 2007	$22.09	$22.43	$21.41	$22.05	24,017,871
Nov 26, 2007 – Nov 30, 2007	$22.01	$22.82	$21.43	$22.80	34,662,164
Dec 3, 2007 – Dec 7, 2007	$22.62	$23.12	$22.29	$23.03	24,118,941
Dec 10, 2007 – Dec 14, 2007	$23.05	$23.35	$22.14	$22.21	27,248,089
Dec 17, 2007 – Dec 21, 2007	$22.08	$22.85	$21.92	$22.75	24,951,257
Dec 24, 2007 – Dec 28, 2007	$22.93	$22.94	$22.25	$22.43	11,873,715
Dec 31, 2007 – Jan 4, 2008	$22.32	$22.80	$21.91	$22.05	20,518,866
Jan 7, 2008 – Jan 11, 2008	$22.15	$24.57	$22.09	$24.35	55,242,887
Jan 14, 2008 – Jan 18, 2008	$24.60	$24.92	$23.82	$24.14	50,278,999
Jan 21, 2008 – Jan 25, 2008	$22.93	$24.27	$22.17	$23.32	51,120,888
Jan 28, 2008 – Feb 1, 2008	$23.30	$23.71	$22.71	$23.51	41,501,110
Feb 4, 2008 – Feb 8, 2008	$23.52	$23.99	$22.86	$23.18	31,364,380
Feb 11, 2008 – Feb 15, 2008	$23.18	$23.87	$22.49	$22.68	38,384,482
Feb 18, 2008 – Feb 22, 2008	$22.90	$23.30	$22.51	$22.79	25,614,017
Feb 25, 2008 – Feb 29, 2008	$22.76	$23.14	$22.45	$22.56	39,013,183
Mar 3, 2008 – Mar 7, 2008	$22.57	$22.83	$21.71	$22.17	40,484,511
Mar 10, 2008 – Mar 14, 2008	$22.15	$22.37	$21.37	$21.59	37,626,358
Mar 17, 2008 – Mar 20, 2008	$21.04	$22.55	$21.04	$22.27	31,155,980
Mar 24, 2008 – Mar 28, 2008	$22.32	$22.48	$21.88	$22.06	23,900,966
Mar 31, 2008 – Apr 4, 2008	$22.01	$23.19	$21.78	$22.98	32,024,749
Apr 7, 2008 – Apr 11, 2008	$23.10	$23.40	$22.83	$23.24	27,797,443
Apr 14, 2008 – Apr 18, 2008	$23.19	$23.76	$22.60	$23.51	38,408,966
Apr 21, 2008 – Apr 25, 2008	$23.43	$23.97	$23.13	$23.79	30,394,358
Apr 28, 2008 – May 2, 2008	$23.73	$24.32	$23.73	$24.10	35,688,337
May 5, 2008 – May 9, 2008	$24.10	$24.32	$23.35	$23.50	28,757,341
May 12, 2008 – May 16, 2008	$23.48	$23.83	$23.36	$23.51	20,559,736
May 19, 2008 – May 23, 2008	$23.53	$23.82	$23.13	$23.13	21,784,737
May 26, 2008 – May 30, 2008	$23.15	$23.57	$22.87	$23.44	17,911,089
Jun 2, 2008 – Jun 6, 2008	$23.34	$23.78	$23.02	$23.47	25,700,361
Jun 9, 2008 – Jun 13, 2008	$23.45	$23.93	$23.16	$23.82	25,740,126
Jun 16, 2008 – Jun 20, 2008	$23.75	$24.26	$23.39	$24.12	36,125,206
Jun 23, 2008 – Jun 27, 2008	$24.17	$24.41	$23.75	$24.22	46,220,330
Jun 30, 2008 – Jul 3, 2008	$24.26	$24.88	$24.11	$24.69	31,419,795
Jul 7, 2008 – Jul 11, 2008	$24.80	$25.60	$24.34	$25.12	46,640,261
Jul 14, 2008 – Jul 18, 2008	$25.17	$26.82	$24.74	$26.55	63,421,529
Jul 21, 2008 – Jul 25, 2008	$26.64	$26.65	$26.02	$26.17	31,145,670
Jul 28, 2008 – Aug 1, 2008	$26.10	$26.66	$25.50	$26.34	27,841,811
Aug 4, 2008 – Aug 8, 2008	$26.27	$27.40	$26.27	$27.40	34,907,569
Aug 11, 2008 – Aug 15, 2008	$27.31	$27.54	$26.49	$26.94	30,931,378
Aug 18, 2008 – Aug 22, 2008	$27.01	$27.31	$26.40	$27.14	25,205,315
Aug 25, 2008 – Aug 29, 2008	$27.15	$27.15	$26.01	$26.09	25,606,470
Sep 1, 2008 – Sep 5, 2008	$26.30	$27.05	$25.61	$25.83	29,020,420
Sep 8, 2008 – Sep 12, 2008	$26.27	$26.75	$25.94	$26.40	36,065,006
Sep 15, 2008 – Sep 19, 2008	$25.89	$26.81	$24.47	$25.51	49,589,360
Sep 22, 2008 – Sep 26, 2008	$25.45	$25.85	$24.55	$25.79	36,141,776
Sep 29, 2008 – Oct 3, 2008	$25.53	$26.72	$24.58	$25.93	51,211,098
Oct 6, 2008 – Oct 10, 2008	$25.55	$25.90	$19.83	$21.67	72,064,472
Oct 13, 2008 – Oct 17, 2008	$22.22	$24.52	$21.33	$23.03	57,628,087
Oct 20, 2008 – Oct 24, 2008	$23.29	$24.52	$21.84	$22.48	45,638,022
Oct 27, 2008 – Oct 31, 2008	$22.34	$23.60	$21.13	$23.37	48,659,287
Nov 3, 2008 – Nov 7, 2008	$23.35	$24.11	$22.26	$22.93	30,593,370
Nov 10, 2008 – Nov 14, 2008	$23.28	$24.15	$22.23	$23.18	38,209,771
Nov 17, 2008 – Nov 21, 2008	$22.86	$23.16	$18.32	$19.78	65,776,537
Nov 24, 2008 – Nov 28, 2008	$20.16	$20.81	$19.97	$20.44	32,314,337
Dec 1, 2008 – Dec 5, 2008	$19.94	$20.83	$19.69	$20.65	43,183,602
Dec 8, 2008 – Dec 12, 2008	$21.16	$21.16	$18.96	$19.47	44,951,329
Dec 15, 2008 – Dec 19, 2008	$19.62	$21.11	$19.02	$20.89	43,785,240
Dec 22, 2008 – Dec 26, 2008	$20.87	$21.06	$20.36	$20.55	14,517,390
Dec 29, 2008 – Jan 2, 2009	$20.54	$21.47	$20.02	$21.38	19,897,344
Jan 5, 2009 – Jan 9, 2009	$21.32	$21.46	$20.60	$20.96	39,334,437
Jan 12, 2009 – Jan 16, 2009	$20.87	$21.43	$20.26	$21.33	47,396,730
Jan 19, 2009 – Jan 23, 2009	$21.31	$22.38	$20.77	$22.31	44,286,912
Jan 26, 2009 – Jan 30, 2009	$22.43	$23.04	$22.29	$22.77	41,059,270
Feb 2, 2009 – Feb 6, 2009	$22.56	$23.68	$22.50	$23.37	35,841,693
Feb 9, 2009 – Feb 13, 2009	$23.39	$23.39	$22.15	$22.80	32,335,692
Feb 16, 2009 – Feb 20, 2009	$22.51	$22.82	$22.13	$22.54	24,690,940
Feb 23, 2009 – Feb 27, 2009	$22.30	$22.68	$19.71	$19.76	46,543,794
Mar 2, 2009 – Mar 6, 2009	$19.71	$20.72	$19.53	$20.26	48,829,580
Mar 9, 2009 – Mar 13, 2009	$20.02	$20.56	$18.76	$19.96	59,256,268
Mar 16, 2009 – Mar 20, 2009	$20.09	$20.61	$19.13	$19.34	38,267,947
Mar 23, 2009 – Mar 27, 2009	$19.66	$19.99	$18.58	$19.70	57,189,378
Mar 30, 2009 – Apr 3, 2009	$19.62	$20.41	$18.85	$18.97	51,031,416
Apr 6, 2009 – Apr 9, 2009	$18.80	$19.73	$18.19	$19.21	42,196,457
Apr 13, 2009 – Apr 17, 2009	$19.10	$20.41	$18.82	$20.23	56,739,068
Apr 20, 2009 – Apr 24, 2009	$20.15	$20.46	$18.63	$18.76	40,578,033
Apr 27, 2009 – May 1, 2009	$19.09	$19.68	$18.74	$19.14	42,285,929
May 4, 2009 – May 8, 2009	$19.18	$19.93	$18.80	$19.61	37,862,926
May 11, 2009 – May 15, 2009	$19.51	$20.27	$19.27	$19.42	37,936,198
May 18, 2009 – May 22, 2009	$19.47	$19.59	$18.81	$19.43	32,633,567
May 25, 2009 – May 29, 2009	$19.41	$20.02	$19.13	$19.97	26,476,526
Jun 1, 2009 – Jun 5, 2009	$20.09	$20.09	$17.74	$18.56	107,511,823
Jun 8, 2009 – Jun 12, 2009	$18.25	$19.80	$18.02	$19.43	74,334,610
Jun 15, 2009 – Jun 19, 2009	$19.45	$20.31	$18.73	$20.16	58,950,292
Jun 22, 2009 – Jun 26, 2009	$19.97	$20.66	$19.62	$20.50	39,419,492
Jun 29, 2009 – Jul 2, 2009	$20.50	$20.90	$20.31	$20.85	35,022,631
Jul 6, 2009 – Jul 10, 2009	$20.77	$21.04	$20.48	$20.70	39,068,598
Jul 13, 2009 – Jul 17, 2009	$20.70	$21.72	$20.65	$21.24	51,173,541
Jul 20, 2009 – Jul 24, 2009	$21.34	$21.57	$20.85	$21.44	31,730,003
Jul 27, 2009 – Jul 31, 2009	$21.50	$22.38	$21.30	$22.12	33,494,050
Aug 3, 2009 – Aug 7, 2009	$22.35	$22.45	$21.47	$21.73	31,264,230
Aug 10, 2009 – Aug 14, 2009	$21.73	$21.87	$21.38	$21.67	25,872,678
Aug 17, 2009 – Aug 21, 2009	$21.55	$22.21	$21.39	$22.08	23,642,858
Aug 24, 2009 – Aug 28, 2009	$22.19	$22.54	$22.06	$22.28	22,918,609
Aug 31, 2009 – Sep 4, 2009	$22.20	$22.46	$21.80	$22.21	27,519,269
Sep 7, 2009 – Sep 11, 2009	$22.41	$22.55	$21.79	$22.41	26,230,385
Sep 14, 2009 – Sep 18, 2009	$22.41	$23.31	$21.78	$23.00	50,152,706
Sep 21, 2009 – Sep 25, 2009	$22.91	$23.17	$22.34	$22.62	32,755,625
Sep 28, 2009 – Oct 2, 2009	$22.68	$22.84	$21.90	$22.35	36,482,362
Oct 5, 2009 – Oct 9, 2009	$22.32	$22.97	$22.07	$22.93	27,172,791
Oct 12, 2009 – Oct 16, 2009	$22.77	$22.97	$21.33	$21.74	67,539,295
Oct 19, 2009 – Oct 23, 2009	$21.76	$22.00	$21.49	$21.71	39,001,217
Oct 26, 2009 – Oct 30, 2009	$21.73	$21.95	$21.09	$21.31	35,410,898
Nov 2, 2009 – Nov 6, 2009	$21.31	$21.75	$21.17	$21.72	30,669,036
Nov 9, 2009 – Nov 13, 2009	$21.81	$22.73	$21.42	$21.61	53,809,669
Nov 16, 2009 – Nov 20, 2009	$21.64	$21.99	$21.35	$21.41	41,760,140
Nov 23, 2009 – Nov 27, 2009	$21.67	$21.87	$21.20	$21.61	25,548,109
Nov 30, 2009 – Dec 4, 2009	$21.59	$22.57	$21.44	$22.34	43,934,728
Dec 7, 2009 – Dec 11, 2009	$22.28	$23.67	$21.81	$23.57	58,732,134
Dec 14, 2009 – Dec 18, 2009	$23.64	$23.64	$22.50	$22.82	46,013,034
Dec 21, 2009 – Dec 24, 2009	$22.89	$23.36	$22.77	$23.30	19,736,440
Dec 28, 2009 – Dec 31, 2009	$23.30	$23.49	$23.18	$23.25	14,784,703
Jan 4, 2010 – Jan 8, 2010	$23.37	$23.53	$22.84	$23.44	34,141,530
Jan 11, 2010 – Jan 15, 2010	$23.47	$24.52	$23.21	$24.39	42,421,979
Jan 18, 2010 – Jan 22, 2010	$23.83	$24.50	$23.24	$23.27	34,767,653
Jan 25, 2010 – Jan 29, 2010	$23.36	$23.74	$22.39	$22.82	38,226,709
Feb 1, 2010 – Feb 5, 2010	$22.80	$23.19	$22.21	$22.42	38,078,139
Feb 8, 2010 – Feb 12, 2010	$22.43	$22.65	$21.91	$22.15	33,276,444
Feb 15, 2010 – Feb 19, 2010	$22.24	$22.94	$22.19	$22.80	27,125,478
Feb 22, 2010 – Feb 26, 2010	$22.86	$22.94	$22.43	$22.55	35,983,450
Mar 1, 2010 – Mar 5, 2010	$22.63	$23.62	$22.55	$23.57	37,773,454
Mar 8, 2010 – Mar 12, 2010	$23.62	$23.64	$22.86	$23.02	27,881,578
Mar 15, 2010 – Mar 19, 2010	$23.00	$23.62	$23.00	$23.59	27,374,013
Mar 22, 2010 – Mar 26, 2010	$23.57	$23.98	$23.11	$23.26	31,184,147
Mar 29, 2010 – Apr 1, 2010	$23.33	$23.49	$23.06	$23.18	19,920,357
Apr 5, 2010 – Apr 9, 2010	$23.18	$23.33	$22.94	$23.09	27,961,660
Apr 12, 2010 – Apr 16, 2010	$23.06	$23.79	$22.94	$23.53	47,748,361
Apr 19, 2010 – Apr 23, 2010	$23.45	$23.87	$19.13	$19.64	166,057,832
Apr 26, 2010 – Apr 30, 2010	$19.68	$19.68	$18.78	$18.80	120,110,338
May 3, 2010 – May 7, 2010	$18.96	$19.02	$17.75	$17.96	128,184,779
May 10, 2010 – May 14, 2010	$18.64	$18.86	$17.18	$17.33	69,979,355
May 17, 2010 – May 21, 2010	$17.20	$17.45	$16.15	$16.19	115,351,721
May 24, 2010 – May 28, 2010	$16.18	$17.09	$16.12	$16.81	69,964,075
May 31, 2010 – Jun 4, 2010	$16.63	$16.93	$16.41	$16.47	41,664,591
Jun 7, 2010 – Jun 11, 2010	$16.73	$16.92	$16.17	$16.60	51,735,783
Jun 14, 2010 – Jun 18, 2010	$16.70	$17.17	$16.62	$16.84	54,941,331
Jun 21, 2010 – Jun 25, 2010	$17.13	$17.24	$16.38	$16.76	51,178,513
Jun 28, 2010 – Jul 2, 2010	$16.76	$17.08	$16.14	$16.70	46,623,694
Jul 5, 2010 – Jul 9, 2010	$16.84	$17.79	$16.64	$17.61	34,143,923
Jul 12, 2010 – Jul 16, 2010	$17.58	$17.79	$16.82	$17.02	60,541,838
Jul 19, 2010 – Jul 23, 2010	$17.08	$17.88	$16.62	$17.64	48,195,724
Jul 26, 2010 – Jul 30, 2010	$17.67	$18.11	$17.24	$17.55	34,187,369
Aug 2, 2010 – Aug 6, 2010	$17.81	$18.17	$17.73	$18.09	28,086,848
Aug 9, 2010 – Aug 13, 2010	$18.09	$18.69	$18.05	$18.33	42,678,616
Aug 16, 2010 – Aug 20, 2010	$18.25	$18.52	$17.72	$17.87	25,675,875
Aug 23, 2010 – Aug 27, 2010	$17.96	$18.21	$17.26	$17.54	37,174,945
Aug 30, 2010 – Sep 3, 2010	$17.49	$17.78	$17.03	$17.73	21,965,708
Sep 6, 2010 – Sep 10, 2010	$17.73	$17.94	$17.23	$17.38	27,068,960
Sep 13, 2010 – Sep 17, 2010	$17.48	$18.29	$17.28	$18.16	34,821,963
Sep 20, 2010 – Sep 24, 2010	$18.16	$20.01	$18.09	$19.38	58,369,457
Sep 27, 2010 – Oct 1, 2010	$19.44	$19.52	$19.09	$19.23	29,923,983
Oct 4, 2010 – Oct 8, 2010	$19.23	$19.90	$19.04	$19.84	30,108,266
Oct 11, 2010 – Oct 15, 2010	$19.86	$20.15	$19.64	$19.68	38,760,414
Oct 18, 2010 – Oct 22, 2010	$19.65	$20.89	$19.55	$20.63	50,783,249
Oct 25, 2010 – Oct 29, 2010	$20.74	$20.95	$20.28	$20.55	35,681,527
Nov 1, 2010 – Nov 5, 2010	$20.60	$20.82	$20.31	$20.79	23,544,916
Nov 8, 2010 – Nov 12, 2010	$20.63	$20.99	$20.52	$20.77	21,430,344
Nov 15, 2010 – Nov 19, 2010	$20.75	$20.89	$20.26	$20.74	21,887,097
Nov 22, 2010 – Nov 26, 2010	$20.57	$20.66	$19.91	$20.08	15,712,751
Nov 29, 2010 – Dec 3, 2010	$19.96	$20.18	$19.53	$20.11	36,420,872
Dec 6, 2010 – Dec 10, 2010	$19.99	$20.48	$19.93	$20.42	19,341,546
Dec 13, 2010 – Dec 17, 2010	$20.41	$21.24	$20.40	$20.82	39,066,572
Dec 20, 2010 – Dec 23, 2010	$20.86	$20.90	$20.31	$20.75	21,305,525
Dec 27, 2010 – Dec 31, 2010	$20.67	$20.83	$20.44	$20.56	11,495,019
Jan 3, 2011 – Jan 7, 2011	$20.65	$20.67	$19.91	$20.07	34,314,952
Jan 10, 2011 – Jan 14, 2011	$19.99	$20.88	$19.82	$20.43	34,272,425
Jan 17, 2011 – Jan 21, 2011	$20.62	$20.69	$20.09	$20.10	34,729,360
Jan 24, 2011 – Jan 28, 2011	$20.05	$20.76	$19.71	$19.74	66,366,210
Jan 31, 2011 – Feb 4, 2011	$19.86	$19.95	$19.51	$19.71	44,115,330
Feb 7, 2011 – Feb 11, 2011	$19.74	$21.04	$19.70	$20.99	58,604,554
Feb 14, 2011 – Feb 18, 2011	$20.99	$21.68	$20.81	$21.54	44,654,561
Feb 21, 2011 – Feb 25, 2011	$21.09	$21.42	$20.89	$21.29	22,281,071
Feb 28, 2011 – Mar 4, 2011	$21.44	$21.93	$21.07	$21.85	41,706,750
Mar 7, 2011 – Mar 11, 2011	$21.83	$21.90	$21.19	$21.49	29,497,606
Mar 14, 2011 – Mar 18, 2011	$21.71	$21.71	$20.42	$21.15	34,124,592
Mar 21, 2011 – Mar 25, 2011	$21.30	$21.83	$21.12	$21.62	26,463,823
Mar 28, 2011 – Apr 1, 2011	$21.68	$22.10	$21.48	$22.02	29,608,251
Apr 4, 2011 – Apr 8, 2011	$22.10	$22.29	$21.83	$21.95	31,092,281
Apr 11, 2011 – Apr 15, 2011	$21.92	$22.52	$21.63	$22.45	35,793,458
Apr 18, 2011 – Apr 21, 2011	$22.26	$23.18	$21.81	$23.12	27,760,990
Apr 25, 2011 – Apr 29, 2011	$22.89	$23.50	$22.86	$23.24	28,338,881
May 2, 2011 – May 6, 2011	$23.35	$23.86	$23.34	$23.61	40,435,171
May 9, 2011 – May 13, 2011	$23.58	$24.30	$23.58	$24.20	30,919,412
May 16, 2011 – May 20, 2011	$24.12	$24.72	$24.07	$24.65	29,687,045
May 23, 2011 – May 27, 2011	$24.31	$24.42	$23.99	$24.15	30,088,200
May 30, 2011 – Jun 3, 2011	$24.14	$24.34	$23.63	$23.67	25,763,508
Jun 6, 2011 – Jun 10, 2011	$23.62	$24.30	$23.52	$23.66	24,982,186
Jun 13, 2011 – Jun 17, 2011	$23.67	$24.28	$23.62	$23.96	32,157,852
Jun 20, 2011 – Jun 24, 2011	$23.86	$24.72	$23.85	$24.03	36,114,346
Jun 27, 2011 – Jul 1, 2011	$24.09	$24.77	$23.95	$24.74	29,029,256
Jul 4, 2011 – Jul 8, 2011	$24.64	$25.16	$24.43	$25.02	34,668,239
Jul 11, 2011 – Jul 15, 2011	$24.74	$25.29	$24.52	$24.97	30,651,546
Jul 18, 2011 – Jul 22, 2011	$24.93	$25.67	$24.61	$25.38	35,209,677
Jul 25, 2011 – Jul 29, 2011	$25.12	$25.54	$23.68	$23.89	35,153,712
Aug 1, 2011 – Aug 5, 2011	$24.01	$24.08	$21.41	$22.01	53,215,025
Aug 8, 2011 – Aug 12, 2011	$21.58	$21.99	$20.34	$21.89	61,867,542
Aug 15, 2011 – Aug 19, 2011	$22.15	$22.28	$21.12	$21.21	40,339,808
Aug 22, 2011 – Aug 26, 2011	$21.61	$22.37	$21.20	$22.07	40,347,910
Aug 29, 2011 – Sep 2, 2011	$22.30	$23.25	$22.18	$22.23	38,004,501
Sep 5, 2011 – Sep 9, 2011	$21.46	$23.27	$21.46	$21.96	27,905,694
Sep 12, 2011 – Sep 16, 2011	$21.84	$23.43	$21.58	$23.41	36,136,253
Sep 19, 2011 – Sep 23, 2011	$23.07	$23.65	$21.48	$22.09	32,398,655
Sep 26, 2011 – Sep 30, 2011	$22.28	$23.65	$21.96	$23.19	34,958,565
Oct 3, 2011 – Oct 7, 2011	$22.82	$23.31	$21.67	$22.99	39,082,404
Oct 10, 2011 – Oct 14, 2011	$23.30	$23.66	$21.92	$23.10	44,206,829
Oct 17, 2011 – Oct 21, 2011	$22.96	$23.29	$21.81	$22.64	36,251,867
Oct 24, 2011 – Oct 28, 2011	$22.69	$23.26	$22.32	$22.79	37,726,507
Oct 31, 2011 – Nov 4, 2011	$22.60	$22.88	$21.81	$22.18	41,588,006
Nov 7, 2011 – Nov 11, 2011	$22.10	$22.69	$21.90	$22.58	30,497,638
Nov 14, 2011 – Nov 18, 2011	$22.44	$22.68	$20.77	$20.83	44,450,209
Nov 21, 2011 – Nov 25, 2011	$20.54	$20.77	$19.70	$19.71	29,297,859
Nov 28, 2011 – Dec 2, 2011	$19.97	$21.80	$19.97	$21.26	37,897,169
Dec 5, 2011 – Dec 9, 2011	$21.55	$21.76	$20.53	$20.94	32,899,039
Dec 12, 2011 – Dec 16, 2011	$20.91	$20.92	$19.94	$19.99	40,326,921
Dec 19, 2011 – Dec 23, 2011	$20.17	$20.81	$19.77	$20.81	24,193,686
Dec 26, 2011 – Dec 30, 2011	$20.72	$20.73	$20.37	$20.57	15,209,422
Jan 2, 2012 – Jan 6, 2012	$20.84	$21.11	$20.58	$20.85	22,848,099
Jan 9, 2012 – Jan 13, 2012	$20.83	$21.61	$20.63	$21.33	31,486,992
Jan 16, 2012 – Jan 20, 2012	$21.56	$22.17	$21.38	$21.90	32,243,643
Jan 23, 2012 – Jan 27, 2012	$21.88	$23.57	$21.85	$23.23	43,166,664
Jan 30, 2012 – Feb 3, 2012	$23.02	$23.73	$22.80	$23.72	38,975,812
Feb 6, 2012 – Feb 10, 2012	$23.74	$23.76	$23.37	$23.63	23,355,295
Feb 13, 2012 – Feb 17, 2012	$23.72	$23.74	$23.45	$23.69	23,903,913
Feb 20, 2012 – Feb 24, 2012	$23.69	$24.00	$23.43	$23.96	16,136,181
Feb 27, 2012 – Mar 2, 2012	$23.84	$24.28	$23.81	$24.11	23,754,975
Mar 5, 2012 – Mar 9, 2012	$24.08	$24.72	$23.83	$24.63	26,435,105
Mar 12, 2012 – Mar 16, 2012	$24.58	$25.06	$24.52	$25.01	21,229,124
Mar 19, 2012 – Mar 23, 2012	$25.00	$25.07	$24.68	$24.80	19,310,249
Mar 26, 2012 – Mar 30, 2012	$24.96	$25.32	$24.70	$25.00	24,812,630
Apr 2, 2012 – Apr 5, 2012	$24.94	$25.28	$24.71	$24.91	15,998,842
Apr 9, 2012 – Apr 13, 2012	$24.69	$24.70	$24.11	$24.27	18,531,690
Apr 16, 2012 – Apr 20, 2012	$23.25	$23.52	$22.50	$22.65	57,906,814
Apr 23, 2012 – Apr 27, 2012	$22.45	$23.22	$22.44	$23.04	26,116,058
Apr 30, 2012 – May 4, 2012	$23.02	$23.46	$22.85	$22.85	22,947,329
May 7, 2012 – May 11, 2012	$22.81	$23.00	$22.54	$22.62	22,761,941
May 14, 2012 – May 18, 2012	$22.43	$22.46	$21.47	$21.54	24,131,829
May 21, 2012 – May 25, 2012	$21.56	$22.00	$21.47	$21.74	19,142,718
May 28, 2012 – Jun 1, 2012	$21.88	$21.93	$20.92	$20.98	25,375,792
Jun 4, 2012 – Jun 8, 2012	$21.03	$21.48	$20.80	$21.31	28,006,765
Jun 11, 2012 – Jun 15, 2012	$21.41	$21.47	$20.62	$20.76	35,352,906
Jun 18, 2012 – Jun 22, 2012	$20.73	$22.15	$20.69	$21.84	40,102,503
Jun 25, 2012 – Jun 29, 2012	$21.77	$22.38	$21.51	$22.38	25,706,620
Jul 2, 2012 – Jul 6, 2012	$22.50	$22.87	$22.41	$22.56	17,417,885
Jul 9, 2012 – Jul 13, 2012	$22.60	$22.98	$22.52	$22.96	30,138,828
Jul 16, 2012 – Jul 20, 2012	$22.90	$24.10	$22.89	$23.67	32,956,661
Jul 23, 2012 – Jul 27, 2012	$23.43	$25.24	$22.96	$25.13	33,980,810
Jul 30, 2012 – Aug 3, 2012	$25.08	$25.10	$24.17	$24.81	25,662,804
Aug 6, 2012 – Aug 10, 2012	$24.84	$24.97	$24.59	$24.77	17,913,114
Aug 13, 2012 – Aug 17, 2012	$24.64	$25.15	$24.58	$24.80	19,842,667
Aug 20, 2012 – Aug 24, 2012	$24.79	$24.93	$24.36	$24.73	13,264,222
Aug 27, 2012 – Aug 31, 2012	$24.63	$24.97	$24.42	$24.71	15,591,061
Sep 3, 2012 – Sep 7, 2012	$24.67	$25.15	$24.50	$25.11	14,498,796
Sep 10, 2012 – Sep 14, 2012	$25.03	$25.97	$24.93	$25.66	29,818,309
Sep 17, 2012 – Sep 21, 2012	$25.60	$25.96	$25.60	$25.88	23,281,471
Sep 24, 2012 – Sep 28, 2012	$25.50	$26.16	$25.29	$25.57	27,414,147
Oct 1, 2012 – Oct 5, 2012	$25.63	$26.30	$25.38	$26.27	21,931,465
Oct 8, 2012 – Oct 12, 2012	$26.24	$26.28	$25.56	$25.75	24,826,622
Oct 15, 2012 – Oct 19, 2012	$25.80	$26.75	$25.71	$26.27	26,588,090
Oct 22, 2012 – Oct 26, 2012	$26.15	$26.38	$25.80	$25.95	18,537,029
Oct 29, 2012 – Nov 2, 2012	$26.21	$27.54	$25.99	$27.47	28,646,512
Nov 5, 2012 – Nov 9, 2012	$27.25	$28.30	$27.22	$27.27	42,867,133
Nov 12, 2012 – Nov 16, 2012	$27.38	$28.37	$27.27	$28.01	39,161,383
Nov 19, 2012 – Nov 23, 2012	$28.20	$29.24	$27.86	$29.19	21,520,738
Nov 26, 2012 – Nov 30, 2012	$28.91	$28.92	$27.66	$28.12	32,459,408
Dec 3, 2012 – Dec 7, 2012	$28.26	$28.27	$27.28	$27.80	27,690,114
Dec 10, 2012 – Dec 14, 2012	$27.79	$28.43	$27.69	$28.17	21,433,290
Dec 17, 2012 – Dec 21, 2012	$28.19	$28.96	$28.17	$28.73	26,596,191
Dec 24, 2012 – Dec 28, 2012	$28.62	$28.67	$28.02	$28.02	10,619,625
Dec 31, 2012 – Jan 4, 2013	$28.03	$29.25	$27.93	$29.23	17,955,273
Jan 7, 2013 – Jan 11, 2013	$29.07	$29.48	$28.95	$29.46	25,170,337
Jan 14, 2013 – Jan 18, 2013	$29.46	$29.46	$28.39	$28.64	36,060,955
Jan 21, 2013 – Jan 25, 2013	$28.64	$29.25	$28.15	$29.05	23,953,619
Jan 28, 2013 – Feb 1, 2013	$29.06	$29.41	$28.70	$29.38	25,228,696
Feb 4, 2013 – Feb 8, 2013	$29.23	$29.62	$29.14	$29.48	20,939,718
Feb 11, 2013 – Feb 15, 2013	$29.43	$29.61	$29.01	$29.12	23,362,290
Feb 18, 2013 – Feb 22, 2013	$29.14	$29.21	$28.37	$28.62	19,743,620
Feb 25, 2013 – Mar 1, 2013	$28.76	$29.47	$28.49	$29.43	37,421,455
Mar 4, 2013 – Mar 8, 2013	$29.24	$30.32	$29.17	$30.05	28,090,347
Mar 11, 2013 – Mar 15, 2013	$29.95	$30.24	$29.64	$29.84	26,645,346
Mar 18, 2013 – Mar 22, 2013	$29.65	$30.51	$29.49	$30.50	21,302,027
Mar 25, 2013 – Mar 28, 2013	$30.48	$31.28	$30.29	$31.23	19,185,062
Apr 1, 2013 – Apr 5, 2013	$31.16	$31.32	$30.22	$30.31	27,929,259
Apr 8, 2013 – Apr 12, 2013	$30.29	$30.99	$30.06	$30.86	26,432,341
Apr 15, 2013 – Apr 19, 2013	$30.81	$30.91	$29.54	$29.71	30,907,077
Apr 22, 2013 – Apr 26, 2013	$29.73	$30.17	$29.55	$29.88	32,481,499
Apr 29, 2013 – May 3, 2013	$30.03	$30.71	$29.59	$30.20	25,465,816
May 6, 2013 – May 10, 2013	$30.19	$30.72	$29.03	$30.42	70,861,932
May 13, 2013 – May 17, 2013	$30.29	$31.56	$30.17	$31.36	46,018,557
May 20, 2013 – May 24, 2013	$31.39	$31.80	$30.67	$30.75	30,964,515
May 27, 2013 – May 31, 2013	$31.00	$31.31	$30.24	$30.24	19,113,078
Jun 3, 2013 – Jun 7, 2013	$30.28	$30.50	$29.66	$30.30	27,989,460
Jun 10, 2013 – Jun 14, 2013	$30.34	$30.88	$29.74	$30.57	22,551,513
Jun 17, 2013 – Jun 21, 2013	$30.74	$30.80	$29.40	$30.29	26,124,711
Jun 24, 2013 – Jun 28, 2013	$30.14	$30.48	$29.70	$29.99	28,386,195
Jul 1, 2013 – Jul 5, 2013	$30.15	$30.53	$29.89	$30.26	12,662,214
Jul 8, 2013 – Jul 12, 2013	$30.44	$31.52	$30.43	$31.39	21,658,077
Jul 15, 2013 – Jul 19, 2013	$31.45	$32.10	$31.35	$32.06	22,538,811
Jul 22, 2013 – Jul 26, 2013	$32.08	$32.30	$31.35	$31.62	24,008,664
Jul 29, 2013 – Aug 2, 2013	$31.61	$32.03	$30.01	$30.50	39,750,136
Aug 5, 2013 – Aug 9, 2013	$30.44	$32.04	$30.41	$31.95	34,369,629
Aug 12, 2013 – Aug 16, 2013	$31.90	$32.09	$30.76	$30.79	25,827,021
Aug 19, 2013 – Aug 23, 2013	$30.76	$31.21	$30.51	$31.15	16,233,201
Aug 26, 2013 – Aug 30, 2013	$31.15	$31.27	$30.04	$30.12	20,452,222
Sep 2, 2013 – Sep 6, 2013	$30.42	$30.73	$29.91	$30.53	18,418,101
Sep 9, 2013 – Sep 13, 2013	$30.62	$31.53	$30.52	$31.30	18,789,613
Sep 16, 2013 – Sep 20, 2013	$31.75	$31.77	$30.98	$31.21	23,326,943
Sep 23, 2013 – Sep 27, 2013	$31.24	$31.40	$28.78	$28.95	49,520,692
Sep 30, 2013 – Oct 4, 2013	$28.87	$28.91	$27.39	$28.35	46,542,322
Oct 7, 2013 – Oct 11, 2013	$28.45	$28.78	$28.05	$28.78	29,779,649
Oct 14, 2013 – Oct 18, 2013	$28.68	$29.46	$28.50	$28.78	36,130,914
Oct 21, 2013 – Oct 25, 2013	$28.79	$28.82	$28.32	$28.56	38,062,492
Oct 28, 2013 – Nov 1, 2013	$29.48	$29.54	$28.56	$28.67	31,224,465
Nov 4, 2013 – Nov 8, 2013	$28.76	$28.83	$28.25	$28.40	28,951,198
Nov 11, 2013 – Nov 15, 2013	$28.43	$30.02	$28.33	$29.94	38,586,807
Nov 18, 2013 – Nov 22, 2013	$30.21	$30.22	$29.50	$29.56	34,837,612
Nov 25, 2013 – Nov 29, 2013	$29.55	$29.87	$29.30	$29.85	20,184,541
Dec 2, 2013 – Dec 6, 2013	$30.09	$30.25	$29.06	$29.60	39,186,054
Dec 9, 2013 – Dec 13, 2013	$29.61	$29.93	$29.04	$29.11	27,812,170
Dec 16, 2013 – Dec 20, 2013	$29.22	$30.20	$28.79	$30.04	38,349,687
Dec 23, 2013 – Dec 27, 2013	$30.11	$30.53	$29.87	$30.52	14,151,951
Dec 30, 2013 – Jan 3, 2014	$30.49	$30.67	$30.32	$30.44	14,347,650
Jan 6, 2014 – Jan 10, 2014	$30.67	$30.88	$30.27	$30.75	31,195,929
Jan 13, 2014 – Jan 17, 2014	$30.66	$31.03	$30.29	$30.72	30,251,497
Jan 20, 2014 – Jan 24, 2014	$30.76	$31.07	$29.57	$29.71	27,954,112
Jan 27, 2014 – Jan 31, 2014	$29.76	$30.50	$29.74	$30.00	34,229,346
Feb 3, 2014 – Feb 7, 2014	$30.02	$30.09	$29.18	$29.83	30,915,913
Feb 10, 2014 – Feb 14, 2014	$29.77	$30.67	$29.72	$30.34	21,568,605
Feb 17, 2014 – Feb 21, 2014	$30.51	$30.76	$30.31	$30.44	20,853,375
Feb 24, 2014 – Feb 28, 2014	$30.52	$30.81	$29.90	$30.53	30,806,557
Mar 3, 2014 – Mar 7, 2014	$30.27	$30.51	$29.81	$29.86	33,728,961
Mar 10, 2014 – Mar 14, 2014	$29.86	$30.20	$29.39	$29.42	24,341,886
Mar 17, 2014 – Mar 21, 2014	$29.35	$30.37	$29.35	$29.96	30,436,701
Mar 24, 2014 – Mar 28, 2014	$29.97	$33.48	$29.42	$32.23	78,244,526
Mar 31, 2014 – Apr 4, 2014	$32.26	$32.79	$32.11	$32.26	31,509,452
Apr 7, 2014 – Apr 11, 2014	$32.22	$32.59	$31.79	$31.84	27,168,741
Apr 14, 2014 – Apr 17, 2014	$32.03	$32.79	$31.91	$32.21	24,703,827
Apr 21, 2014 – Apr 25, 2014	$32.08	$32.46	$31.81	$31.99	23,094,977
Apr 28, 2014 – May 2, 2014	$32.12	$33.33	$31.96	$33.05	38,623,259
May 5, 2014 – May 9, 2014	$32.96	$33.37	$32.63	$33.21	25,284,111
May 12, 2014 – May 16, 2014	$33.28	$33.57	$32.87	$33.02	22,316,051
May 19, 2014 – May 23, 2014	$32.96	$33.16	$32.53	$32.99	15,758,776
May 26, 2014 – May 30, 2014	$33.08	$33.08	$32.64	$32.92	13,669,978
Jun 2, 2014 – Jun 6, 2014	$32.92	$33.06	$32.34	$32.88	30,726,658
Jun 9, 2014 – Jun 13, 2014	$32.87	$32.93	$32.44	$32.58	18,185,215
Jun 16, 2014 – Jun 20, 2014	$32.68	$33.04	$32.47	$32.88	18,955,305
Jun 23, 2014 – Jun 27, 2014	$32.90	$33.00	$32.35	$32.45	21,082,028
Jun 30, 2014 – Jul 3, 2014	$32.52	$33.52	$32.09	$33.36	18,948,677
Jul 7, 2014 – Jul 11, 2014	$33.34	$34.22	$33.21	$34.12	22,177,055
Jul 14, 2014 – Jul 18, 2014	$34.18	$34.41	$33.66	$34.09	22,073,958
Jul 21, 2014 – Jul 25, 2014	$33.96	$34.44	$33.71	$34.15	18,686,519
Jul 28, 2014 – Aug 1, 2014	$34.08	$34.40	$33.14	$33.40	22,605,823
Aug 4, 2014 – Aug 8, 2014	$33.25	$33.55	$32.64	$32.93	18,939,840
Aug 11, 2014 – Aug 15, 2014	$33.05	$33.53	$32.92	$33.15	18,128,696
Aug 18, 2014 – Aug 22, 2014	$33.31	$34.01	$33.25	$33.43	15,098,595
Aug 25, 2014 – Aug 29, 2014	$33.55	$33.71	$33.21	$33.41	13,315,217
Sep 1, 2014 – Sep 5, 2014	$33.39	$33.53	$32.98	$33.29	15,058,275
Sep 8, 2014 – Sep 12, 2014	$33.20	$33.81	$33.10	$33.52	19,131,304
Sep 15, 2014 – Sep 19, 2014	$33.53	$33.71	$32.46	$32.55	27,553,326
Sep 22, 2014 – Sep 26, 2014	$32.48	$32.54	$31.94	$32.43	21,204,271
Sep 29, 2014 – Oct 3, 2014	$32.14	$32.75	$31.77	$32.71	22,346,979
Oct 6, 2014 – Oct 10, 2014	$32.92	$33.00	$31.97	$31.97	20,871,970
Oct 13, 2014 – Oct 17, 2014	$31.90	$31.96	$29.78	$30.17	43,174,028
Oct 20, 2014 – Oct 24, 2014	$30.19	$31.37	$29.98	$31.33	25,217,466
Oct 27, 2014 – Oct 31, 2014	$31.37	$31.79	$31.18	$31.47	24,318,321
Nov 3, 2014 – Nov 7, 2014	$31.47	$32.20	$30.59	$31.68	52,417,136
Nov 10, 2014 – Nov 14, 2014	$31.69	$32.42	$31.52	$32.19	21,437,893
Nov 17, 2014 – Nov 21, 2014	$32.10	$32.68	$32.06	$32.50	21,049,073
Nov 24, 2014 – Nov 28, 2014	$32.61	$32.84	$32.42	$32.75	13,935,818
Dec 1, 2014 – Dec 5, 2014	$32.81	$33.63	$32.56	$33.54	23,016,367
Dec 8, 2014 – Dec 12, 2014	$33.52	$33.68	$32.43	$32.43	22,951,195
Dec 15, 2014 – Dec 19, 2014	$32.56	$33.79	$31.92	$33.65	27,856,357
Dec 22, 2014 – Dec 26, 2014	$33.43	$34.02	$33.43	$33.69	11,625,548
Dec 29, 2014 – Jan 2, 2015	$33.54	$33.76	$32.94	$33.13	11,524,661
Jan 5, 2015 – Jan 9, 2015	$32.76	$33.19	$32.04	$32.71	29,640,836
Jan 12, 2015 – Jan 16, 2015	$32.84	$33.40	$32.01	$32.54	22,852,517
Jan 19, 2015 – Jan 23, 2015	$32.81	$32.82	$32.10	$32.28	18,893,079
Jan 26, 2015 – Jan 30, 2015	$32.27	$32.49	$31.65	$31.77	41,157,028
Feb 2, 2015 – Feb 6, 2015	$31.80	$32.45	$31.26	$32.07	27,336,089
Feb 9, 2015 – Feb 13, 2015	$31.91	$32.04	$31.19	$31.81	22,862,458
Feb 16, 2015 – Feb 20, 2015	$31.60	$31.67	$29.80	$30.68	47,093,148
Feb 23, 2015 – Feb 27, 2015	$30.74	$31.38	$30.70	$31.25	32,370,118
Mar 2, 2015 – Mar 6, 2015	$31.25	$31.64	$30.54	$30.60	26,103,907
Mar 9, 2015 – Mar 13, 2015	$30.79	$31.01	$30.40	$30.67	32,279,726
Mar 16, 2015 – Mar 20, 2015	$30.86	$31.37	$30.75	$31.05	41,165,312
Mar 23, 2015 – Mar 27, 2015	$31.05	$31.51	$30.87	$31.22	31,026,005
Mar 30, 2015 – Apr 2, 2015	$31.33	$31.35	$30.56	$30.96	22,309,239
Apr 6, 2015 – Apr 10, 2015	$31.03	$32.14	$30.86	$32.13	26,463,638
Apr 13, 2015 – Apr 17, 2015	$32.16	$32.16	$31.57	$31.83	27,005,446
Apr 20, 2015 – Apr 24, 2015	$31.91	$32.82	$31.76	$32.39	30,572,751
Apr 27, 2015 – May 1, 2015	$32.39	$32.53	$31.19	$31.62	21,243,300
May 4, 2015 – May 8, 2015	$31.65	$31.93	$31.23	$31.69	21,298,530
May 11, 2015 – May 15, 2015	$31.60	$31.70	$30.94	$31.58	27,311,971
May 18, 2015 – May 22, 2015	$31.62	$31.64	$30.59	$30.68	47,184,647
May 25, 2015 – May 29, 2015	$30.69	$30.91	$30.37	$30.57	37,855,930
Jun 1, 2015 – Jun 5, 2015	$30.65	$30.71	$29.81	$29.84	48,462,853
Jun 8, 2015 – Jun 12, 2015	$29.88	$31.46	$29.38	$31.33	76,260,848
Jun 15, 2015 – Jun 19, 2015	$31.18	$32.10	$30.91	$31.85	67,995,494
Jun 22, 2015 – Jun 26, 2015	$31.85	$33.43	$31.74	$33.01	85,472,107
Jun 29, 2015 – Jul 2, 2015	$32.65	$32.98	$31.62	$32.36	75,327,829
Jul 6, 2015 – Jul 10, 2015	$32.23	$32.45	$30.75	$31.78	62,840,300
Jul 13, 2015 – Jul 17, 2015	$31.88	$31.96	$31.49	$31.56	50,606,300
Jul 20, 2015 – Jul 24, 2015	$31.62	$32.28	$31.48	$31.80	45,053,600
Jul 27, 2015 – Jul 31, 2015	$31.77	$33.92	$31.68	$33.86	51,776,100
Aug 3, 2015 – Aug 7, 2015	$33.73	$36.70	$33.28	$35.38	158,093,600
Aug 10, 2015 – Aug 14, 2015	$35.51	$35.86	$34.14	$34.56	33,230,500
Aug 17, 2015 – Aug 21, 2015	$34.43	$34.62	$32.11	$32.34	40,669,000
Aug 24, 2015 – Aug 28, 2015	$30.73	$32.99	$29.15	$32.74	49,969,400
Aug 31, 2015 – Sep 4, 2015	$32.65	$32.87	$30.43	$30.63	28,962,200
Sep 7, 2015 – Sep 11, 2015	$31.21	$31.58	$30.30	$30.53	22,159,700
Sep 14, 2015 – Sep 18, 2015	$30.48	$31.26	$30.27	$30.72	19,724,700
Sep 21, 2015 – Sep 25, 2015	$30.88	$31.10	$29.03	$29.20	24,619,300
Sep 28, 2015 – Oct 2, 2015	$29.03	$29.10	$27.27	$28.43	36,133,500
Oct 5, 2015 – Oct 9, 2015	$28.67	$28.70	$27.27	$28.15	35,284,600
Oct 12, 2015 – Oct 16, 2015	$28.11	$28.96	$27.90	$28.75	21,795,800
Oct 19, 2015 – Oct 23, 2015	$28.70	$30.24	$28.63	$30.00	34,914,900
Oct 26, 2015 – Oct 30, 2015	$30.06	$32.00	$30.00	$31.69	35,540,400
Nov 2, 2015 – Nov 6, 2015	$31.79	$32.87	$31.54	$32.18	20,667,600
Nov 9, 2015 – Nov 13, 2015	$32.04	$32.30	$31.65	$31.84	16,766,900
Nov 16, 2015 – Nov 20, 2015	$31.68	$32.68	$31.63	$32.47	20,624,700
Nov 23, 2015 – Nov 27, 2015	$32.41	$32.59	$31.91	$31.93	15,964,900
Nov 30, 2015 – Dec 4, 2015	$31.98	$32.30	$31.30	$31.91	23,004,600
Dec 7, 2015 – Dec 11, 2015	$31.88	$32.64	$31.06	$31.32	15,043,400
Dec 14, 2015 – Dec 18, 2015	$31.33	$32.21	$30.67	$31.16	20,555,800
Dec 21, 2015 – Dec 24, 2015	$31.23	$32.63	$30.90	$32.43	13,568,800
Dec 28, 2015 – Dec 31, 2015	$32.32	$32.89	$32.06	$32.43	12,411,600
Jan 4, 2016 – Jan 8, 2016	$32.01	$32.04	$30.70	$30.77	34,120,100
Jan 11, 2016 – Jan 15, 2016	$30.87	$31.03	$29.36	$29.84	34,009,200
Jan 18, 2016 – Jan 22, 2016	$30.13	$30.71	$28.95	$30.66	18,510,700
Jan 25, 2016 – Jan 29, 2016	$30.63	$31.67	$30.11	$31.11	28,263,300
Feb 1, 2016 – Feb 5, 2016	$30.92	$32.74	$30.84	$31.87	39,217,800
Feb 8, 2016 – Feb 12, 2016	$31.52	$31.84	$30.21	$31.12	23,156,100
Feb 15, 2016 – Feb 19, 2016	$31.35	$32.79	$31.17	$32.01	25,586,300
Feb 22, 2016 – Feb 26, 2016	$32.45	$34.48	$32.04	$33.52	22,681,200
Feb 29, 2016 – Mar 4, 2016	$33.56	$34.05	$33.24	$33.64	23,964,700
Mar 7, 2016 – Mar 11, 2016	$33.50	$34.53	$33.30	$34.51	15,956,700
Mar 14, 2016 – Mar 18, 2016	$34.26	$34.67	$33.49	$34.21	15,655,000
Mar 21, 2016 – Mar 24, 2016	$34.21	$35.01	$33.99	$34.19	21,684,800
Mar 28, 2016 – Apr 1, 2016	$34.23	$35.58	$34.08	$35.54	21,253,800
Apr 4, 2016 – Apr 8, 2016	$35.59	$36.07	$35.07	$35.67	19,672,900
Apr 11, 2016 – Apr 15, 2016	$35.77	$36.64	$35.57	$36.39	15,872,200
Apr 18, 2016 – Apr 22, 2016	$36.26	$37.16	$36.26	$36.93	54,417,700
Apr 25, 2016 – Apr 29, 2016	$36.92	$38.18	$36.87	$37.70	68,228,300
May 2, 2016 – May 6, 2016	$37.84	$38.76	$37.64	$38.42	82,434,100
May 9, 2016 – May 13, 2016	$38.40	$40.03	$38.21	$38.81	123,256,800
May 16, 2016 – May 20, 2016	$38.70	$39.11	$36.56	$36.59	124,616,900
May 23, 2016 – May 27, 2016	$36.62	$37.45	$36.29	$36.92	54,730,900
May 30, 2016 – Jun 3, 2016	$36.92	$37.28	$36.59	$37.18	20,319,200
Jun 6, 2016 – Jun 10, 2016	$37.20	$38.30	$37.13	$38.04	22,419,200
Jun 13, 2016 – Jun 17, 2016	$37.73	$38.29	$37.62	$38.00	18,216,300
Jun 20, 2016 – Jun 24, 2016	$38.33	$39.30	$37.38	$37.50	29,945,100
Jun 27, 2016 – Jul 1, 2016	$37.24	$38.91	$36.10	$38.86	25,679,800
Jul 4, 2016 – Jul 8, 2016	$38.69	$39.91	$38.47	$39.89	14,600,000
Jul 11, 2016 – Jul 15, 2016	$40.08	$40.38	$39.65	$39.99	16,381,000
Jul 18, 2016 – Jul 22, 2016	$40.03	$40.07	$39.05	$39.61	13,296,300
Jul 25, 2016 – Jul 29, 2016	$39.67	$41.47	$39.22	$41.06	24,638,200
Aug 1, 2016 – Aug 5, 2016	$41.10	$41.69	$40.83	$41.10	17,706,900
Aug 8, 2016 – Aug 12, 2016	$41.11	$42.32	$40.98	$41.55	14,413,000
Aug 15, 2016 – Aug 19, 2016	$41.64	$41.88	$40.66	$41.00	15,862,700
Aug 22, 2016 – Aug 26, 2016	$40.76	$41.34	$40.11	$40.34	16,991,900
Aug 29, 2016 – Sep 2, 2016	$40.44	$40.81	$39.37	$39.68	17,683,200
Sep 5, 2016 – Sep 9, 2016	$39.65	$39.79	$38.65	$38.66	19,707,400
Sep 12, 2016 – Sep 16, 2016	$38.47	$40.64	$38.32	$40.54	34,682,500
Sep 19, 2016 – Sep 23, 2016	$40.61	$41.38	$40.40	$40.72	18,965,400
Sep 26, 2016 – Sep 30, 2016	$40.59	$41.11	$40.06	$40.82	15,770,900
Oct 3, 2016 – Oct 7, 2016	$40.56	$41.63	$40.27	$41.54	14,759,800
Oct 10, 2016 – Oct 14, 2016	$41.72	$41.88	$39.99	$40.69	19,356,600
Oct 17, 2016 – Oct 21, 2016	$40.68	$41.45	$40.58	$41.31	13,747,000
Oct 24, 2016 – Oct 28, 2016	$41.63	$43.01	$39.92	$40.47	32,196,200
Oct 31, 2016 – Nov 4, 2016	$40.47	$40.91	$39.94	$40.29	23,495,300
Nov 7, 2016 – Nov 11, 2016	$40.82	$42.26	$39.27	$40.15	22,082,000
Nov 14, 2016 – Nov 18, 2016	$40.22	$40.46	$38.55	$40.28	21,266,200
Nov 21, 2016 – Nov 25, 2016	$40.49	$40.67	$39.10	$40.06	10,755,400
Nov 28, 2016 – Dec 2, 2016	$39.94	$40.25	$37.19	$37.85	36,803,900
Dec 5, 2016 – Dec 9, 2016	$37.96	$38.59	$37.09	$38.56	23,533,800
Dec 12, 2016 – Dec 16, 2016	$38.43	$39.06	$38.33	$38.46	18,923,600
Dec 19, 2016 – Dec 23, 2016	$38.57	$38.78	$37.68	$38.03	11,293,700
Dec 26, 2016 – Dec 30, 2016	$38.05	$38.48	$37.80	$38.13	7,150,800
Jan 2, 2017 – Jan 6, 2017	$38.17	$39.22	$37.89	$39.15	10,374,800
Jan 9, 2017 – Jan 13, 2017	$39.33	$40.43	$39.12	$39.95	14,656,700
Jan 16, 2017 – Jan 20, 2017	$39.72	$40.76	$39.38	$39.76	10,417,300
Jan 23, 2017 – Jan 27, 2017	$39.61	$40.56	$39.10	$40.49	11,939,000
Jan 30, 2017 – Feb 3, 2017	$40.41	$42.39	$39.99	$41.82	21,268,400
Feb 6, 2017 – Feb 10, 2017	$41.71	$42.26	$41.38	$42.14	9,328,300
Feb 13, 2017 – Feb 17, 2017	$42.17	$42.77	$41.78	$42.77	11,493,800
Feb 20, 2017 – Feb 24, 2017	$42.78	$43.65	$42.65	$43.42	9,410,800
Feb 27, 2017 – Mar 3, 2017	$43.43	$44.20	$43.32	$43.89	17,228,500
Mar 6, 2017 – Mar 10, 2017	$43.63	$45.12	$43.41	$44.84	20,211,000
Mar 13, 2017 – Mar 17, 2017	$44.83	$45.12	$44.15	$44.51	13,243,400
Mar 20, 2017 – Mar 24, 2017	$44.52	$45.00	$44.00	$44.85	12,690,200
Mar 27, 2017 – Mar 31, 2017	$44.65	$45.10	$44.31	$44.71	11,171,600
Apr 3, 2017 – Apr 7, 2017	$44.76	$45.85	$44.46	$45.51	14,281,900
Apr 10, 2017 – Apr 13, 2017	$45.52	$46.16	$45.39	$45.91	15,411,600
Apr 17, 2017 – Apr 21, 2017	$45.45	$45.89	$45.07	$45.59	17,157,100
Apr 24, 2017 – Apr 28, 2017	$46.07	$48.71	$45.73	$48.01	24,864,100
May 1, 2017 – May 5, 2017	$48.05	$48.42	$47.71	$48.24	11,333,500
May 8, 2017 – May 12, 2017	$48.20	$48.71	$47.90	$48.45	12,767,700
May 15, 2017 – May 19, 2017	$48.32	$49.82	$48.23	$49.32	14,784,000
May 22, 2017 – May 26, 2017	$49.47	$51.22	$49.29	$50.56	10,718,800
May 29, 2017 – Jun 2, 2017	$50.61	$52.16	$50.46	$51.63	12,711,500
Jun 5, 2017 – Jun 9, 2017	$52.20	$52.26	$50.63	$50.93	15,447,400
Jun 12, 2017 – Jun 16, 2017	$50.74	$50.82	$49.40	$50.08	21,737,900
Jun 19, 2017 – Jun 23, 2017	$50.33	$53.18	$50.33	$53.06	17,160,700
Jun 26, 2017 – Jun 30, 2017	$53.06	$53.18	$51.64	$52.34	11,101,300
Jul 3, 2017 – Jul 7, 2017	$52.54	$52.63	$51.88	$52.49	8,822,400
Jul 10, 2017 – Jul 14, 2017	$52.41	$53.82	$52.09	$53.69	9,328,000
Jul 17, 2017 – Jul 21, 2017	$53.69	$54.58	$53.52	$54.18	13,211,600
Jul 24, 2017 – Jul 28, 2017	$54.31	$54.47	$51.77	$52.50	14,331,500
Jul 31, 2017 – Aug 4, 2017	$52.54	$52.89	$50.84	$51.77	11,841,700
Aug 7, 2017 – Aug 11, 2017	$51.73	$52.19	$51.32	$51.73	11,178,000
Aug 14, 2017 – Aug 18, 2017	$51.93	$53.19	$51.92	$52.62	12,020,000
Aug 21, 2017 – Aug 25, 2017	$52.55	$53.78	$52.33	$53.18	10,877,100
Aug 28, 2017 – Sep 1, 2017	$53.29	$54.17	$52.91	$53.94	11,614,900
Sep 4, 2017 – Sep 8, 2017	$53.73	$55.82	$53.59	$54.85	7,578,400
Sep 11, 2017 – Sep 15, 2017	$55.15	$56.12	$55.10	$55.44	13,424,600
Sep 18, 2017 – Sep 22, 2017	$55.53	$55.91	$54.90	$55.05	9,000,100
Sep 25, 2017 – Sep 29, 2017	$55.05	$55.08	$53.62	$54.39	8,399,700
Oct 2, 2017 – Oct 6, 2017	$54.54	$54.95	$54.10	$54.53	9,668,600
Oct 9, 2017 – Oct 13, 2017	$54.65	$54.65	$52.68	$54.45	11,452,900
Oct 16, 2017 – Oct 20, 2017	$54.52	$55.63	$54.44	$55.12	12,584,900
Oct 23, 2017 – Oct 27, 2017	$55.26	$56.95	$54.19	$56.93	13,642,900
Oct 30, 2017 – Nov 3, 2017	$56.66	$56.70	$55.26	$56.25	10,823,800
Nov 6, 2017 – Nov 10, 2017	$56.43	$56.69	$54.54	$55.51	12,029,600
Nov 13, 2017 – Nov 17, 2017	$55.20	$56.59	$54.62	$55.37	13,911,100
Nov 20, 2017 – Nov 24, 2017	$55.48	$56.00	$55.26	$55.58	7,781,200
Nov 27, 2017 – Dec 1, 2017	$55.68	$57.36	$55.48	$56.90	19,567,700
Dec 4, 2017 – Dec 8, 2017	$57.00	$57.10	$54.92	$55.65	12,413,700
Dec 11, 2017 – Dec 15, 2017	$55.52	$57.01	$55.37	$56.76	15,844,000
Dec 18, 2017 – Dec 22, 2017	$56.90	$57.35	$55.97	$56.23	12,363,200
Dec 25, 2017 – Dec 29, 2017	$56.34	$56.74	$56.05	$56.17	6,582,300
Jan 1, 2018 – Jan 5, 2018	$57.43	$60.26	$57.19	$60.11	15,719,200
Jan 8, 2018 – Jan 12, 2018	$60.11	$60.52	$59.08	$59.38	12,327,200
Jan 15, 2018 – Jan 19, 2018	$59.52	$60.84	$58.69	$60.83	15,312,500
Jan 22, 2018 – Jan 26, 2018	$60.85	$62.79	$60.30	$62.79	13,459,900
Jan 29, 2018 – Feb 2, 2018	$62.45	$63.06	$59.50	$59.56	19,684,300
Feb 5, 2018 – Feb 9, 2018	$59.38	$59.66	$54.32	$55.88	24,381,600
Feb 12, 2018 – Feb 16, 2018	$56.24	$58.31	$55.47	$57.63	16,457,300
Feb 19, 2018 – Feb 23, 2018	$58.01	$59.45	$57.29	$59.40	12,923,300
Feb 26, 2018 – Mar 2, 2018	$59.59	$60.27	$57.09	$57.73	13,892,400
Mar 5, 2018 – Mar 9, 2018	$57.42	$60.08	$57.29	$60.00	15,645,900
Mar 12, 2018 – Mar 16, 2018	$60.06	$60.23	$58.43	$59.13	13,693,600
Mar 19, 2018 – Mar 23, 2018	$59.05	$59.21	$55.90	$55.99	15,309,000
Mar 26, 2018 – Mar 29, 2018	$56.62	$57.60	$55.60	$56.65	14,148,800
Apr 2, 2018 – Apr 6, 2018	$56.54	$57.32	$54.58	$55.64	14,993,000
Apr 9, 2018 – Apr 13, 2018	$56.17	$58.14	$55.89	$57.24	14,592,900
Apr 16, 2018 – Apr 20, 2018	$57.80	$58.95	$56.97	$58.40	14,107,100
Apr 23, 2018 – Apr 27, 2018	$58.62	$61.47	$56.79	$61.15	18,338,100
Apr 30, 2018 – May 4, 2018	$61.12	$61.73	$60.07	$61.30	14,961,100
May 7, 2018 – May 11, 2018	$61.42	$61.78	$59.71	$61.42	11,850,100
May 14, 2018 – May 18, 2018	$61.31	$62.45	$60.98	$61.49	13,680,400
May 21, 2018 – May 25, 2018	$61.99	$63.61	$61.99	$63.17	16,304,500
May 28, 2018 – Jun 1, 2018	$62.65	$63.53	$61.81	$63.49	13,614,000
Jun 4, 2018 – Jun 8, 2018	$63.56	$65.90	$63.45	$65.30	19,671,900
Jun 11, 2018 – Jun 15, 2018	$65.37	$66.04	$65.02	$65.69	15,095,200
Jun 18, 2018 – Jun 22, 2018	$65.13	$65.37	$63.99	$64.90	13,589,200
Jun 25, 2018 – Jun 29, 2018	$64.67	$65.22	$63.16	$64.48	13,757,500
Jul 2, 2018 – Jul 6, 2018	$64.09	$65.12	$63.68	$64.94	5,959,500
Jul 9, 2018 – Jul 13, 2018	$65.15	$65.60	$64.71	$65.30	8,948,300
Jul 16, 2018 – Jul 20, 2018	$64.84	$66.02	$64.26	$65.49	12,752,200
Jul 23, 2018 – Jul 27, 2018	$65.49	$66.81	$62.01	$62.62	21,443,300
Jul 30, 2018 – Aug 3, 2018	$62.56	$63.86	$61.96	$63.18	16,530,100
Aug 6, 2018 – Aug 10, 2018	$63.09	$63.83	$62.17	$62.44	13,933,500
Aug 13, 2018 – Aug 17, 2018	$62.35	$63.00	$61.29	$62.91	10,941,700
Aug 20, 2018 – Aug 24, 2018	$62.95	$63.54	$62.20	$63.18	13,291,300
Aug 27, 2018 – Aug 31, 2018	$63.40	$65.18	$63.32	$65.11	13,160,900
Sep 3, 2018 – Sep 7, 2018	$65.49	$65.78	$64.50	$65.30	14,568,900
Sep 10, 2018 – Sep 14, 2018	$65.52	$68.16	$65.35	$68.02	12,677,400
Sep 17, 2018 – Sep 21, 2018	$67.81	$68.62	$67.35	$67.74	14,367,800
Sep 24, 2018 – Sep 28, 2018	$67.76	$68.25	$67.02	$67.49	12,166,500
Oct 1, 2018 – Oct 5, 2018	$67.85	$68.49	$64.40	$64.95	13,617,100
Oct 8, 2018 – Oct 12, 2018	$64.69	$64.92	$60.87	$62.38	15,637,500
Oct 15, 2018 – Oct 19, 2018	$62.34	$63.51	$60.59	$60.81	15,899,900
Oct 22, 2018 – Oct 26, 2018	$60.81	$61.05	$57.95	$58.75	16,809,400
Oct 29, 2018 – Nov 2, 2018	$59.67	$60.31	$53.45	$54.44	37,089,300
Nov 5, 2018 – Nov 9, 2018	$54.65	$56.13	$54.07	$55.58	19,529,600
Nov 12, 2018 – Nov 16, 2018	$55.54	$58.58	$53.83	$58.23	31,319,100
Nov 19, 2018 – Nov 23, 2018	$58.34	$58.41	$55.81	$57.32	15,143,400
Nov 26, 2018 – Nov 30, 2018	$57.69	$60.26	$57.04	$60.18	17,754,600
Dec 3, 2018 – Dec 7, 2018	$60.52	$60.90	$56.86	$57.08	21,193,100
Dec 10, 2018 – Dec 14, 2018	$57.06	$59.48	$56.16	$57.68	16,650,900
Dec 17, 2018 – Dec 21, 2018	$57.37	$57.92	$54.63	$55.22	28,162,800
Dec 24, 2018 – Dec 28, 2018	$54.85	$57.95	$53.91	$57.25	14,515,900
Dec 31, 2018 – Jan 4, 2019	$57.59	$58.66	$56.30	$58.38	16,450,100
Jan 7, 2019 – Jan 11, 2019	$58.13	$59.42	$57.30	$58.66	18,679,000
Jan 14, 2019 – Jan 18, 2019	$58.23	$62.18	$57.98	$62.01	21,879,600
Jan 21, 2019 – Jan 25, 2019	$61.50	$61.97	$60.31	$61.75	12,076,500
Jan 28, 2019 – Feb 1, 2019	$61.40	$64.75	$61.33	$63.33	18,295,400
Feb 4, 2019 – Feb 8, 2019	$63.46	$63.83	$61.96	$62.77	12,106,000
Feb 11, 2019 – Feb 15, 2019	$62.98	$64.55	$62.86	$64.47	12,213,600
Feb 18, 2019 – Feb 22, 2019	$64.24	$65.70	$64.24	$65.57	9,341,000
Feb 25, 2019 – Mar 1, 2019	$65.82	$66.98	$65.13	$66.75	15,601,200
Mar 4, 2019 – Mar 8, 2019	$67.05	$67.11	$64.61	$65.25	14,004,000
Mar 11, 2019 – Mar 15, 2019	$65.61	$67.89	$65.48	$67.72	15,116,300
Mar 18, 2019 – Mar 22, 2019	$67.90	$69.11	$67.33	$67.99	11,922,200
Mar 25, 2019 – Mar 29, 2019	$68.01	$71.66	$67.87	$71.57	16,933,900
Apr 1, 2019 – Apr 5, 2019	$72.08	$72.40	$70.46	$71.00	14,651,800
Apr 8, 2019 – Apr 12, 2019	$70.24	$70.91	$69.53	$69.82	11,547,500
Apr 15, 2019 – Apr 18, 2019	$70.05	$70.64	$64.59	$65.42	13,926,800
Apr 22, 2019 – Apr 26, 2019	$65.20	$67.78	$65.16	$67.05	19,432,800
Apr 29, 2019 – May 3, 2019	$67.05	$68.28	$65.99	$68.04	12,043,500
May 6, 2019 – May 10, 2019	$66.96	$68.24	$65.17	$66.84	12,314,000
May 13, 2019 – May 17, 2019	$66.21	$67.96	$65.97	$66.88	11,651,500
May 20, 2019 – May 24, 2019	$66.65	$67.04	$65.57	$66.10	10,482,500
May 27, 2019 – May 31, 2019	$66.17	$66.76	$63.74	$64.64	8,976,200
Jun 3, 2019 – Jun 7, 2019	$64.84	$68.97	$64.65	$68.48	15,018,500
Jun 10, 2019 – Jun 14, 2019	$68.90	$69.66	$67.91	$68.79	8,115,800
Jun 17, 2019 – Jun 21, 2019	$68.80	$73.09	$68.72	$72.74	13,890,600
Jun 24, 2019 – Jun 28, 2019	$72.80	$72.96	$70.10	$72.29	12,616,100
Jul 1, 2019 – Jul 5, 2019	$73.04	$73.06	$71.35	$72.39	6,450,500
Jul 8, 2019 – Jul 12, 2019	$72.25	$73.13	$71.62	$72.07	9,536,600
Jul 15, 2019 – Jul 19, 2019	$72.19	$74.09	$71.73	$73.35	12,739,700
Jul 22, 2019 – Jul 26, 2019	$73.55	$76.49	$72.85	$75.16	13,673,600
Jul 29, 2019 – Aug 2, 2019	$75.21	$76.16	$73.52	$74.77	10,523,700
Aug 5, 2019 – Aug 9, 2019	$73.87	$76.51	$71.68	$75.89	10,219,400
Aug 12, 2019 – Aug 16, 2019	$75.81	$77.93	$75.37	$76.77	12,246,600
Aug 19, 2019 – Aug 23, 2019	$77.42	$78.10	$74.69	$75.06	7,704,400
Aug 26, 2019 – Aug 30, 2019	$75.72	$78.06	$75.02	$77.83	10,049,200
Sep 2, 2019 – Sep 6, 2019	$77.54	$79.58	$76.96	$79.45	9,970,800
Sep 9, 2019 – Sep 13, 2019	$79.34	$79.48	$74.74	$76.93	13,088,500
Sep 16, 2019 – Sep 20, 2019	$76.60	$78.24	$76.56	$77.34	17,643,800
Sep 23, 2019 – Sep 27, 2019	$77.33	$77.85	$75.85	$76.04	13,011,300
Sep 30, 2019 – Oct 4, 2019	$76.24	$77.82	$73.88	$76.67	11,354,100
Oct 7, 2019 – Oct 11, 2019	$76.31	$78.76	$74.94	$77.90	10,892,100
Oct 14, 2019 – Oct 18, 2019	$77.88	$78.15	$76.43	$77.87	8,582,600
Oct 21, 2019 – Oct 25, 2019	$78.30	$78.85	$66.96	$68.39	28,657,800
Oct 28, 2019 – Nov 1, 2019	$68.45	$69.84	$67.46	$68.95	21,296,600
Nov 4, 2019 – Nov 8, 2019	$69.21	$69.62	$68.24	$69.48	15,451,900
Nov 11, 2019 – Nov 15, 2019	$69.31	$72.13	$69.20	$72.07	15,542,600
Nov 18, 2019 – Nov 22, 2019	$71.89	$72.95	$71.45	$72.58	13,434,100
Nov 25, 2019 – Nov 29, 2019	$73.04	$73.34	$72.34	$72.54	8,279,100
Dec 2, 2019 – Dec 6, 2019	$72.65	$74.12	$71.26	$73.80	8,975,400
Dec 9, 2019 – Dec 13, 2019	$73.76	$74.57	$71.54	$74.50	13,284,300
Dec 16, 2019 – Dec 20, 2019	$75.00	$75.15	$72.12	$73.19	16,987,300
Dec 23, 2019 – Dec 27, 2019	$73.46	$75.34	$73.20	$74.58	4,466,900
Dec 30, 2019 – Jan 3, 2020	$74.62	$76.19	$73.71	$75.87	6,988,500
Jan 6, 2020 – Jan 10, 2020	$75.69	$77.27	$74.67	$76.22	17,097,600
Jan 13, 2020 – Jan 17, 2020	$77.61	$80.12	$77.29	$79.62	18,123,800
Jan 20, 2020 – Jan 24, 2020	$79.43	$81.52	$79.25	$80.55	10,840,500
Jan 27, 2020 – Jan 31, 2020	$79.57	$80.90	$79.02	$79.17	9,127,800
Feb 3, 2020 – Feb 7, 2020	$79.84	$84.30	$79.55	$80.97	13,091,200
Feb 10, 2020 – Feb 14, 2020	$80.48	$82.90	$80.08	$82.64	9,781,400
Feb 17, 2020 – Feb 21, 2020	$82.16	$83.03	$80.78	$82.23	6,744,600
Feb 24, 2020 – Feb 28, 2020	$80.54	$81.04	$71.69	$74.25	15,791,700
Mar 2, 2020 – Mar 6, 2020	$74.16	$81.08	$73.75	$75.95	18,217,900
Mar 9, 2020 – Mar 13, 2020	$71.74	$74.11	$63.41	$72.05	24,009,100
Mar 16, 2020 – Mar 20, 2020	$64.64	$75.81	$61.47	$67.38	30,387,400
Mar 23, 2020 – Mar 27, 2020	$66.58	$71.82	$61.99	$70.98	24,254,800
Mar 30, 2020 – Apr 3, 2020	$71.94	$75.04	$69.23	$72.43	14,588,700
Apr 6, 2020 – Apr 9, 2020	$74.76	$78.10	$73.09	$77.29	12,509,800
Apr 13, 2020 – Apr 17, 2020	$76.16	$82.73	$75.23	$82.69	15,492,700
Apr 20, 2020 – Apr 24, 2020	$82.64	$84.68	$79.97	$82.66	16,313,600
Apr 27, 2020 – May 1, 2020	$83.62	$83.63	$77.04	$78.14	13,749,500
May 4, 2020 – May 8, 2020	$78.43	$79.78	$77.01	$78.35	9,962,600
May 11, 2020 – May 15, 2020	$78.07	$79.86	$74.98	$77.53	15,906,700
May 18, 2020 – May 22, 2020	$78.66	$79.52	$76.34	$77.33	12,794,900
May 25, 2020 – May 29, 2020	$78.20	$80.16	$74.42	$80.07	16,599,500
Jun 1, 2020 – Jun 5, 2020	$79.71	$81.47	$78.65	$79.56	10,200,500
Jun 8, 2020 – Jun 12, 2020	$78.13	$79.80	$73.83	$74.90	19,344,200
Jun 15, 2020 – Jun 19, 2020	$73.99	$76.72	$73.55	$75.36	16,346,700
Jun 22, 2020 – Jun 26, 2020	$75.30	$76.26	$72.56	$75.20	15,473,400
Jun 29, 2020 – Jul 2, 2020	$75.68	$78.19	$74.62	$77.79	12,049,000
Jul 6, 2020 – Jul 10, 2020	$78.29	$78.94	$74.69	$76.02	15,647,600
Jul 13, 2020 – Jul 17, 2020	$76.27	$78.32	$73.93	$78.10	12,854,200
Jul 20, 2020 – Jul 24, 2020	$78.06	$81.00	$77.47	$79.62	8,934,800
Jul 27, 2020 – Jul 31, 2020	$79.68	$81.57	$73.96	$77.05	17,499,400
Aug 3, 2020 – Aug 7, 2020	$77.57	$77.71	$70.18	$72.01	23,940,700
Aug 10, 2020 – Aug 14, 2020	$72.11	$75.75	$71.69	$74.48	18,680,300
Aug 17, 2020 – Aug 21, 2020	$74.36	$75.39	$73.26	$74.11	13,415,500
Aug 24, 2020 – Aug 28, 2020	$74.50	$77.50	$73.93	$76.96	13,254,400
Aug 31, 2020 – Sep 4, 2020	$77.15	$78.05	$72.89	$73.62	17,271,600
Sep 7, 2020 – Sep 11, 2020	$73.18	$75.00	$72.32	$74.33	10,542,600
Sep 14, 2020 – Sep 18, 2020	$74.77	$75.71	$71.88	$74.22	17,154,200
Sep 21, 2020 – Sep 25, 2020	$73.18	$73.23	$69.52	$71.24	13,962,300
Sep 28, 2020 – Oct 2, 2020	$72.06	$73.70	$70.35	$70.52	12,086,200
Oct 5, 2020 – Oct 9, 2020	$70.82	$73.37	$69.53	$70.22	14,834,400
Oct 12, 2020 – Oct 16, 2020	$70.52	$73.63	$70.26	$73.19	10,279,800
Oct 19, 2020 – Oct 23, 2020	$73.23	$73.90	$72.23	$72.54	12,215,000
Oct 26, 2020 – Oct 30, 2020	$71.79	$73.35	$68.01	$69.39	14,783,200
Nov 2, 2020 – Nov 6, 2020	$69.91	$71.75	$67.55	$70.60	20,508,000
Nov 9, 2020 – Nov 13, 2020	$73.12	$74.10	$70.81	$73.67	22,213,200
Nov 16, 2020 – Nov 20, 2020	$74.09	$74.14	$68.87	$68.90	16,716,100
Nov 23, 2020 – Nov 27, 2020	$68.65	$68.90	$67.27	$67.96	10,360,400
Nov 30, 2020 – Dec 4, 2020	$68.09	$70.25	$66.90	$70.00	21,618,300
Dec 7, 2020 – Dec 11, 2020	$69.81	$72.33	$68.91	$71.20	19,428,100
Dec 14, 2020 – Dec 18, 2020	$71.62	$73.25	$70.16	$72.56	15,926,800
Dec 21, 2020 – Dec 24, 2020	$71.83	$71.90	$70.02	$71.42	7,564,900
Dec 28, 2020 – Dec 31, 2020	$71.68	$72.20	$70.64	$72.01	5,735,500
Jan 4, 2021 – Jan 8, 2021	$72.23	$73.71	$71.17	$73.32	12,660,100
Jan 11, 2021 – Jan 15, 2021	$73.77	$74.39	$71.09	$71.83	14,278,300
Jan 18, 2021 – Jan 22, 2021	$72.29	$72.38	$70.46	$71.35	9,495,000
Jan 25, 2021 – Jan 29, 2021	$71.33	$72.73	$67.30	$68.95	15,146,700
Feb 1, 2021 – Feb 5, 2021	$69.52	$72.23	$68.06	$69.37	15,233,400
Feb 8, 2021 – Feb 12, 2021	$69.58	$70.88	$68.88	$70.65	14,849,900
Feb 15, 2021 – Feb 19, 2021	$70.61	$71.19	$68.97	$70.39	11,348,100
Feb 22, 2021 – Feb 26, 2021	$69.95	$72.14	$69.14	$69.94	16,080,100
Mar 1, 2021 – Mar 5, 2021	$70.28	$71.11	$68.33	$70.27	16,194,000
Mar 8, 2021 – Mar 12, 2021	$70.41	$71.39	$69.28	$70.18	8,719,500
Mar 15, 2021 – Mar 19, 2021	$70.23	$72.76	$69.82	$72.29	13,231,600
Mar 22, 2021 – Mar 26, 2021	$71.84	$77.50	$71.58	$77.37	16,405,700
Mar 29, 2021 – Apr 1, 2021	$76.95	$77.92	$75.06	$75.91	12,301,700
Apr 5, 2021 – Apr 9, 2021	$76.29	$77.15	$75.44	$76.45	9,752,700
Apr 12, 2021 – Apr 16, 2021	$76.52	$78.18	$75.37	$77.92	10,571,800
Apr 19, 2021 – Apr 23, 2021	$77.81	$79.51	$77.18	$79.10	11,388,100
Apr 26, 2021 – Apr 30, 2021	$79.22	$79.22	$75.46	$77.14	10,593,500
May 3, 2021 – May 7, 2021	$77.44	$79.15	$77.15	$77.98	11,637,100
May 10, 2021 – May 14, 2021	$78.48	$78.83	$74.58	$75.49	15,400,500
May 17, 2021 – May 21, 2021	$75.48	$75.78	$73.84	$74.77	9,795,600
May 24, 2021 – May 28, 2021	$74.92	$75.19	$73.09	$73.93	15,667,600
May 31, 2021 – Jun 4, 2021	$74.23	$74.52	$72.86	$74.30	10,152,200
Jun 7, 2021 – Jun 11, 2021	$74.35	$76.33	$72.50	$74.29	16,512,500
Jun 14, 2021 – Jun 18, 2021	$74.34	$74.88	$72.52	$73.01	14,171,600
Jun 21, 2021 – Jun 25, 2021	$73.29	$74.55	$72.64	$74.24	15,457,800
Jun 28, 2021 – Jul 2, 2021	$74.46	$74.46	$72.52	$73.85	14,809,500
Jul 5, 2021 – Jul 9, 2021	$73.62	$73.95	$72.46	$72.65	9,330,700
Jul 12, 2021 – Jul 16, 2021	$72.61	$73.91	$72.51	$73.55	9,289,300
Jul 19, 2021 – Jul 23, 2021	$73.26	$73.76	$71.85	$73.29	9,687,900
Jul 26, 2021 – Jul 30, 2021	$72.86	$77.40	$69.00	$69.87	23,588,900
Aug 2, 2021 – Aug 6, 2021	$70.10	$70.44	$66.49	$67.59	22,784,400
Aug 9, 2021 – Aug 13, 2021	$67.58	$67.68	$66.43	$67.35	10,852,200
Aug 16, 2021 – Aug 20, 2021	$67.55	$68.83	$67.41	$67.92	16,087,600
Aug 23, 2021 – Aug 27, 2021	$68.15	$68.15	$66.05	$66.82	13,312,800
Aug 30, 2021 – Sep 3, 2021	$67.07	$75.38	$67.07	$74.98	31,857,600
Sep 6, 2021 – Sep 10, 2021	$74.64	$76.07	$73.17	$73.36	14,895,200
Sep 13, 2021 – Sep 17, 2021	$74.55	$76.31	$72.83	$75.80	18,869,600
Sep 20, 2021 – Sep 24, 2021	$75.11	$75.45	$73.01	$73.30	12,007,400
Sep 27, 2021 – Oct 1, 2021	$72.92	$74.82	$72.31	$73.70	13,725,700
Oct 4, 2021 – Oct 8, 2021	$73.43	$74.51	$72.23	$72.71	14,821,300
Oct 11, 2021 – Oct 15, 2021	$72.45	$72.85	$70.97	$72.25	8,433,600
Oct 18, 2021 – Oct 22, 2021	$72.16	$74.56	$70.66	$74.51	9,318,200
Oct 25, 2021 – Oct 29, 2021	$74.68	$76.42	$70.31	$71.58	22,282,600
Nov 1, 2021 – Nov 5, 2021	$71.80	$73.38	$70.50	$70.75	12,422,400
Nov 8, 2021 – Nov 12, 2021	$71.00	$72.26	$70.31	$72.04	9,589,900
Nov 15, 2021 – Nov 19, 2021	$72.15	$72.66	$71.31	$71.86	10,317,900
Nov 22, 2021 – Nov 26, 2021	$71.98	$72.46	$68.95	$69.16	6,035,200
Nov 29, 2021 – Dec 3, 2021	$69.19	$71.11	$67.38	$71.02	13,686,600
Dec 6, 2021 – Dec 10, 2021	$71.33	$73.95	$71.18	$73.58	11,793,500
Dec 13, 2021 – Dec 17, 2021	$73.68	$77.43	$73.18	$76.10	15,831,200
Dec 20, 2021 – Dec 23, 2021	$75.65	$78.33	$74.53	$77.85	9,697,400
Dec 27, 2021 – Dec 31, 2021	$78.08	$79.63	$77.79	$78.11	6,863,500
Jan 3, 2022 – Jan 7, 2022	$77.82	$80.91	$77.52	$79.58	11,470,500
Jan 10, 2022 – Jan 14, 2022	$79.50	$79.80	$76.73	$78.02	12,300,600
Jan 17, 2022 – Jan 21, 2022	$77.88	$79.69	$77.51	$78.51	8,939,200
Jan 24, 2022 – Jan 28, 2022	$77.52	$78.43	$75.68	$77.61	15,350,500
Jan 31, 2022 – Feb 4, 2022	$77.61	$79.40	$76.25	$78.90	17,371,000
Feb 7, 2022 – Feb 11, 2022	$79.15	$81.62	$78.09	$78.18	17,093,500
Feb 14, 2022 – Feb 18, 2022	$77.88	$78.82	$72.40	$74.94	17,185,100
Feb 21, 2022 – Feb 25, 2022	$75.07	$79.39	$74.56	$78.75	15,482,600
Feb 28, 2022 – Mar 4, 2022	$77.83	$78.92	$76.21	$78.53	13,312,000
Mar 7, 2022 – Mar 11, 2022	$78.17	$78.17	$70.00	$70.16	16,402,000
Mar 14, 2022 – Mar 18, 2022	$70.71	$72.76	$70.48	$72.23	13,020,600
Mar 21, 2022 – Mar 25, 2022	$72.13	$72.96	$70.08	$70.49	22,437,800
Mar 28, 2022 – Apr 1, 2022	$70.62	$73.69	$70.07	$71.74	21,014,300
Apr 4, 2022 – Apr 8, 2022	$69.52	$73.32	$68.76	$73.04	20,420,800
Apr 11, 2022 – Apr 14, 2022	$73.04	$73.57	$69.36	$69.79	12,938,000
Apr 18, 2022 – Apr 22, 2022	$69.61	$71.88	$66.55	$66.72	13,330,800
Apr 25, 2022 – Apr 29, 2022	$66.46	$68.15	$63.65	$64.87	22,520,500
May 2, 2022 – May 6, 2022	$65.12	$67.22	$63.65	$66.45	18,106,200
May 9, 2022 – May 13, 2022	$65.88	$68.02	$65.07	$66.67	14,663,200
May 16, 2022 – May 20, 2022	$66.70	$67.89	$64.97	$66.86	11,115,500
May 23, 2022 – May 27, 2022	$67.73	$70.37	$66.58	$69.53	14,032,900
May 30, 2022 – Jun 3, 2022	$68.82	$69.85	$66.26	$66.48	9,787,000
Jun 6, 2022 – Jun 10, 2022	$66.19	$67.48	$65.25	$67.02	11,566,900
Jun 13, 2022 – Jun 17, 2022	$65.83	$66.59	$57.99	$58.50	23,696,400
Jun 20, 2022 – Jun 24, 2022	$59.18	$61.43	$57.97	$61.21	12,733,300
Jun 27, 2022 – Jul 1, 2022	$61.20	$61.79	$58.39	$60.02	13,367,600
Jul 4, 2022 – Jul 8, 2022	$59.58	$60.37	$58.24	$59.74	8,957,700
Jul 11, 2022 – Jul 15, 2022	$59.24	$59.74	$57.47	$59.49	11,902,700
Jul 18, 2022 – Jul 22, 2022	$59.51	$61.03	$58.83	$60.64	10,493,800
Jul 25, 2022 – Jul 29, 2022	$60.75	$61.47	$53.09	$53.76	22,975,700
Aug 1, 2022 – Aug 5, 2022	$53.47	$54.53	$52.69	$53.70	20,062,800
Aug 8, 2022 – Aug 12, 2022	$54.07	$55.96	$53.59	$55.41	12,902,200
Aug 15, 2022 – Aug 19, 2022	$55.29	$57.04	$55.11	$56.14	16,506,500
Aug 22, 2022 – Aug 26, 2022	$55.94	$56.05	$52.35	$52.40	13,841,500
Aug 29, 2022 – Sep 2, 2022	$52.06	$53.97	$51.48	$51.78	15,853,500
Sep 5, 2022 – Sep 9, 2022	$52.04	$55.10	$50.16	$54.84	16,043,800
Sep 12, 2022 – Sep 16, 2022	$55.07	$55.63	$53.41	$53.59	14,482,200
Sep 19, 2022 – Sep 23, 2022	$53.33	$53.96	$50.26	$51.04	11,826,900
Sep 26, 2022 – Sep 30, 2022	$50.81	$51.57	$49.54	$49.61	15,362,600
Oct 3, 2022 – Oct 7, 2022	$49.97	$53.64	$49.57	$51.24	14,777,500
Oct 10, 2022 – Oct 14, 2022	$51.48	$52.28	$49.61	$50.20	15,949,200
Oct 17, 2022 – Oct 21, 2022	$50.90	$52.33	$50.05	$51.98	23,797,000
Oct 24, 2022 – Oct 28, 2022	$52.43	$53.54	$49.35	$50.66	28,984,800
Oct 31, 2022 – Nov 4, 2022	$50.55	$50.71	$45.90	$46.59	19,310,000
Nov 7, 2022 – Nov 11, 2022	$46.80	$50.83	$46.66	$50.55	28,708,300
Nov 14, 2022 – Nov 18, 2022	$50.54	$51.23	$49.40	$50.66	23,857,300
Nov 21, 2022 – Nov 25, 2022	$50.69	$52.26	$50.44	$51.59	11,552,400
Nov 28, 2022 – Dec 2, 2022	$51.31	$52.70	$47.94	$49.28	34,262,500
Dec 5, 2022 – Dec 9, 2022	$48.87	$49.22	$47.11	$48.50	22,800,400
Dec 12, 2022 – Dec 16, 2022	$48.35	$49.81	$45.81	$46.03	31,857,300
Dec 19, 2022 – Dec 23, 2022	$45.37	$46.66	$45.37	$46.45	22,061,100
Dec 26, 2022 – Dec 30, 2022	$46.44	$47.87	$45.87	$47.19	9,599,000
Jan 2, 2023 – Jan 6, 2023	$46.67	$49.19	$44.31	$44.86	20,204,500
Jan 9, 2023 – Jan 13, 2023	$44.07	$44.40	$41.05	$41.52	40,145,500
Jan 16, 2023 – Jan 20, 2023	$41.69	$41.78	$40.05	$40.63	36,099,900
Jan 23, 2023 – Jan 27, 2023	$40.74	$42.94	$40.73	$42.59	22,213,200
Jan 30, 2023 – Feb 3, 2023	$42.54	$43.73	$41.44	$43.22	30,738,300
Feb 6, 2023 – Feb 10, 2023	$43.09	$43.20	$35.72	$37.92	48,271,500
Feb 13, 2023 – Feb 17, 2023	$37.96	$38.00	$36.32	$37.96	35,291,300
Feb 20, 2023 – Feb 24, 2023	$37.77	$38.32	$36.97	$37.45	21,647,800
Feb 27, 2023 – Mar 3, 2023	$37.57	$37.84	$36.00	$37.24	27,980,600
Mar 6, 2023 – Mar 10, 2023	$37.30	$37.44	$35.39	$35.45	25,487,900
Mar 13, 2023 – Mar 17, 2023	$35.44	$36.89	$34.83	$35.04	38,935,500
Mar 20, 2023 – Mar 24, 2023	$35.05	$37.44	$34.99	$36.58	34,256,400
Mar 27, 2023 – Mar 31, 2023	$37.28	$38.34	$36.85	$37.82	21,688,400
Apr 3, 2023 – Apr 6, 2023	$38.07	$39.84	$36.99	$39.45	30,605,800
Apr 10, 2023 – Apr 14, 2023	$39.17	$40.61	$38.80	$40.14	30,124,100
Apr 17, 2023 – Apr 21, 2023	$40.28	$42.38	$39.84	$42.23	29,737,500
Apr 24, 2023 – Apr 28, 2023	$42.43	$44.73	$41.71	$44.46	37,691,000
May 1, 2023 – May 5, 2023	$44.38	$44.98	$42.17	$42.94	18,935,800
May 8, 2023 – May 12, 2023	$43.36	$44.07	$39.43	$39.60	37,028,100
May 15, 2023 – May 19, 2023	$39.70	$40.73	$39.38	$40.09	19,195,000
May 22, 2023 – May 26, 2023	$40.09	$40.37	$38.13	$38.50	18,574,400
May 29, 2023 – Jun 2, 2023	$38.34	$39.17	$37.23	$38.82	29,221,500
Jun 5, 2023 – Jun 9, 2023	$38.90	$39.80	$38.17	$39.42	18,744,300
Jun 12, 2023 – Jun 16, 2023	$39.57	$42.76	$39.43	$42.60	25,120,900
Jun 19, 2023 – Jun 23, 2023	$42.00	$42.83	$41.32	$42.30	25,676,400
Jun 26, 2023 – Jun 30, 2023	$42.16	$42.97	$41.19	$42.79	20,967,800
Jul 3, 2023 – Jul 7, 2023	$42.56	$42.98	$41.56	$42.55	15,649,400
Jul 10, 2023 – Jul 14, 2023	$42.65	$44.61	$42.38	$44.01	18,813,400
Jul 17, 2023 – Jul 21, 2023	$43.77	$47.16	$43.60	$45.61	29,962,600
Jul 24, 2023 – Jul 28, 2023	$45.31	$46.29	$42.04	$44.15	36,816,200
Jul 31, 2023 – Aug 4, 2023	$44.10	$44.32	$40.91	$41.25	31,597,700
Aug 7, 2023 – Aug 11, 2023	$41.17	$41.62	$39.71	$40.61	16,486,300
Aug 14, 2023 – Aug 18, 2023	$40.62	$40.71	$38.98	$39.25	15,753,400
Aug 21, 2023 – Aug 25, 2023	$39.50	$39.68	$38.18	$39.01	15,987,900
Aug 28, 2023 – Sep 1, 2023	$39.31	$40.02	$38.30	$38.40	13,111,500
Sep 4, 2023 – Sep 8, 2023	$38.25	$38.25	$35.93	$36.57	20,685,300
Sep 11, 2023 – Sep 15, 2023	$36.82	$37.46	$36.15	$36.96	18,277,000
Sep 18, 2023 – Sep 22, 2023	$36.91	$37.14	$35.39	$35.65	18,455,100
Sep 25, 2023 – Sep 29, 2023	$35.56	$35.87	$35.04	$35.69	18,496,100
Oct 2, 2023 – Oct 6, 2023	$35.42	$35.65	$34.60	$34.63	25,681,800
Oct 9, 2023 – Oct 13, 2023	$34.40	$35.33	$29.76	$30.11	56,123,700
Oct 16, 2023 – Oct 20, 2023	$30.11	$31.44	$29.33	$30.92	34,333,700
Oct 23, 2023 – Oct 27, 2023	$30.74	$31.41	$30.15	$30.42	22,369,900
Oct 30, 2023 – Nov 3, 2023	$30.69	$33.37	$30.03	$32.12	30,780,500
Nov 6, 2023 – Nov 10, 2023	$32.21	$32.72	$30.76	$31.04	22,633,700
Nov 13, 2023 – Nov 17, 2023	$31.46	$33.80	$31.22	$33.54	29,085,700
Nov 20, 2023 – Nov 24, 2023	$33.57	$34.27	$33.30	$34.07	10,098,700
Nov 27, 2023 – Dec 1, 2023	$33.98	$34.96	$33.96	$34.84	18,552,900
Dec 4, 2023 – Dec 8, 2023	$34.58	$35.45	$33.96	$34.46	17,345,400
Dec 11, 2023 – Dec 15, 2023	$34.51	$37.38	$34.28	$36.89	24,349,800
Dec 18, 2023 – Dec 22, 2023	$37.04	$37.62	$36.35	$36.59	19,069,000
Dec 25, 2023 – Dec 29, 2023	$36.48	$37.17	$36.42	$36.86	10,129,800
Jan 1, 2024 – Jan 5, 2024	$36.67	$37.94	$36.18	$37.33	18,343,800
Jan 8, 2024 – Jan 12, 2024	$37.53	$40.27	$37.39	$38.13	22,906,600
Jan 15, 2024 – Jan 19, 2024	$37.83	$37.87	$36.24	$36.80	14,574,800
Jan 22, 2024 – Jan 26, 2024	$36.90	$37.49	$36.10	$36.98	11,825,300
Jan 29, 2024 – Feb 2, 2024	$36.81	$37.68	$36.65	$37.16	13,710,600
Feb 5, 2024 – Feb 9, 2024	$36.89	$39.38	$36.33	$37.70	24,765,200
Feb 12, 2024 – Feb 16, 2024	$37.84	$39.92	$37.26	$39.30	23,102,600
Feb 19, 2024 – Feb 23, 2024	$39.24	$40.87	$39.13	$40.56	16,291,600
Feb 26, 2024 – Mar 1, 2024	$40.46	$40.56	$38.66	$39.37	15,349,900
Mar 4, 2024 – Mar 8, 2024	$39.36	$42.25	$39.21	$42.02	23,522,000
Mar 11, 2024 – Mar 15, 2024	$41.91	$42.21	$39.65	$39.95	18,758,900
Mar 18, 2024 – Mar 22, 2024	$39.98	$40.66	$39.59	$40.26	13,925,900
Mar 25, 2024 – Mar 28, 2024	$40.47	$41.40	$39.60	$41.03	17,074,900
Apr 1, 2024 – Apr 5, 2024	$41.76	$42.23	$40.69	$40.92	16,094,500
Apr 8, 2024 – Apr 12, 2024	$40.85	$41.15	$38.60	$38.72	15,973,800
Apr 15, 2024 – Apr 19, 2024	$39.08	$39.22	$37.72	$37.89	13,670,800
Apr 22, 2024 – Apr 26, 2024	$38.19	$39.53	$37.95	$38.53	13,662,300
Apr 29, 2024 – May 3, 2024	$38.57	$39.32	$34.75	$35.42	27,143,900
May 6, 2024 – May 10, 2024	$35.57	$35.62	$34.13	$34.26	25,727,100
May 13, 2024 – May 17, 2024	$34.27	$34.64	$33.49	$33.84	23,308,900
May 20, 2024 – May 24, 2024	$33.79	$33.93	$32.24	$32.55	21,361,300
May 27, 2024 – May 31, 2024	$32.41	$33.03	$31.68	$33.01	17,641,500
Jun 3, 2024 – Jun 7, 2024	$32.83	$33.29	$31.73	$32.11	27,104,400
Jun 10, 2024 – Jun 14, 2024	$32.04	$32.76	$31.45	$32.71	22,684,800
Jun 17, 2024 – Jun 21, 2024	$32.45	$33.28	$32.40	$33.21	19,142,800
Jun 24, 2024 – Jun 28, 2024	$33.19	$33.29	$32.06	$32.39	21,636,600
Jul 1, 2024 – Jul 5, 2024	$32.44	$34.09	$31.66	$33.81	21,681,100
Jul 8, 2024 – Jul 12, 2024	$33.67	$34.42	$32.33	$34.21	22,950,900
Jul 15, 2024 – Jul 19, 2024	$33.12	$35.22	$32.81	$34.23	31,271,200
Jul 22, 2024 – Jul 26, 2024	$34.31	$34.96	$33.86	$34.39	18,741,700
Jul 29, 2024 – Aug 2, 2024	$34.44	$35.19	$33.68	$34.16	27,817,000
Aug 5, 2024 – Aug 9, 2024	$34.15	$36.69	$32.88	$35.98	30,580,700
Aug 12, 2024 – Aug 16, 2024	$35.98	$36.32	$32.78	$34.98	26,753,400
Aug 19, 2024 – Aug 23, 2024	$34.98	$36.40	$34.84	$36.36	14,097,200
Aug 26, 2024 – Aug 30, 2024	$36.43	$37.54	$36.26	$37.02	13,961,200
Sep 2, 2024 – Sep 6, 2024	$36.92	$38.53	$36.23	$38.02	18,426,000
Sep 9, 2024 – Sep 13, 2024	$38.11	$39.09	$37.56	$38.76	17,735,300
Sep 16, 2024 – Sep 20, 2024	$38.92	$39.51	$37.35	$37.56	16,482,600
Sep 23, 2024 – Sep 27, 2024	$37.78	$38.61	$37.00	$37.97	13,903,400
Sep 30, 2024 – Oct 4, 2024	$36.84	$37.21	$34.10	$35.44	24,933,800
Oct 7, 2024 – Oct 11, 2024	$35.15	$37.36	$34.73	$35.66	20,702,400
Oct 14, 2024 – Oct 18, 2024	$35.71	$36.63	$35.14	$35.97	14,658,200
Oct 21, 2024 – Oct 25, 2024	$35.90	$36.20	$34.97	$35.10	10,178,000
Oct 28, 2024 – Nov 1, 2024	$35.36	$35.61	$34.73	$35.00	12,963,100
Nov 4, 2024 – Nov 8, 2024	$35.14	$35.93	$32.96	$33.80	21,286,500
Nov 11, 2024 – Nov 15, 2024	$34.15	$34.15	$30.84	$31.19	27,626,300
Nov 18, 2024 – Nov 22, 2024	$31.00	$32.89	$30.98	$32.41	26,267,400
Nov 25, 2024 – Nov 29, 2024	$32.73	$33.16	$31.81	$33.06	16,774,000
Dec 2, 2024 – Dec 6, 2024	$33.05	$33.13	$31.04	$31.19	18,459,800
Dec 9, 2024 – Dec 13, 2024	$31.26	$31.87	$29.48	$29.74	22,846,000
Dec 16, 2024 – Dec 20, 2024	$29.45	$29.71	$28.07	$28.94	36,592,600
Dec 23, 2024 – Dec 27, 2024	$28.74	$28.97	$28.20	$28.64	11,873,800
Dec 30, 2024 – Jan 3, 2025	$28.50	$29.18	$27.80	$28.94	15,353,500
Jan 6, 2025 – Jan 10, 2025	$28.91	$29.67	$28.49	$28.86	18,693,100
Jan 13, 2025 – Jan 17, 2025	$28.92	$30.60	$28.68	$30.39	26,992,100
Jan 20, 2025 – Jan 24, 2025	$30.57	$31.96	$30.49	$31.83	21,106,900
Jan 27, 2025 – Jan 31, 2025	$32.12	$32.94	$31.86	$31.94	19,982,400
Feb 3, 2025 – Feb 7, 2025	$31.15	$31.41	$29.93	$30.03	19,954,700
Feb 10, 2025 – Feb 14, 2025	$30.27	$30.49	$29.32	$30.23	21,800,100
Feb 17, 2025 – Feb 21, 2025	$30.13	$33.37	$29.98	$33.17	32,159,900
Feb 24, 2025 – Feb 28, 2025	$33.37	$35.57	$32.80	$34.01	31,897,100
Mar 3, 2025 – Mar 7, 2025	$34.37	$36.11	$33.81	$36.04	18,970,100
Mar 10, 2025 – Mar 14, 2025	$36.16	$37.20	$33.56	$34.09	23,429,100
Mar 17, 2025 – Mar 21, 2025	$34.01	$34.53	$32.53	$32.71	26,093,700
Mar 24, 2025 – Mar 28, 2025	$32.82	$33.52	$32.33	$33.27	15,221,900
Mar 31, 2025 – Apr 4, 2025	$33.15	$34.02	$28.29	$28.38	21,137,400
Apr 7, 2025 – Apr 11, 2025	$27.94	$30.38	$25.87	$27.44	39,782,700
Apr 14, 2025 – Apr 17, 2025	$27.97	$28.68	$27.12	$28.47	20,605,200
Apr 21, 2025 – Apr 25, 2025	$28.34	$30.04	$27.86	$29.79	20,329,700
Apr 28, 2025 – May 2, 2025	$29.87	$32.13	$29.66	$30.27	24,207,600
May 5, 2025 – May 9, 2025	$29.88	$31.61	$29.43	$30.46	17,659,700
May 12, 2025 – May 16, 2025	$31.11	$32.21	$29.61	$31.21	21,756,600
May 19, 2025 – May 23, 2025	$30.78	$31.18	$29.29	$29.69	12,530,600
May 26, 2025 – May 30, 2025	$30.32	$30.59	$29.66	$30.23	14,000,600
Jun 2, 2025 – Jun 6, 2025	$30.07	$30.44	$28.90	$29.99	17,006,800
Jun 9, 2025 – Jun 13, 2025	$30.15	$31.76	$29.91	$30.35	17,557,700
Jun 16, 2025 – Jun 20, 2025	$30.48	$30.70	$29.28	$29.72	15,708,100
Jun 23, 2025 – Jun 27, 2025	$29.52	$30.57	$29.06	$30.12	17,298,600
Jun 30, 2025 – Jul 3, 2025	$30.18	$31.48	$29.79	$30.73	11,251,500
Jul 7, 2025 – Jul 11, 2025	$30.60	$30.87	$28.26	$28.45	31,748,600
Jul 14, 2025 – Jul 18, 2025	$28.25	$28.67	$27.37	$27.52	23,757,400
Jul 21, 2025 – Jul 25, 2025	$27.75	$29.05	$27.13	$28.96	26,746,800
Jul 28, 2025 – Aug 1, 2025	$28.78	$29.09	$21.14	$21.77	91,290,500
Aug 4, 2025 – Aug 8, 2025	$21.64	$23.65	$21.61	$23.48	58,574,500
Aug 11, 2025 – Aug 15, 2025	$23.35	$24.63	$23.07	$23.97	33,429,400
Aug 18, 2025 – Aug 22, 2025	$23.99	$24.67	$23.24	$24.32	31,313,800
Aug 25, 2025 – Aug 29, 2025	$24.29	$24.67	$23.95	$24.64	28,945,600
Sep 1, 2025 – Sep 5, 2025	$24.36	$24.55	$23.08	$24.37	34,864,900
Sep 8, 2025 – Sep 12, 2025	$24.20	$24.58	$23.74	$23.94	24,435,000
Sep 15, 2025 – Sep 19, 2025	$23.96	$24.12	$22.98	$22.98	35,254,300
Sep 22, 2025 – Sep 26, 2025	$22.96	$23.12	$21.55	$21.94	33,566,400
Sep 29, 2025 – Oct 3, 2025	$21.96	$24.22	$21.76	$23.81	30,358,700
Oct 6, 2025 – Oct 10, 2025	$23.85	$23.87	$21.59	$21.91	27,068,900
Oct 13, 2025 – Oct 17, 2025	$22.00	$23.28	$21.84	$23.05	24,318,800
Oct 20, 2025 – Oct 24, 2025	$23.20	$23.55	$22.49	$22.98	25,207,900
Oct 27, 2025 – Oct 31, 2025	$23.22	$23.31	$18.38	$18.43	55,477,700
Nov 3, 2025 – Nov 7, 2025	$18.26	$18.36	$17.44	$17.97	52,199,200
Nov 10, 2025 – Nov 14, 2025	$17.95	$18.88	$17.54	$18.43	49,626,900
Nov 17, 2025 – Nov 21, 2025	$18.34	$18.57	$17.37	$18.27	41,853,800
Nov 24, 2025 – Nov 28, 2025	$18.27	$18.91	$18.08	$18.71	26,782,200
Dec 1, 2025 – Dec 5, 2025	$18.59	$19.17	$18.30	$18.51	40,692,800
Dec 8, 2025 – Dec 12, 2025	$18.62	$19.31	$17.89	$19.12	46,909,400
Dec 15, 2025 – Dec 19, 2025	$19.22	$19.79	$18.79	$18.93	50,579,600
Dec 22, 2025 – Dec 26, 2025	$18.82	$19.36	$18.62	$19.35	19,289,400
Dec 29, 2025 – Jan 2, 2026	$19.34	$19.61	$19.01	$19.47	22,060,800
Jan 5, 2026 – Jan 9, 2026	$19.56	$21.22	$19.51	$21.04	57,581,200
Jan 12, 2026 – Jan 16, 2026	$21.00	$21.00	$19.33	$20.08	45,114,500
Jan 19, 2026 – Jan 23, 2026	$19.91	$20.42	$19.33	$19.81	38,662,700
Jan 26, 2026 – Jan 30, 2026	$19.84	$20.16	$19.20	$20.04	31,384,700
Feb 2, 2026 – Feb 6, 2026	$19.86	$21.90	$19.52	$21.70	52,680,900
Feb 9, 2026 – Feb 13, 2026	$21.46	$22.38	$18.55	$19.76	71,099,500
Feb 16, 2026 – Feb 20, 2026	$20.06	$22.05	$19.94	$21.55	39,863,200
Feb 23, 2026 – Feb 27, 2026	$21.22	$21.45	$19.89	$20.35	63,441,200
Mar 2, 2026 – Mar 6, 2026	$19.86	$19.95	$17.52	$17.67	46,546,200
Mar 9, 2026 – Mar 13, 2026	$17.24	$18.54	$16.98	$17.38	53,867,500
Mar 16, 2026 – Mar 20, 2026	$17.13	$17.82	$16.07	$16.14	55,326,600
Mar 23, 2026 – Mar 27, 2026	$16.60	$17.48	$15.86	$15.96	42,650,800
Mar 30, 2026 – Apr 2, 2026	$15.99	$17.18	$15.72	$16.66	32,191,800
Apr 6, 2026 – Apr 10, 2026	$16.64	$17.76	$16.37	$17.13	26,495,800
Apr 13, 2026 – Apr 17, 2026	$16.94	$19.17	$16.79	$18.69	36,906,100
Apr 20, 2026 – Apr 24, 2026	$18.45	$19.17	$17.88	$18.14	28,485,000
Apr 27, 2026 – May 1, 2026	$18.12	$18.65	$16.16	$17.19	64,156,400
May 4, 2026 – May 8, 2026	$17.18	$17.98	$16.47	$17.97	35,421,900
May 11, 2026 – May 15, 2026	$17.94	$18.07	$17.07	$17.28	32,997,600
May 18, 2026 – May 22, 2026	$17.38	$19.65	$17.37	$19.16	34,692,600
May 25, 2026 – May 29, 2026	$19.16	$19.95	$18.57	$18.77	27,352,000
Jun 1, 2026 – Jun 5, 2026	$18.56	$19.74	$18.10	$19.37	31,930,600
Jun 8, 2026 – Jun 12, 2026	$19.32	$20.97	$19.04	$20.85	38,414,000
Jun 15, 2026 – Jun 18, 2026	$21.02	$21.29	$19.37	$19.88	31,154,900
Jun 22, 2026 – Jun 26, 2026	$19.89	$22.17	$19.41	$22.03	32,850,300
Jun 29, 2026 – Jul 2, 2026	$21.94	$22.75	$21.30	$22.64	25,658,000
Jul 6, 2026 – Jul 10, 2026	$22.77	$23.52	$21.72	$22.61	24,838,000
Jul 13, 2026 – Jul 17, 2026	$22.59	$23.70	$21.15	$22.60	32,077,500
Jul 20, 2026 – Jul 24, 2026	$22.45	$22.64	$21.39	$22.39	22,953,200
Jul 27, 2026 – Jul 31, 2026	$22.67	$29.99	$22.59	$26.15	53,934,600
Aug 3, 2026 – Aug 7, 2026	$26.97	$28.37	$26.55	$27.54	45,065,900
Aug 10, 2026 – Aug 14, 2026	$27.11	$28.01	$26.59	$26.72	34,434,100
Aug 17, 2026 – Aug 21, 2026	$26.46	$26.77	$25.74	$26.33	25,482,400
Aug 24, 2026 – Aug 28, 2026	$26.36	$26.75	$25.79	$26.13	21,865,500
Aug 31, 2026 – Sep 4, 2026	$25.91	$26.56	$25.17	$25.83	21,547,600
Sep 7, 2026 – Sep 11, 2026	$25.59	$25.75	$23.67	$23.80	22,409,300
Sep 14, 2026 – Sep 18, 2026	$24.01	$24.22	$22.71	$22.80	37,924,000

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Baxter International Inc. (BAX) 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 Baxter International Inc.

Baxter International Inc., operating globally via its subsidiaries, is a leading developer and provider of a wide spectrum of healthcare products. The company's comprehensive portfolio includes various dialysis treatments, such as peritoneal and hemodialysis, along with related therapies and services. It also specializes in intravenous (IV) therapies, infusion pumps, administration sets, and devices for drug reconstitution. Further expanding its pharmaceutical offerings, Baxter delivers pre-mixed and oncology drug platforms, inhaled anesthetic agents, critical care products, and pharmacy compounding services. Nutritional support is provided through its parenteral nutrition therapies and associated products. For surgical procedures, the company develops biological products and medical devices vital for achieving hemostasis, tissue sealing, and preventing adhesions. Additionally, Baxter supplies continuous renal replacement therapies (CRRT) and other organ support solutions, primarily tailored for intensive care units. Beyond direct medical supplies, Baxter provides sophisticated connected care solutions, integrating devices, software, communication systems, and other advanced technologies. This includes a range of patient monitoring and diagnostic technologies designed to aid in the diagnosis, treatment, and management of numerous illnesses and conditions, spanning respiratory therapy, cardiology, vision screening, and physical assessment. The surgical suite benefits from its specialized video technologies, operating tables, lights, pendants, precision positioning tools, and various ancillary accessories. The company also offers contracted services to a multitude of pharmaceutical and biopharmaceutical companies. Baxter's products are utilized across diverse healthcare environments, including hospitals, kidney dialysis centers, nursing homes, rehabilitation centers, doctors' offices, and for home-based patients under medical supervision. Operating in approximately 100 countries, Baxter distributes its extensive product line through a direct sales force, independent distributors, drug wholesalers, and specialty pharmacies or other alternative site providers. The company also holds a collaborative agreement with Celerity Pharmaceutical, LLC, focused on developing generic injectable pre-mixed medications for acute care and oncolytic molecules. Established in 1931, Baxter International Inc. is headquartered in Deerfield, Illinois.

CEO: Andrew Hider
Employees: 37.5K
Beta: 0.59

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 Baxter International Inc.

Peer comparison