US · ETN

Eaton Corporation plc

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Industrials · Electrical Equipment & Parts
Headquarters: Dublin, DU, IE
Website: eaton.com

Price · as of 2026-09-18

$424.77

Market cap 154.47B

Price history

Weekly OHLC price history for ETN, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$6.83	$6.95	$6.37	$6.90	8,325,459
Jan 10, 2000 – Jan 14, 2000	$6.89	$6.94	$6.68	$6.73	9,197,649
Jan 17, 2000 – Jan 21, 2000	$6.71	$6.92	$6.30	$6.33	12,744,497
Jan 24, 2000 – Jan 28, 2000	$6.52	$6.92	$6.52	$6.61	18,622,567
Jan 31, 2000 – Feb 4, 2000	$6.67	$6.83	$6.33	$6.41	7,447,274
Feb 7, 2000 – Feb 11, 2000	$6.44	$6.44	$5.83	$5.90	10,426,645
Feb 14, 2000 – Feb 18, 2000	$5.87	$6.30	$5.71	$5.98	10,776,997
Feb 21, 2000 – Feb 25, 2000	$5.97	$7.55	$5.89	$6.91	17,157,082
Feb 28, 2000 – Mar 3, 2000	$6.92	$7.20	$6.79	$7.12	11,256,424
Mar 6, 2000 – Mar 10, 2000	$7.10	$7.64	$6.79	$7.23	11,031,001
Mar 13, 2000 – Mar 17, 2000	$7.20	$7.73	$6.87	$7.42	9,429,987
Mar 20, 2000 – Mar 24, 2000	$7.44	$7.61	$7.23	$7.28	7,861,242
Mar 27, 2000 – Mar 31, 2000	$7.26	$7.47	$6.93	$7.41	7,302,064
Apr 3, 2000 – Apr 7, 2000	$7.38	$7.50	$7.04	$7.29	7,843,726
Apr 10, 2000 – Apr 14, 2000	$7.29	$7.64	$6.95	$7.09	7,569,436
Apr 17, 2000 – Apr 20, 2000	$7.06	$7.76	$7.05	$7.56	8,064,999
Apr 24, 2000 – Apr 28, 2000	$7.52	$8.22	$7.50	$7.98	8,337,444
May 1, 2000 – May 5, 2000	$7.92	$8.05	$7.57	$7.83	5,704,736
May 8, 2000 – May 12, 2000	$7.82	$7.92	$7.54	$7.64	5,526,795
May 15, 2000 – May 19, 2000	$7.67	$8.03	$7.60	$7.66	4,621,874
May 22, 2000 – May 26, 2000	$7.68	$7.80	$7.03	$7.05	7,621,989
May 29, 2000 – Jun 2, 2000	$7.06	$7.30	$6.85	$7.01	8,508,010
Jun 5, 2000 – Jun 9, 2000	$7.01	$7.27	$6.96	$7.11	4,522,300
Jun 12, 2000 – Jun 16, 2000	$7.13	$7.29	$6.86	$6.95	5,752,679
Jun 19, 2000 – Jun 23, 2000	$6.93	$6.93	$6.43	$6.63	11,787,945
Jun 26, 2000 – Jun 30, 2000	$6.69	$6.81	$6.32	$6.40	8,956,550
Jul 3, 2000 – Jul 7, 2000	$6.37	$6.70	$6.37	$6.68	7,137,490
Jul 10, 2000 – Jul 14, 2000	$6.71	$6.96	$6.44	$6.66	10,778,841
Jul 17, 2000 – Jul 21, 2000	$6.73	$7.05	$6.42	$6.49	12,303,792
Jul 24, 2000 – Jul 28, 2000	$6.49	$6.66	$6.27	$6.42	6,732,281
Jul 31, 2000 – Aug 4, 2000	$6.41	$6.74	$6.40	$6.54	15,029,157
Aug 7, 2000 – Aug 11, 2000	$6.54	$7.01	$6.48	$6.97	6,315,086
Aug 14, 2000 – Aug 18, 2000	$6.99	$7.00	$6.63	$6.72	11,113,979
Aug 21, 2000 – Aug 25, 2000	$6.75	$6.75	$6.27	$6.40	9,062,578
Aug 28, 2000 – Sep 1, 2000	$6.38	$6.52	$6.24	$6.39	8,620,029
Sep 4, 2000 – Sep 8, 2000	$6.44	$6.55	$6.12	$6.17	6,387,922
Sep 11, 2000 – Sep 15, 2000	$6.21	$6.28	$6.04	$6.05	6,912,989
Sep 18, 2000 – Sep 22, 2000	$5.91	$6.05	$5.80	$5.97	10,638,239
Sep 25, 2000 – Sep 29, 2000	$5.96	$6.00	$5.66	$5.92	4,638,009
Oct 2, 2000 – Oct 6, 2000	$5.90	$6.31	$5.87	$5.89	5,968,422
Oct 9, 2000 – Oct 13, 2000	$5.91	$5.97	$5.52	$5.70	4,653,220
Oct 16, 2000 – Oct 20, 2000	$5.78	$5.98	$5.58	$5.85	4,974,070
Oct 23, 2000 – Oct 27, 2000	$5.87	$6.24	$5.85	$6.23	4,753,256
Oct 30, 2000 – Nov 3, 2000	$6.24	$6.83	$6.22	$6.76	6,822,173
Nov 6, 2000 – Nov 10, 2000	$6.76	$6.93	$6.56	$6.56	3,907,342
Nov 13, 2000 – Nov 17, 2000	$6.53	$7.02	$6.53	$6.91	5,815,374
Nov 20, 2000 – Nov 24, 2000	$6.93	$6.98	$6.82	$6.86	3,332,950
Nov 27, 2000 – Dec 1, 2000	$6.86	$6.91	$6.56	$6.61	8,763,396
Dec 4, 2000 – Dec 8, 2000	$6.61	$7.23	$6.35	$6.87	10,519,304
Dec 11, 2000 – Dec 15, 2000	$6.87	$7.01	$6.56	$6.56	5,754,524
Dec 18, 2000 – Dec 22, 2000	$6.57	$6.84	$6.32	$6.84	7,397,949
Dec 25, 2000 – Dec 29, 2000	$6.86	$7.38	$6.83	$7.27	6,036,187
Jan 1, 2001 – Jan 5, 2001	$8.66	$9.55	$8.66	$9.29	10,204,000
Jan 8, 2001 – Jan 12, 2001	$9.22	$9.39	$8.83	$8.86	8,586,000
Jan 15, 2001 – Jan 19, 2001	$9.02	$9.12	$8.53	$8.56	5,038,000
Jan 22, 2001 – Jan 26, 2001	$8.46	$8.96	$8.46	$8.78	11,169,600
Jan 29, 2001 – Feb 2, 2001	$8.74	$9.41	$8.74	$9.20	7,498,400
Feb 5, 2001 – Feb 9, 2001	$9.17	$9.47	$9.09	$9.32	4,737,200
Feb 12, 2001 – Feb 16, 2001	$9.24	$9.51	$9.24	$9.40	8,118,800
Feb 19, 2001 – Feb 23, 2001	$9.40	$9.77	$9.40	$9.59	7,116,400
Feb 26, 2001 – Mar 2, 2001	$9.61	$9.98	$9.28	$9.62	9,028,000
Mar 5, 2001 – Mar 9, 2001	$9.65	$10.01	$9.63	$9.78	5,720,000
Mar 12, 2001 – Mar 16, 2001	$9.78	$9.97	$9.02	$9.07	9,782,400
Mar 19, 2001 – Mar 23, 2001	$9.19	$9.53	$8.66	$8.86	7,861,200
Mar 26, 2001 – Mar 30, 2001	$8.90	$9.36	$8.87	$9.15	5,766,800
Apr 2, 2001 – Apr 6, 2001	$9.16	$9.31	$8.84	$9.10	6,826,000
Apr 9, 2001 – Apr 12, 2001	$9.15	$9.56	$9.15	$9.36	5,836,400
Apr 16, 2001 – Apr 20, 2001	$9.34	$10.17	$9.30	$9.81	6,895,200
Apr 23, 2001 – Apr 27, 2001	$9.68	$9.88	$9.53	$9.75	4,482,000
Apr 30, 2001 – May 4, 2001	$9.73	$10.05	$9.55	$10.01	4,592,000
May 7, 2001 – May 11, 2001	$10.01	$10.08	$9.64	$9.76	4,196,800
May 14, 2001 – May 18, 2001	$9.76	$10.58	$9.68	$10.29	6,546,400
May 21, 2001 – May 25, 2001	$10.29	$10.94	$10.18	$10.40	5,817,600
May 28, 2001 – Jun 1, 2001	$10.41	$10.60	$10.31	$10.58	4,514,800
Jun 4, 2001 – Jun 8, 2001	$10.63	$10.88	$10.28	$10.46	5,625,600
Jun 11, 2001 – Jun 15, 2001	$10.37	$10.45	$9.72	$9.81	6,897,200
Jun 18, 2001 – Jun 22, 2001	$9.81	$9.94	$9.51	$9.62	7,080,000
Jun 25, 2001 – Jun 29, 2001	$9.65	$9.73	$8.91	$9.42	9,975,200
Jul 2, 2001 – Jul 6, 2001	$9.43	$9.88	$9.43	$9.56	3,831,600
Jul 9, 2001 – Jul 13, 2001	$9.54	$9.78	$9.27	$9.71	6,429,200
Jul 16, 2001 – Jul 20, 2001	$9.71	$9.88	$9.63	$9.81	5,008,400
Jul 23, 2001 – Jul 27, 2001	$9.81	$9.81	$9.45	$9.78	4,005,600
Jul 30, 2001 – Aug 3, 2001	$9.78	$10.14	$9.69	$10.14	4,810,800
Aug 6, 2001 – Aug 10, 2001	$10.23	$10.34	$9.94	$10.34	6,844,400
Aug 13, 2001 – Aug 17, 2001	$10.34	$10.40	$9.87	$9.92	4,762,400
Aug 20, 2001 – Aug 24, 2001	$9.92	$10.12	$9.81	$10.08	4,960,800
Aug 27, 2001 – Aug 31, 2001	$10.11	$10.11	$9.62	$9.72	4,206,000
Sep 3, 2001 – Sep 7, 2001	$9.69	$9.91	$9.38	$9.41	3,913,600
Sep 10, 2001 – Sep 10, 2001	$9.40	$9.59	$9.38	$9.46	1,036,800
Sep 17, 2001 – Sep 21, 2001	$8.99	$8.99	$7.45	$7.78	8,638,400
Sep 24, 2001 – Sep 28, 2001	$7.80	$8.37	$7.54	$8.01	9,205,600
Oct 1, 2001 – Oct 5, 2001	$8.01	$8.92	$7.89	$8.88	8,217,200
Oct 8, 2001 – Oct 12, 2001	$8.84	$9.48	$8.70	$9.26	6,615,200
Oct 15, 2001 – Oct 19, 2001	$9.19	$9.39	$8.78	$8.89	6,905,200
Oct 22, 2001 – Oct 26, 2001	$8.86	$9.15	$8.67	$9.12	5,475,600
Oct 29, 2001 – Nov 2, 2001	$9.12	$9.12	$8.53	$9.11	6,896,800
Nov 5, 2001 – Nov 9, 2001	$9.12	$9.51	$9.09	$9.28	7,573,600
Nov 12, 2001 – Nov 16, 2001	$9.19	$9.49	$9.11	$9.48	7,316,400
Nov 19, 2001 – Nov 23, 2001	$9.43	$9.56	$9.29	$9.52	4,441,200
Nov 26, 2001 – Nov 30, 2001	$9.55	$9.68	$9.39	$9.47	5,736,000
Dec 3, 2001 – Dec 7, 2001	$9.46	$10.14	$9.24	$10.03	9,536,800
Dec 10, 2001 – Dec 14, 2001	$9.96	$10.03	$9.61	$9.72	4,224,000
Dec 17, 2001 – Dec 21, 2001	$9.79	$10.16	$9.75	$10.03	4,636,000
Dec 24, 2001 – Dec 28, 2001	$10.02	$10.34	$10.02	$10.21	2,466,000
Dec 31, 2001 – Jan 4, 2002	$10.22	$10.26	$9.98	$10.24	5,773,600
Jan 7, 2002 – Jan 11, 2002	$10.27	$10.30	$9.61	$9.64	9,074,000
Jan 14, 2002 – Jan 18, 2002	$9.62	$9.65	$9.19	$9.26	9,605,600
Jan 21, 2002 – Jan 25, 2002	$9.32	$9.86	$9.30	$9.72	6,514,800
Jan 28, 2002 – Feb 1, 2002	$9.77	$10.08	$9.71	$10.00	7,054,000
Feb 4, 2002 – Feb 8, 2002	$10.00	$10.03	$9.73	$9.81	7,236,000
Feb 11, 2002 – Feb 15, 2002	$9.81	$10.48	$9.81	$10.39	9,038,400
Feb 18, 2002 – Feb 22, 2002	$10.33	$11.00	$10.21	$10.87	10,062,000
Feb 25, 2002 – Mar 1, 2002	$10.85	$11.28	$10.85	$11.28	13,492,400
Mar 4, 2002 – Mar 8, 2002	$11.26	$11.71	$11.26	$11.43	11,563,600
Mar 11, 2002 – Mar 15, 2002	$11.57	$11.61	$11.32	$11.39	9,420,800
Mar 18, 2002 – Mar 22, 2002	$11.41	$11.52	$10.89	$10.97	6,429,200
Mar 25, 2002 – Mar 28, 2002	$10.99	$11.24	$10.85	$11.09	5,044,400
Apr 1, 2002 – Apr 5, 2002	$11.02	$11.26	$10.69	$11.19	7,764,000
Apr 8, 2002 – Apr 12, 2002	$11.12	$11.77	$11.09	$11.64	8,460,800
Apr 15, 2002 – Apr 19, 2002	$11.83	$12.14	$11.48	$11.63	11,722,400
Apr 22, 2002 – Apr 26, 2002	$11.67	$11.77	$11.37	$11.61	7,686,400
Apr 29, 2002 – May 3, 2002	$11.58	$11.94	$11.34	$11.87	9,206,000
May 6, 2002 – May 10, 2002	$11.87	$11.97	$11.62	$11.72	7,464,800
May 13, 2002 – May 17, 2002	$11.74	$12.06	$11.68	$11.89	6,169,600
May 20, 2002 – May 24, 2002	$11.89	$11.89	$11.54	$11.66	5,653,600
May 27, 2002 – May 31, 2002	$11.67	$11.71	$10.82	$11.13	8,072,400
Jun 3, 2002 – Jun 7, 2002	$11.13	$11.16	$10.52	$10.75	8,698,800
Jun 10, 2002 – Jun 14, 2002	$10.71	$10.84	$9.98	$10.19	8,155,200
Jun 17, 2002 – Jun 21, 2002	$10.26	$10.52	$9.93	$9.95	8,770,400
Jun 24, 2002 – Jun 28, 2002	$10.02	$10.19	$9.63	$10.01	8,084,400
Jul 1, 2002 – Jul 5, 2002	$10.05	$10.16	$9.48	$10.03	5,368,800
Jul 8, 2002 – Jul 12, 2002	$10.01	$10.16	$9.34	$9.77	12,851,200
Jul 15, 2002 – Jul 19, 2002	$9.84	$9.86	$8.65	$8.66	15,905,200
Jul 22, 2002 – Jul 26, 2002	$8.69	$9.31	$8.34	$9.22	11,986,000
Jul 29, 2002 – Aug 2, 2002	$9.36	$9.79	$9.14	$9.19	9,158,000
Aug 5, 2002 – Aug 9, 2002	$9.12	$9.68	$8.99	$9.61	8,112,400
Aug 12, 2002 – Aug 16, 2002	$9.56	$9.80	$9.13	$9.69	7,774,800
Aug 19, 2002 – Aug 23, 2002	$9.69	$10.29	$9.68	$10.04	6,271,600
Aug 26, 2002 – Aug 30, 2002	$10.05	$10.31	$9.65	$9.80	7,232,400
Sep 2, 2002 – Sep 6, 2002	$9.75	$9.75	$9.29	$9.47	7,555,600
Sep 9, 2002 – Sep 13, 2002	$9.42	$9.75	$9.21	$9.35	5,177,600
Sep 16, 2002 – Sep 20, 2002	$9.29	$9.32	$8.64	$8.91	13,907,200
Sep 23, 2002 – Sep 27, 2002	$8.88	$9.31	$8.51	$8.90	9,240,000
Sep 30, 2002 – Oct 4, 2002	$8.82	$9.14	$8.51	$8.66	9,580,400
Oct 7, 2002 – Oct 11, 2002	$8.66	$9.16	$8.19	$9.05	12,190,000
Oct 14, 2002 – Oct 18, 2002	$9.03	$9.54	$8.81	$9.52	14,453,600
Oct 21, 2002 – Oct 25, 2002	$9.52	$10.11	$9.38	$9.54	11,261,600
Oct 28, 2002 – Nov 1, 2002	$9.61	$9.72	$9.30	$9.70	8,008,000
Nov 4, 2002 – Nov 8, 2002	$9.90	$10.10	$9.75	$9.87	6,794,000
Nov 11, 2002 – Nov 15, 2002	$9.87	$10.20	$9.54	$10.20	7,536,400
Nov 18, 2002 – Nov 22, 2002	$10.32	$10.72	$10.01	$10.51	8,146,400
Nov 25, 2002 – Nov 29, 2002	$10.53	$10.70	$10.22	$10.58	6,697,200
Dec 2, 2002 – Dec 6, 2002	$10.71	$10.85	$10.21	$10.33	7,941,200
Dec 9, 2002 – Dec 13, 2002	$10.30	$10.55	$10.09	$10.30	8,220,400
Dec 16, 2002 – Dec 20, 2002	$10.30	$11.03	$10.30	$11.02	10,853,600
Dec 23, 2002 – Dec 27, 2002	$10.99	$11.20	$10.82	$10.82	4,516,400
Dec 30, 2002 – Jan 3, 2003	$10.85	$11.29	$10.70	$11.11	7,922,000
Jan 6, 2003 – Jan 10, 2003	$11.06	$11.15	$10.74	$10.83	11,350,400
Jan 13, 2003 – Jan 17, 2003	$10.87	$10.94	$10.34	$10.37	8,792,800
Jan 20, 2003 – Jan 24, 2003	$10.46	$10.56	$9.79	$9.88	12,435,600
Jan 27, 2003 – Jan 31, 2003	$9.84	$10.08	$9.69	$9.97	11,004,000
Feb 3, 2003 – Feb 7, 2003	$9.99	$10.14	$9.65	$9.67	9,464,800
Feb 10, 2003 – Feb 14, 2003	$9.67	$9.86	$9.46	$9.82	10,612,000
Feb 17, 2003 – Feb 21, 2003	$9.84	$10.04	$9.74	$9.95	6,695,200
Feb 24, 2003 – Feb 28, 2003	$9.95	$10.06	$9.59	$9.95	9,399,600
Mar 3, 2003 – Mar 7, 2003	$10.00	$10.06	$9.51	$9.80	10,320,400
Mar 10, 2003 – Mar 14, 2003	$9.74	$9.89	$9.26	$9.72	12,858,400
Mar 17, 2003 – Mar 21, 2003	$9.72	$10.48	$9.55	$10.48	11,565,600
Mar 24, 2003 – Mar 28, 2003	$10.38	$10.38	$9.81	$9.95	10,824,000
Mar 31, 2003 – Apr 4, 2003	$9.79	$10.59	$9.68	$10.36	11,460,000
Apr 7, 2003 – Apr 11, 2003	$10.52	$10.62	$10.08	$10.14	8,974,400
Apr 14, 2003 – Apr 17, 2003	$10.37	$11.22	$10.19	$11.20	17,456,400
Apr 21, 2003 – Apr 25, 2003	$11.18	$11.62	$11.08	$11.17	16,936,400
Apr 28, 2003 – May 2, 2003	$11.21	$11.59	$11.21	$11.51	11,243,600
May 5, 2003 – May 9, 2003	$11.48	$11.78	$11.34	$11.42	10,766,000
May 12, 2003 – May 16, 2003	$11.42	$11.66	$11.13	$11.33	9,253,200
May 19, 2003 – May 23, 2003	$11.28	$11.28	$10.78	$11.10	10,997,600
May 26, 2003 – May 30, 2003	$11.10	$11.85	$10.99	$11.84	10,677,600
Jun 2, 2003 – Jun 6, 2003	$11.84	$12.00	$11.25	$11.74	21,035,200
Jun 9, 2003 – Jun 13, 2003	$11.69	$11.92	$11.42	$11.56	9,959,600
Jun 16, 2003 – Jun 20, 2003	$11.58	$12.01	$11.45	$11.52	12,130,800
Jun 23, 2003 – Jun 27, 2003	$11.52	$11.52	$10.89	$11.07	14,818,400
Jun 30, 2003 – Jul 3, 2003	$11.09	$11.35	$10.93	$11.28	7,218,800
Jul 7, 2003 – Jul 11, 2003	$11.35	$11.67	$11.23	$11.54	7,638,800
Jul 14, 2003 – Jul 18, 2003	$11.62	$11.79	$11.08	$11.75	20,059,200
Jul 21, 2003 – Jul 25, 2003	$11.73	$12.20	$11.50	$12.01	16,183,200
Jul 28, 2003 – Aug 1, 2003	$12.01	$12.10	$11.67	$11.83	13,971,600
Aug 4, 2003 – Aug 8, 2003	$11.85	$11.89	$11.50	$11.86	9,796,800
Aug 11, 2003 – Aug 15, 2003	$11.89	$12.72	$11.77	$12.66	12,593,600
Aug 18, 2003 – Aug 22, 2003	$12.67	$13.01	$12.60	$12.77	10,673,600
Aug 25, 2003 – Aug 29, 2003	$12.77	$13.36	$12.47	$13.28	10,686,000
Sep 1, 2003 – Sep 5, 2003	$13.28	$13.37	$13.12	$13.27	10,998,800
Sep 8, 2003 – Sep 12, 2003	$13.28	$13.36	$12.78	$12.96	12,313,200
Sep 15, 2003 – Sep 19, 2003	$12.99	$13.54	$12.96	$13.48	9,637,600
Sep 22, 2003 – Sep 26, 2003	$13.48	$13.48	$12.63	$12.69	13,839,200
Sep 29, 2003 – Oct 3, 2003	$12.70	$13.52	$12.42	$13.33	11,674,800
Oct 6, 2003 – Oct 10, 2003	$13.33	$13.68	$13.31	$13.55	9,110,400
Oct 13, 2003 – Oct 17, 2003	$13.58	$14.30	$13.53	$13.83	19,478,400
Oct 20, 2003 – Oct 24, 2003	$13.96	$13.96	$13.55	$13.90	12,516,000
Oct 27, 2003 – Oct 31, 2003	$13.88	$14.33	$13.88	$14.29	7,940,800
Nov 3, 2003 – Nov 7, 2003	$14.31	$14.58	$14.30	$14.49	9,094,800
Nov 10, 2003 – Nov 14, 2003	$14.51	$14.54	$14.16	$14.46	7,776,400
Nov 17, 2003 – Nov 21, 2003	$14.46	$14.73	$14.08	$14.69	15,073,200
Nov 24, 2003 – Nov 28, 2003	$14.75	$14.96	$14.54	$14.68	9,136,800
Dec 1, 2003 – Dec 5, 2003	$14.72	$15.31	$14.71	$15.18	14,544,000
Dec 8, 2003 – Dec 12, 2003	$15.18	$15.42	$14.91	$15.31	9,449,200
Dec 15, 2003 – Dec 19, 2003	$15.50	$15.59	$14.92	$15.29	13,062,000
Dec 22, 2003 – Dec 26, 2003	$15.24	$15.39	$15.20	$15.36	3,889,200
Dec 29, 2003 – Jan 2, 2004	$15.39	$15.51	$15.11	$15.18	4,773,200
Jan 5, 2004 – Jan 9, 2004	$15.21	$16.36	$15.18	$16.21	14,866,400
Jan 12, 2004 – Jan 16, 2004	$16.11	$16.80	$16.07	$16.62	8,772,000
Jan 19, 2004 – Jan 23, 2004	$16.68	$17.44	$16.35	$17.28	12,555,200
Jan 26, 2004 – Jan 30, 2004	$17.42	$17.71	$16.49	$16.56	15,616,800
Feb 2, 2004 – Feb 6, 2004	$16.78	$17.01	$16.13	$16.95	18,519,600
Feb 9, 2004 – Feb 13, 2004	$17.04	$17.36	$16.82	$17.05	12,772,000
Feb 16, 2004 – Feb 20, 2004	$17.33	$17.74	$17.16	$17.27	10,887,200
Feb 23, 2004 – Feb 27, 2004	$17.24	$17.35	$16.76	$16.77	12,487,000
Mar 1, 2004 – Mar 5, 2004	$16.79	$17.61	$16.79	$17.34	8,285,000
Mar 8, 2004 – Mar 12, 2004	$17.13	$17.34	$15.70	$16.05	16,106,800
Mar 15, 2004 – Mar 19, 2004	$16.07	$16.54	$15.64	$16.11	8,540,600
Mar 22, 2004 – Mar 26, 2004	$15.90	$15.95	$15.10	$15.54	13,536,400
Mar 29, 2004 – Apr 2, 2004	$15.82	$16.60	$15.78	$16.53	8,577,200
Apr 5, 2004 – Apr 8, 2004	$16.53	$17.00	$16.28	$16.38	7,071,400
Apr 12, 2004 – Apr 16, 2004	$16.42	$17.33	$16.26	$17.19	11,780,400
Apr 19, 2004 – Apr 23, 2004	$17.12	$17.64	$16.97	$17.46	9,543,400
Apr 26, 2004 – Apr 30, 2004	$17.40	$17.74	$16.68	$17.01	9,809,200
May 3, 2004 – May 7, 2004	$17.38	$17.75	$16.63	$16.66	11,818,400
May 10, 2004 – May 14, 2004	$16.31	$16.69	$15.60	$16.62	12,767,000
May 17, 2004 – May 21, 2004	$16.63	$16.69	$15.85	$16.15	12,037,200
May 24, 2004 – May 28, 2004	$16.28	$16.97	$16.18	$16.79	7,419,800
May 31, 2004 – Jun 4, 2004	$16.79	$17.26	$16.76	$17.13	5,866,800
Jun 7, 2004 – Jun 10, 2004	$17.24	$17.62	$17.24	$17.45	4,477,400
Jun 14, 2004 – Jun 18, 2004	$17.45	$17.85	$17.28	$17.76	7,374,600
Jun 21, 2004 – Jun 25, 2004	$17.72	$18.40	$17.55	$18.07	9,098,400
Jun 28, 2004 – Jul 2, 2004	$18.27	$18.65	$17.85	$17.91	8,498,400
Jul 5, 2004 – Jul 9, 2004	$17.76	$17.97	$17.56	$17.87	5,396,400
Jul 12, 2004 – Jul 16, 2004	$17.82	$18.41	$17.62	$17.95	8,380,400
Jul 19, 2004 – Jul 23, 2004	$17.97	$18.46	$17.73	$17.90	11,923,800
Jul 26, 2004 – Jul 30, 2004	$17.90	$18.77	$17.85	$18.60	9,798,800
Aug 2, 2004 – Aug 6, 2004	$18.60	$18.95	$17.49	$17.61	12,469,600
Aug 9, 2004 – Aug 13, 2004	$17.61	$18.33	$17.11	$17.23	11,158,200
Aug 16, 2004 – Aug 20, 2004	$17.25	$18.01	$17.22	$17.63	8,440,600
Aug 23, 2004 – Aug 27, 2004	$17.62	$17.79	$17.10	$17.50	8,821,000
Aug 30, 2004 – Sep 3, 2004	$17.50	$18.21	$17.29	$18.13	6,979,800
Sep 6, 2004 – Sep 10, 2004	$18.20	$18.58	$18.10	$18.38	5,761,400
Sep 13, 2004 – Sep 17, 2004	$18.37	$18.43	$17.42	$18.11	11,317,600
Sep 20, 2004 – Sep 24, 2004	$18.08	$18.21	$17.28	$17.62	8,699,800
Sep 27, 2004 – Oct 1, 2004	$17.55	$18.66	$17.27	$18.61	9,426,200
Oct 4, 2004 – Oct 8, 2004	$18.78	$19.29	$18.63	$18.73	8,946,400
Oct 11, 2004 – Oct 15, 2004	$18.73	$19.10	$17.19	$18.11	15,569,000
Oct 18, 2004 – Oct 22, 2004	$18.12	$18.28	$17.42	$17.75	13,238,000
Oct 25, 2004 – Oct 29, 2004	$17.75	$18.62	$17.57	$18.47	10,365,800
Nov 1, 2004 – Nov 5, 2004	$18.46	$19.44	$18.32	$19.18	10,448,400
Nov 8, 2004 – Nov 12, 2004	$19.23	$19.73	$19.00	$19.73	7,266,000
Nov 15, 2004 – Nov 19, 2004	$19.65	$19.84	$19.25	$19.53	8,041,600
Nov 22, 2004 – Nov 26, 2004	$19.58	$19.78	$19.40	$19.61	4,795,200
Nov 29, 2004 – Dec 3, 2004	$19.67	$20.27	$19.28	$19.89	7,239,600
Dec 6, 2004 – Dec 10, 2004	$19.81	$19.97	$19.52	$19.74	6,333,200
Dec 13, 2004 – Dec 17, 2004	$19.81	$20.34	$19.67	$20.21	7,290,400
Dec 20, 2004 – Dec 23, 2004	$20.32	$20.81	$20.16	$20.69	4,122,600
Dec 27, 2004 – Dec 31, 2004	$20.71	$21.07	$20.50	$20.99	3,873,800
Jan 3, 2005 – Jan 7, 2005	$21.06	$21.09	$19.47	$19.66	11,113,000
Jan 10, 2005 – Jan 14, 2005	$19.70	$20.22	$19.68	$20.10	7,485,600
Jan 17, 2005 – Jan 21, 2005	$20.03	$20.16	$18.85	$18.97	11,761,200
Jan 24, 2005 – Jan 28, 2005	$19.09	$19.60	$18.68	$19.44	20,054,600
Jan 31, 2005 – Feb 4, 2005	$19.50	$20.08	$19.48	$19.99	12,055,000
Feb 7, 2005 – Feb 11, 2005	$20.02	$20.54	$19.96	$20.41	8,502,800
Feb 14, 2005 – Feb 18, 2005	$20.47	$20.62	$19.94	$20.00	8,202,200
Feb 21, 2005 – Feb 25, 2005	$20.00	$20.47	$19.64	$20.41	6,861,400
Feb 28, 2005 – Mar 4, 2005	$20.28	$20.73	$20.24	$20.43	12,329,400
Mar 7, 2005 – Mar 11, 2005	$20.41	$20.68	$20.02	$20.25	4,995,000
Mar 14, 2005 – Mar 18, 2005	$20.30	$20.49	$19.60	$19.82	8,364,200
Mar 21, 2005 – Mar 24, 2005	$19.77	$19.96	$19.44	$19.47	6,482,000
Mar 28, 2005 – Apr 1, 2005	$19.47	$19.47	$18.70	$18.95	14,583,200
Apr 4, 2005 – Apr 8, 2005	$18.94	$18.99	$18.62	$18.68	9,047,200
Apr 11, 2005 – Apr 15, 2005	$18.67	$18.71	$16.61	$16.77	23,564,000
Apr 18, 2005 – Apr 22, 2005	$16.77	$17.80	$16.77	$17.58	19,432,000
Apr 25, 2005 – Apr 29, 2005	$17.62	$17.68	$16.92	$17.09	10,751,600
May 2, 2005 – May 6, 2005	$17.12	$17.53	$16.76	$17.41	12,563,800
May 9, 2005 – May 13, 2005	$17.58	$17.71	$16.78	$16.90	8,464,600
May 16, 2005 – May 20, 2005	$16.92	$17.75	$16.84	$17.39	9,803,800
May 23, 2005 – May 27, 2005	$17.87	$18.06	$17.50	$17.77	8,670,600
May 30, 2005 – Jun 3, 2005	$17.71	$17.81	$17.41	$17.43	10,726,400
Jun 6, 2005 – Jun 10, 2005	$17.49	$17.87	$17.30	$17.48	8,121,800
Jun 13, 2005 – Jun 17, 2005	$17.47	$18.19	$17.42	$17.97	9,135,200
Jun 20, 2005 – Jun 24, 2005	$17.97	$18.14	$17.09	$17.20	9,008,600
Jun 27, 2005 – Jul 1, 2005	$17.06	$17.76	$17.06	$17.62	8,610,400
Jul 4, 2005 – Jul 8, 2005	$17.62	$18.17	$17.13	$18.11	7,109,400
Jul 11, 2005 – Jul 15, 2005	$18.22	$18.35	$17.96	$18.17	6,773,600
Jul 18, 2005 – Jul 22, 2005	$19.04	$19.66	$18.62	$19.43	14,494,600
Jul 25, 2005 – Jul 29, 2005	$19.63	$19.72	$19.14	$19.14	6,337,200
Aug 1, 2005 – Aug 5, 2005	$19.14	$19.82	$19.14	$19.26	7,542,000
Aug 8, 2005 – Aug 12, 2005	$19.28	$19.97	$19.28	$19.53	5,586,600
Aug 15, 2005 – Aug 19, 2005	$19.51	$19.70	$18.84	$19.16	5,237,600
Aug 22, 2005 – Aug 26, 2005	$19.22	$19.35	$18.72	$18.93	4,282,800
Aug 29, 2005 – Sep 2, 2005	$18.86	$18.97	$18.42	$18.79	6,321,200
Sep 5, 2005 – Sep 9, 2005	$18.84	$19.28	$18.82	$19.12	4,943,000
Sep 12, 2005 – Sep 16, 2005	$19.13	$19.53	$18.79	$18.85	7,660,000
Sep 19, 2005 – Sep 23, 2005	$18.87	$18.90	$18.10	$18.36	6,218,200
Sep 26, 2005 – Sep 30, 2005	$18.59	$18.74	$17.98	$18.70	7,233,200
Oct 3, 2005 – Oct 7, 2005	$18.69	$18.91	$17.81	$18.13	7,879,200
Oct 10, 2005 – Oct 14, 2005	$18.08	$18.08	$17.17	$17.61	6,913,800
Oct 17, 2005 – Oct 21, 2005	$17.59	$17.80	$16.83	$16.97	10,293,000
Oct 24, 2005 – Oct 28, 2005	$16.98	$17.36	$16.67	$17.02	8,288,200
Oct 31, 2005 – Nov 4, 2005	$17.06	$18.01	$17.02	$17.57	8,064,400
Nov 7, 2005 – Nov 11, 2005	$17.69	$18.48	$17.59	$18.45	7,361,600
Nov 14, 2005 – Nov 18, 2005	$18.45	$18.92	$18.21	$18.77	6,341,600
Nov 21, 2005 – Nov 25, 2005	$18.76	$18.99	$18.40	$18.85	3,497,800
Nov 28, 2005 – Dec 2, 2005	$18.81	$19.27	$18.71	$18.97	5,145,600
Dec 5, 2005 – Dec 9, 2005	$18.97	$19.32	$18.81	$19.23	5,674,200
Dec 12, 2005 – Dec 16, 2005	$19.26	$20.01	$19.26	$19.90	8,401,200
Dec 19, 2005 – Dec 23, 2005	$20.03	$20.11	$19.75	$20.06	5,743,800
Dec 26, 2005 – Dec 30, 2005	$20.06	$20.10	$19.76	$19.85	2,955,000
Jan 2, 2006 – Jan 6, 2006	$19.91	$20.09	$19.53	$19.99	9,590,600
Jan 9, 2006 – Jan 13, 2006	$20.07	$20.19	$19.18	$19.24	9,283,800
Jan 16, 2006 – Jan 20, 2006	$19.17	$19.70	$18.89	$19.19	6,726,600
Jan 23, 2006 – Jan 27, 2006	$18.79	$19.81	$18.45	$19.78	11,244,800
Jan 30, 2006 – Feb 3, 2006	$19.75	$19.95	$19.44	$19.79	7,946,000
Feb 6, 2006 – Feb 10, 2006	$19.87	$20.02	$19.62	$19.90	5,992,000
Feb 13, 2006 – Feb 17, 2006	$19.90	$20.68	$19.67	$20.62	7,407,400
Feb 20, 2006 – Feb 24, 2006	$20.62	$21.13	$20.19	$21.05	6,735,800
Feb 27, 2006 – Mar 3, 2006	$20.92	$21.12	$20.69	$20.91	7,133,400
Mar 6, 2006 – Mar 10, 2006	$20.86	$20.91	$20.15	$20.61	5,989,800
Mar 13, 2006 – Mar 17, 2006	$20.58	$21.53	$20.36	$21.39	8,109,800
Mar 20, 2006 – Mar 24, 2006	$21.34	$21.41	$20.70	$21.10	6,095,000
Mar 27, 2006 – Mar 31, 2006	$20.97	$21.90	$20.92	$21.70	8,307,800
Apr 3, 2006 – Apr 7, 2006	$21.98	$22.22	$21.42	$21.89	10,521,000
Apr 10, 2006 – Apr 13, 2006	$21.99	$22.30	$21.84	$22.19	5,377,800
Apr 17, 2006 – Apr 21, 2006	$22.54	$23.57	$22.02	$22.94	12,503,800
Apr 24, 2006 – Apr 28, 2006	$22.94	$23.05	$22.65	$22.80	9,791,000
May 1, 2006 – May 5, 2006	$22.86	$23.47	$22.78	$23.33	8,002,000
May 8, 2006 – May 12, 2006	$23.17	$23.89	$22.86	$22.89	7,870,600
May 15, 2006 – May 19, 2006	$22.89	$23.46	$22.49	$22.63	12,442,000
May 22, 2006 – May 26, 2006	$22.63	$22.63	$21.52	$22.36	11,883,400
May 29, 2006 – Jun 2, 2006	$22.24	$22.43	$21.78	$22.27	7,543,600
Jun 5, 2006 – Jun 9, 2006	$22.20	$22.23	$20.63	$21.15	12,162,600
Jun 12, 2006 – Jun 16, 2006	$21.15	$21.75	$20.64	$21.64	8,898,800
Jun 19, 2006 – Jun 23, 2006	$21.72	$22.19	$21.32	$21.72	7,058,400
Jun 26, 2006 – Jun 30, 2006	$21.70	$22.65	$21.69	$22.53	7,670,800
Jul 3, 2006 – Jul 7, 2006	$22.57	$22.59	$21.61	$21.64	5,553,600
Jul 10, 2006 – Jul 14, 2006	$21.73	$21.84	$20.16	$20.33	11,463,000
Jul 17, 2006 – Jul 21, 2006	$20.09	$20.24	$18.97	$19.10	18,446,600
Jul 24, 2006 – Jul 28, 2006	$19.16	$19.58	$18.97	$19.39	11,019,800
Jul 31, 2006 – Aug 4, 2006	$19.36	$19.97	$18.84	$19.52	9,426,600
Aug 7, 2006 – Aug 11, 2006	$19.40	$19.59	$18.97	$19.39	9,318,600
Aug 14, 2006 – Aug 18, 2006	$19.18	$20.57	$18.88	$20.23	11,798,200
Aug 21, 2006 – Aug 25, 2006	$20.17	$20.17	$19.54	$19.63	6,574,400
Aug 28, 2006 – Sep 1, 2006	$19.63	$20.44	$19.58	$20.39	7,582,400
Sep 4, 2006 – Sep 8, 2006	$20.30	$20.59	$19.74	$19.98	7,064,800
Sep 11, 2006 – Sep 15, 2006	$19.96	$21.27	$19.59	$20.75	12,391,400
Sep 18, 2006 – Sep 22, 2006	$20.62	$21.03	$20.01	$20.26	8,018,800
Sep 25, 2006 – Sep 29, 2006	$20.39	$21.18	$20.08	$20.69	10,996,400
Oct 2, 2006 – Oct 6, 2006	$20.68	$21.27	$20.53	$21.18	11,434,000
Oct 9, 2006 – Oct 13, 2006	$21.11	$21.75	$20.89	$21.13	11,219,400
Oct 16, 2006 – Oct 20, 2006	$21.34	$22.76	$21.20	$21.76	18,222,400
Oct 23, 2006 – Oct 27, 2006	$21.64	$22.32	$21.57	$21.94	8,301,600
Oct 30, 2006 – Nov 3, 2006	$21.88	$22.03	$21.35	$21.59	9,411,600
Nov 6, 2006 – Nov 10, 2006	$21.61	$22.61	$21.59	$22.61	9,009,400
Nov 13, 2006 – Nov 17, 2006	$22.61	$23.01	$22.47	$22.85	8,732,600
Nov 20, 2006 – Nov 24, 2006	$22.85	$23.27	$22.70	$23.13	6,383,400
Nov 27, 2006 – Dec 1, 2006	$23.08	$23.51	$22.65	$23.22	8,672,000
Dec 4, 2006 – Dec 8, 2006	$23.22	$23.83	$23.17	$23.69	7,696,800
Dec 11, 2006 – Dec 15, 2006	$23.42	$23.59	$22.52	$22.61	13,880,800
Dec 18, 2006 – Dec 22, 2006	$22.65	$23.11	$22.46	$22.50	8,341,600
Dec 25, 2006 – Dec 29, 2006	$22.55	$22.95	$22.48	$22.71	3,209,000
Jan 1, 2007 – Jan 5, 2007	$22.63	$22.94	$22.45	$22.55	5,357,400
Jan 8, 2007 – Jan 12, 2007	$22.52	$22.64	$21.73	$22.52	16,891,200
Jan 15, 2007 – Jan 19, 2007	$22.61	$23.64	$22.49	$23.47	10,202,000
Jan 22, 2007 – Jan 26, 2007	$23.33	$23.33	$21.81	$22.86	19,017,600
Jan 29, 2007 – Feb 2, 2007	$22.87	$24.01	$22.72	$23.89	13,726,600
Feb 5, 2007 – Feb 9, 2007	$23.86	$24.04	$23.46	$23.53	8,468,400
Feb 12, 2007 – Feb 16, 2007	$23.53	$24.38	$23.33	$24.15	8,568,400
Feb 19, 2007 – Feb 23, 2007	$24.16	$25.80	$23.97	$25.54	13,240,400
Feb 26, 2007 – Mar 2, 2007	$25.47	$25.64	$23.86	$24.23	13,840,200
Mar 5, 2007 – Mar 9, 2007	$24.22	$25.33	$23.98	$25.23	11,359,200
Mar 12, 2007 – Mar 16, 2007	$25.02	$25.32	$24.61	$25.08	9,678,000
Mar 19, 2007 – Mar 23, 2007	$25.22	$26.49	$25.19	$25.99	10,370,400
Mar 26, 2007 – Mar 30, 2007	$25.99	$26.03	$25.10	$25.39	9,518,800
Apr 2, 2007 – Apr 5, 2007	$25.47	$26.35	$25.36	$25.96	5,913,600
Apr 9, 2007 – Apr 13, 2007	$25.98	$26.06	$25.29	$25.88	8,728,200
Apr 16, 2007 – Apr 20, 2007	$26.79	$27.02	$26.02	$26.46	13,927,200
Apr 23, 2007 – Apr 27, 2007	$26.50	$27.73	$26.46	$27.53	12,975,200
Apr 30, 2007 – May 4, 2007	$27.53	$28.37	$26.94	$27.66	11,459,000
May 7, 2007 – May 11, 2007	$27.72	$27.94	$27.47	$27.78	9,355,800
May 14, 2007 – May 18, 2007	$27.76	$28.58	$27.66	$28.21	10,448,000
May 21, 2007 – May 25, 2007	$28.14	$28.55	$27.78	$28.24	9,642,400
May 28, 2007 – Jun 1, 2007	$28.24	$28.83	$28.24	$28.55	7,526,000
Jun 4, 2007 – Jun 8, 2007	$28.48	$28.58	$26.77	$27.21	10,891,200
Jun 11, 2007 – Jun 15, 2007	$27.21	$29.07	$27.14	$28.74	14,164,000
Jun 18, 2007 – Jun 22, 2007	$28.73	$29.19	$28.21	$28.38	9,215,000
Jun 25, 2007 – Jun 29, 2007	$28.52	$28.68	$27.60	$28.40	7,814,600
Jul 2, 2007 – Jul 6, 2007	$28.46	$28.97	$28.36	$28.84	4,525,000
Jul 9, 2007 – Jul 13, 2007	$28.99	$30.15	$28.82	$29.95	10,723,200
Jul 16, 2007 – Jul 20, 2007	$31.22	$31.79	$30.48	$30.70	20,977,400
Jul 23, 2007 – Jul 27, 2007	$31.08	$31.50	$28.91	$28.91	16,865,000
Jul 30, 2007 – Aug 3, 2007	$29.09	$30.65	$29.09	$29.67	18,205,600
Aug 6, 2007 – Aug 10, 2007	$29.31	$29.86	$26.50	$28.66	20,276,600
Aug 13, 2007 – Aug 17, 2007	$28.89	$29.32	$25.22	$27.64	18,650,600
Aug 20, 2007 – Aug 24, 2007	$27.77	$29.06	$27.47	$29.01	8,530,400
Aug 27, 2007 – Aug 31, 2007	$29.01	$29.10	$27.70	$28.89	10,409,200
Sep 3, 2007 – Sep 7, 2007	$28.98	$29.18	$27.85	$28.02	8,059,800
Sep 10, 2007 – Sep 14, 2007	$28.12	$28.43	$26.99	$28.38	11,476,600
Sep 17, 2007 – Sep 21, 2007	$28.32	$30.90	$28.00	$30.30	14,129,600
Sep 24, 2007 – Sep 28, 2007	$30.20	$30.63	$29.11	$30.37	11,157,800
Oct 1, 2007 – Oct 5, 2007	$30.28	$31.22	$30.23	$30.93	9,387,800
Oct 8, 2007 – Oct 12, 2007	$30.95	$31.20	$29.23	$29.56	9,140,200
Oct 15, 2007 – Oct 19, 2007	$28.21	$30.19	$28.06	$28.34	16,287,800
Oct 22, 2007 – Oct 26, 2007	$27.92	$28.97	$27.81	$28.36	12,083,000
Oct 29, 2007 – Nov 2, 2007	$28.52	$28.65	$27.41	$27.98	8,716,800
Nov 5, 2007 – Nov 9, 2007	$27.70	$28.40	$27.07	$27.27	13,203,000
Nov 12, 2007 – Nov 16, 2007	$27.17	$28.14	$26.40	$26.92	14,080,800
Nov 19, 2007 – Nov 23, 2007	$27.27	$27.35	$26.07	$27.10	14,223,400
Nov 26, 2007 – Nov 30, 2007	$27.16	$27.84	$26.41	$27.52	13,298,600
Dec 3, 2007 – Dec 7, 2007	$27.76	$29.47	$26.98	$29.16	12,684,200
Dec 10, 2007 – Dec 14, 2007	$29.02	$29.65	$27.61	$27.61	9,878,800
Dec 17, 2007 – Dec 21, 2007	$27.44	$30.63	$26.95	$30.63	15,221,600
Dec 24, 2007 – Dec 28, 2007	$30.59	$30.70	$29.69	$30.11	7,180,600
Dec 31, 2007 – Jan 4, 2008	$30.07	$30.23	$28.32	$28.38	11,642,600
Jan 7, 2008 – Jan 11, 2008	$28.61	$28.93	$26.27	$26.51	22,208,400
Jan 14, 2008 – Jan 18, 2008	$26.78	$27.58	$24.36	$24.98	16,954,600
Jan 21, 2008 – Jan 25, 2008	$23.38	$26.17	$20.42	$25.49	23,678,200
Jan 28, 2008 – Feb 1, 2008	$25.57	$26.72	$24.44	$26.67	17,338,200
Feb 4, 2008 – Feb 8, 2008	$26.87	$26.94	$24.64	$24.95	16,350,200
Feb 11, 2008 – Feb 15, 2008	$24.92	$25.60	$24.18	$24.56	15,889,800
Feb 18, 2008 – Feb 22, 2008	$24.79	$25.05	$23.70	$24.97	17,060,600
Feb 25, 2008 – Feb 29, 2008	$25.06	$26.15	$24.97	$24.99	18,511,200
Mar 3, 2008 – Mar 7, 2008	$25.05	$26.01	$24.18	$24.40	19,940,800
Mar 10, 2008 – Mar 14, 2008	$24.38	$25.84	$23.92	$25.37	18,614,800
Mar 17, 2008 – Mar 20, 2008	$24.72	$26.37	$24.33	$24.95	17,528,200
Mar 24, 2008 – Mar 28, 2008	$25.11	$25.99	$24.51	$24.60	11,927,600
Mar 31, 2008 – Apr 4, 2008	$24.64	$25.93	$24.26	$25.52	17,645,600
Apr 7, 2008 – Apr 11, 2008	$25.59	$25.70	$24.00	$24.47	16,963,600
Apr 14, 2008 – Apr 18, 2008	$25.54	$28.40	$24.50	$28.09	30,502,200
Apr 21, 2008 – Apr 25, 2008	$27.20	$27.40	$25.89	$26.81	55,054,200
Apr 28, 2008 – May 2, 2008	$26.88	$28.23	$26.81	$27.65	24,938,800
May 5, 2008 – May 9, 2008	$27.75	$27.79	$26.50	$26.71	22,619,200
May 12, 2008 – May 16, 2008	$26.75	$27.83	$26.65	$27.57	18,371,800
May 19, 2008 – May 23, 2008	$27.54	$28.85	$27.35	$27.58	22,672,600
May 26, 2008 – May 30, 2008	$27.53	$30.38	$27.39	$30.14	21,696,800
Jun 2, 2008 – Jun 6, 2008	$30.43	$30.60	$29.05	$29.11	24,233,000
Jun 9, 2008 – Jun 13, 2008	$29.90	$30.35	$28.63	$29.94	22,609,400
Jun 16, 2008 – Jun 20, 2008	$29.80	$30.53	$28.94	$29.13	16,828,800
Jun 23, 2008 – Jun 27, 2008	$29.31	$29.52	$25.72	$26.25	30,008,000
Jun 30, 2008 – Jul 3, 2008	$26.27	$26.77	$25.56	$25.94	16,316,000
Jul 7, 2008 – Jul 11, 2008	$26.11	$26.49	$24.63	$25.23	21,697,600
Jul 14, 2008 – Jul 18, 2008	$25.56	$25.56	$21.43	$22.73	54,827,000
Jul 21, 2008 – Jul 25, 2008	$22.99	$23.13	$21.78	$22.14	26,548,400
Jul 28, 2008 – Aug 1, 2008	$22.10	$22.74	$21.54	$21.80	19,786,800
Aug 4, 2008 – Aug 8, 2008	$21.79	$22.91	$21.40	$22.81	22,214,400
Aug 11, 2008 – Aug 15, 2008	$22.96	$23.56	$22.24	$23.08	14,975,000
Aug 18, 2008 – Aug 22, 2008	$23.18	$23.30	$22.02	$22.58	11,442,000
Aug 25, 2008 – Aug 29, 2008	$22.63	$23.30	$21.92	$22.97	10,700,800
Sep 1, 2008 – Sep 5, 2008	$23.31	$23.77	$21.20	$21.87	13,045,800
Sep 8, 2008 – Sep 12, 2008	$22.30	$23.03	$20.81	$22.43	21,358,400
Sep 15, 2008 – Sep 19, 2008	$21.52	$22.41	$19.62	$21.76	26,059,200
Sep 22, 2008 – Sep 26, 2008	$21.51	$21.76	$17.65	$18.23	28,020,000
Sep 29, 2008 – Oct 3, 2008	$18.05	$18.05	$15.40	$15.45	27,789,000
Oct 6, 2008 – Oct 10, 2008	$15.07	$15.90	$13.72	$15.07	40,339,200
Oct 13, 2008 – Oct 17, 2008	$15.64	$17.08	$12.95	$13.94	23,932,200
Oct 20, 2008 – Oct 24, 2008	$14.25	$15.10	$11.83	$13.11	33,815,000
Oct 27, 2008 – Oct 31, 2008	$13.13	$14.97	$12.48	$14.27	22,929,200
Nov 3, 2008 – Nov 7, 2008	$14.37	$16.19	$13.64	$14.05	28,444,600
Nov 10, 2008 – Nov 14, 2008	$14.29	$14.72	$12.13	$13.06	18,223,000
Nov 17, 2008 – Nov 21, 2008	$13.43	$13.94	$11.99	$13.26	32,737,200
Nov 24, 2008 – Nov 28, 2008	$13.37	$14.72	$13.24	$14.71	17,999,000
Dec 1, 2008 – Dec 5, 2008	$14.36	$14.36	$12.75	$13.55	18,647,000
Dec 8, 2008 – Dec 12, 2008	$14.12	$15.24	$13.65	$14.13	21,863,400
Dec 15, 2008 – Dec 19, 2008	$14.29	$14.54	$12.89	$14.47	32,246,000
Dec 22, 2008 – Dec 26, 2008	$14.09	$14.96	$14.02	$14.93	11,967,800
Dec 29, 2008 – Jan 2, 2009	$14.93	$16.54	$14.73	$16.45	13,390,400
Jan 5, 2009 – Jan 9, 2009	$16.33	$16.94	$15.65	$15.93	17,870,400
Jan 12, 2009 – Jan 16, 2009	$15.93	$15.93	$14.90	$15.42	24,429,600
Jan 19, 2009 – Jan 23, 2009	$15.16	$15.18	$14.01	$14.39	19,840,400
Jan 26, 2009 – Jan 30, 2009	$14.15	$15.14	$13.81	$13.98	19,424,000
Feb 2, 2009 – Feb 6, 2009	$13.68	$14.50	$13.34	$14.41	19,554,600
Feb 9, 2009 – Feb 13, 2009	$14.32	$14.59	$13.65	$14.07	18,362,400
Feb 16, 2009 – Feb 20, 2009	$13.65	$13.82	$12.67	$12.94	17,301,200
Feb 23, 2009 – Feb 27, 2009	$13.02	$13.05	$11.16	$11.61	31,057,600
Mar 2, 2009 – Mar 6, 2009	$11.44	$11.47	$9.64	$9.99	35,324,000
Mar 9, 2009 – Mar 13, 2009	$9.82	$10.97	$9.65	$10.80	27,714,000
Mar 16, 2009 – Mar 20, 2009	$10.98	$11.60	$10.39	$10.96	21,863,800
Mar 23, 2009 – Mar 27, 2009	$11.26	$12.73	$11.20	$12.50	22,793,200
Mar 30, 2009 – Apr 3, 2009	$11.91	$13.70	$11.40	$13.49	27,992,200
Apr 6, 2009 – Apr 9, 2009	$13.34	$14.25	$12.60	$14.08	17,800,400
Apr 13, 2009 – Apr 17, 2009	$13.53	$14.48	$13.04	$14.37	22,134,600
Apr 20, 2009 – Apr 24, 2009	$13.23	$14.29	$12.67	$14.13	23,807,600
Apr 27, 2009 – May 1, 2009	$14.00	$15.00	$13.46	$14.17	19,451,400
May 4, 2009 – May 8, 2009	$14.24	$15.57	$14.14	$15.49	23,499,000
May 11, 2009 – May 15, 2009	$15.32	$15.32	$14.44	$14.72	27,524,800
May 18, 2009 – May 22, 2009	$14.83	$15.58	$14.27	$14.34	28,889,400
May 25, 2009 – May 29, 2009	$14.27	$14.93	$13.73	$14.13	18,097,800
Jun 1, 2009 – Jun 5, 2009	$14.50	$15.92	$14.45	$15.62	24,585,200
Jun 8, 2009 – Jun 12, 2009	$15.54	$16.16	$15.21	$15.98	17,432,200
Jun 15, 2009 – Jun 19, 2009	$15.69	$15.69	$14.65	$14.80	20,257,000
Jun 22, 2009 – Jun 26, 2009	$14.56	$14.82	$13.79	$14.68	25,276,000
Jun 29, 2009 – Jul 2, 2009	$14.65	$14.97	$13.97	$13.97	14,094,000
Jul 6, 2009 – Jul 10, 2009	$13.89	$13.99	$13.09	$13.30	19,269,200
Jul 13, 2009 – Jul 17, 2009	$13.38	$14.78	$13.18	$14.60	19,676,000
Jul 20, 2009 – Jul 24, 2009	$15.44	$16.64	$15.18	$16.63	37,435,000
Jul 27, 2009 – Jul 31, 2009	$16.64	$17.22	$16.30	$17.03	23,377,000
Aug 3, 2009 – Aug 7, 2009	$17.37	$18.02	$17.25	$17.97	15,282,800
Aug 10, 2009 – Aug 14, 2009	$17.94	$18.29	$17.41	$17.75	11,152,000
Aug 17, 2009 – Aug 21, 2009	$17.45	$18.21	$17.01	$18.17	9,932,600
Aug 24, 2009 – Aug 28, 2009	$18.20	$18.52	$17.84	$17.98	9,847,000
Aug 31, 2009 – Sep 4, 2009	$17.81	$18.14	$17.17	$17.86	11,616,000
Sep 7, 2009 – Sep 11, 2009	$18.06	$19.21	$17.92	$19.05	11,572,200
Sep 14, 2009 – Sep 18, 2009	$18.90	$19.90	$18.73	$19.61	19,464,800
Sep 21, 2009 – Sep 25, 2009	$19.38	$19.41	$18.41	$18.50	10,679,400
Sep 28, 2009 – Oct 2, 2009	$18.58	$19.32	$17.70	$17.74	17,142,000
Oct 5, 2009 – Oct 9, 2009	$17.79	$18.82	$17.79	$18.82	13,473,600
Oct 12, 2009 – Oct 16, 2009	$18.86	$19.92	$18.58	$19.82	13,978,000
Oct 19, 2009 – Oct 23, 2009	$20.86	$21.56	$20.51	$20.70	28,034,000
Oct 26, 2009 – Oct 30, 2009	$20.74	$21.04	$19.70	$19.83	14,964,800
Nov 2, 2009 – Nov 6, 2009	$19.86	$21.56	$19.82	$21.27	21,304,600
Nov 9, 2009 – Nov 13, 2009	$21.47	$21.94	$21.24	$21.34	19,283,200
Nov 16, 2009 – Nov 20, 2009	$21.45	$22.18	$20.65	$20.90	23,727,000
Nov 23, 2009 – Nov 27, 2009	$21.19	$21.72	$20.84	$21.26	13,028,000
Nov 30, 2009 – Dec 4, 2009	$21.05	$21.96	$20.79	$21.90	15,017,200
Dec 7, 2009 – Dec 11, 2009	$21.96	$21.99	$20.96	$21.32	12,208,200
Dec 14, 2009 – Dec 18, 2009	$21.41	$21.85	$20.86	$20.92	11,512,400
Dec 21, 2009 – Dec 24, 2009	$21.14	$21.35	$20.98	$21.33	5,336,800
Dec 28, 2009 – Dec 31, 2009	$21.30	$21.37	$20.98	$21.04	5,180,200
Jan 4, 2010 – Jan 8, 2010	$21.24	$21.86	$20.86	$21.84	15,243,000
Jan 11, 2010 – Jan 15, 2010	$21.87	$23.00	$21.87	$22.41	17,770,400
Jan 18, 2010 – Jan 22, 2010	$22.51	$23.20	$21.72	$21.79	14,482,600
Jan 25, 2010 – Jan 29, 2010	$22.47	$22.49	$20.20	$20.25	27,072,800
Feb 1, 2010 – Feb 5, 2010	$20.39	$21.74	$20.27	$20.66	19,984,600
Feb 8, 2010 – Feb 12, 2010	$20.73	$21.74	$20.55	$21.67	18,114,200
Feb 15, 2010 – Feb 19, 2010	$21.94	$22.67	$21.64	$22.57	12,877,400
Feb 22, 2010 – Feb 26, 2010	$22.69	$23.10	$21.52	$22.70	16,031,200
Mar 1, 2010 – Mar 5, 2010	$22.71	$24.45	$22.69	$24.38	19,309,000
Mar 8, 2010 – Mar 12, 2010	$24.43	$24.80	$23.76	$24.80	15,666,400
Mar 15, 2010 – Mar 19, 2010	$24.81	$25.32	$24.41	$24.71	12,636,600
Mar 22, 2010 – Mar 26, 2010	$24.52	$25.47	$24.48	$24.85	14,473,200
Mar 29, 2010 – Apr 1, 2010	$24.95	$25.64	$24.95	$25.35	10,340,400
Apr 5, 2010 – Apr 9, 2010	$25.37	$26.89	$25.37	$26.73	22,195,600
Apr 12, 2010 – Apr 16, 2010	$26.73	$27.06	$26.17	$26.46	18,641,600
Apr 19, 2010 – Apr 23, 2010	$26.28	$27.26	$25.46	$26.40	28,277,400
Apr 26, 2010 – Apr 30, 2010	$26.52	$26.62	$25.54	$25.72	24,483,200
May 3, 2010 – May 7, 2010	$25.96	$26.36	$22.24	$23.57	30,280,200
May 10, 2010 – May 14, 2010	$24.98	$26.01	$24.54	$24.80	17,998,600
May 17, 2010 – May 21, 2010	$24.97	$25.42	$22.15	$23.26	25,317,600
May 24, 2010 – May 28, 2010	$23.16	$24.06	$22.20	$23.47	25,148,000
May 31, 2010 – Jun 4, 2010	$23.25	$24.08	$22.43	$22.54	12,819,800
Jun 7, 2010 – Jun 11, 2010	$22.54	$23.92	$22.20	$23.67	20,259,200
Jun 14, 2010 – Jun 18, 2010	$23.92	$25.08	$23.87	$24.94	15,649,800
Jun 21, 2010 – Jun 25, 2010	$25.22	$25.60	$23.02	$23.55	15,131,000
Jun 28, 2010 – Jul 2, 2010	$23.73	$23.73	$21.26	$21.37	22,502,400
Jul 5, 2010 – Jul 9, 2010	$21.88	$22.66	$21.12	$22.65	11,237,800
Jul 12, 2010 – Jul 16, 2010	$22.51	$23.18	$22.23	$22.55	15,644,800
Jul 19, 2010 – Jul 23, 2010	$22.61	$25.99	$22.18	$25.91	27,274,400
Jul 26, 2010 – Jul 30, 2010	$26.09	$26.47	$25.44	$26.33	21,729,200
Aug 2, 2010 – Aug 6, 2010	$26.82	$27.09	$26.32	$26.75	16,787,000
Aug 9, 2010 – Aug 13, 2010	$27.03	$27.03	$25.19	$25.44	14,971,000
Aug 16, 2010 – Aug 20, 2010	$25.29	$26.31	$24.25	$24.68	15,640,800
Aug 23, 2010 – Aug 27, 2010	$24.77	$24.86	$23.34	$24.29	22,138,000
Aug 30, 2010 – Sep 3, 2010	$24.25	$26.29	$23.23	$25.85	20,447,000
Sep 6, 2010 – Sep 10, 2010	$25.60	$26.61	$25.45	$26.55	10,698,800
Sep 13, 2010 – Sep 17, 2010	$26.67	$27.60	$26.56	$26.99	16,896,200
Sep 20, 2010 – Sep 24, 2010	$27.16	$28.00	$26.95	$27.85	16,537,200
Sep 27, 2010 – Oct 1, 2010	$27.55	$28.58	$27.32	$27.89	15,850,000
Oct 4, 2010 – Oct 8, 2010	$27.82	$28.38	$27.41	$28.12	13,429,800
Oct 11, 2010 – Oct 15, 2010	$28.09	$28.71	$27.36	$28.35	11,026,000
Oct 18, 2010 – Oct 22, 2010	$28.25	$29.91	$28.01	$29.70	21,516,200
Oct 25, 2010 – Oct 29, 2010	$29.80	$30.25	$29.02	$30.02	12,840,400
Nov 1, 2010 – Nov 5, 2010	$30.16	$31.98	$29.70	$31.93	17,038,000
Nov 8, 2010 – Nov 12, 2010	$31.71	$32.47	$31.50	$32.06	15,754,400
Nov 15, 2010 – Nov 19, 2010	$32.07	$32.82	$31.25	$32.81	18,414,800
Nov 22, 2010 – Nov 26, 2010	$32.56	$33.45	$32.23	$33.33	9,856,800
Nov 29, 2010 – Dec 3, 2010	$33.03	$34.01	$32.32	$33.89	14,431,800
Dec 6, 2010 – Dec 10, 2010	$33.74	$34.62	$33.62	$33.64	13,316,800
Dec 13, 2010 – Dec 17, 2010	$33.96	$34.44	$33.43	$34.03	15,374,800
Dec 20, 2010 – Dec 23, 2010	$34.19	$34.93	$33.75	$34.51	9,239,600
Dec 27, 2010 – Dec 31, 2010	$34.37	$34.73	$34.28	$34.53	4,695,200
Jan 3, 2011 – Jan 7, 2011	$34.85	$35.52	$34.38	$34.90	14,291,800
Jan 10, 2011 – Jan 14, 2011	$34.65	$35.98	$34.54	$35.42	10,266,800
Jan 17, 2011 – Jan 21, 2011	$35.46	$36.31	$34.01	$34.84	14,043,200
Jan 24, 2011 – Jan 28, 2011	$34.88	$36.67	$34.62	$35.46	21,319,800
Jan 31, 2011 – Feb 4, 2011	$36.12	$37.59	$35.89	$37.50	14,555,000
Feb 7, 2011 – Feb 11, 2011	$37.47	$38.67	$37.24	$38.48	11,185,000
Feb 14, 2011 – Feb 18, 2011	$38.23	$38.65	$37.53	$37.96	11,286,400
Feb 21, 2011 – Feb 25, 2011	$37.46	$37.76	$35.39	$36.60	18,047,600
Feb 28, 2011 – Mar 4, 2011	$36.91	$38.48	$36.52	$37.20	20,385,900
Mar 7, 2011 – Mar 11, 2011	$37.51	$37.54	$34.74	$35.33	16,258,300
Mar 14, 2011 – Mar 18, 2011	$35.05	$35.95	$33.25	$35.42	14,539,200
Mar 21, 2011 – Mar 25, 2011	$36.11	$37.13	$35.29	$36.97	10,378,600
Mar 28, 2011 – Apr 1, 2011	$37.10	$38.47	$36.63	$38.27	9,994,900
Apr 4, 2011 – Apr 8, 2011	$38.52	$38.62	$36.79	$37.14	8,455,800
Apr 11, 2011 – Apr 15, 2011	$37.13	$37.18	$35.16	$35.83	12,537,200
Apr 18, 2011 – Apr 21, 2011	$35.25	$37.12	$34.66	$36.89	15,104,200
Apr 25, 2011 – Apr 29, 2011	$36.97	$38.17	$36.38	$36.66	14,331,200
May 2, 2011 – May 6, 2011	$36.80	$36.94	$35.16	$35.68	15,749,100
May 9, 2011 – May 13, 2011	$35.76	$36.61	$35.44	$35.77	14,868,800
May 16, 2011 – May 20, 2011	$35.57	$36.17	$34.10	$35.12	20,843,800
May 23, 2011 – May 27, 2011	$34.45	$35.50	$33.91	$35.40	10,272,600
May 30, 2011 – Jun 3, 2011	$35.67	$35.82	$33.55	$33.70	13,599,100
Jun 6, 2011 – Jun 10, 2011	$33.62	$33.62	$31.55	$31.56	24,754,500
Jun 13, 2011 – Jun 17, 2011	$31.79	$32.91	$31.59	$32.38	19,332,600
Jun 20, 2011 – Jun 24, 2011	$32.23	$33.81	$32.16	$33.20	20,643,100
Jun 27, 2011 – Jul 1, 2011	$33.16	$36.42	$32.77	$36.28	17,624,500
Jul 4, 2011 – Jul 8, 2011	$36.21	$36.62	$35.58	$36.19	10,800,400
Jul 11, 2011 – Jul 15, 2011	$35.54	$36.34	$34.98	$35.37	17,898,600
Jul 18, 2011 – Jul 22, 2011	$35.22	$35.73	$34.61	$35.25	11,334,200
Jul 25, 2011 – Jul 29, 2011	$35.67	$36.67	$32.60	$33.04	25,279,600
Aug 1, 2011 – Aug 5, 2011	$33.66	$33.75	$28.23	$29.40	32,355,700
Aug 8, 2011 – Aug 12, 2011	$28.23	$29.12	$26.30	$29.02	44,524,200
Aug 15, 2011 – Aug 19, 2011	$29.32	$29.80	$26.26	$26.31	23,871,000
Aug 22, 2011 – Aug 26, 2011	$27.41	$28.65	$26.18	$27.93	18,325,800
Aug 29, 2011 – Sep 2, 2011	$28.46	$30.66	$27.79	$27.99	18,617,500
Sep 5, 2011 – Sep 9, 2011	$27.10	$28.66	$26.45	$26.84	23,297,100
Sep 12, 2011 – Sep 16, 2011	$26.34	$28.79	$25.86	$27.59	27,754,500
Sep 19, 2011 – Sep 23, 2011	$27.13	$27.77	$23.58	$24.11	25,982,200
Sep 26, 2011 – Sep 30, 2011	$24.30	$26.77	$23.61	$24.64	23,219,500
Oct 3, 2011 – Oct 7, 2011	$24.50	$27.75	$22.97	$26.82	28,347,600
Oct 10, 2011 – Oct 14, 2011	$27.45	$30.00	$27.28	$29.27	24,599,700
Oct 17, 2011 – Oct 21, 2011	$29.26	$29.72	$28.14	$29.33	19,307,700
Oct 24, 2011 – Oct 28, 2011	$29.34	$32.93	$28.53	$32.61	24,804,400
Oct 31, 2011 – Nov 4, 2011	$32.04	$32.50	$29.31	$32.13	22,976,100
Nov 7, 2011 – Nov 11, 2011	$31.96	$32.35	$30.61	$31.92	17,398,900
Nov 14, 2011 – Nov 18, 2011	$31.81	$32.68	$30.36	$30.72	15,764,300
Nov 21, 2011 – Nov 25, 2011	$30.11	$30.32	$28.34	$28.36	9,612,300
Nov 28, 2011 – Dec 2, 2011	$29.47	$31.87	$29.24	$31.36	13,278,000
Dec 5, 2011 – Dec 9, 2011	$32.01	$32.62	$30.54	$31.02	18,150,300
Dec 12, 2011 – Dec 16, 2011	$30.54	$31.02	$28.94	$29.51	22,290,600
Dec 19, 2011 – Dec 23, 2011	$29.73	$31.08	$29.11	$31.03	13,731,600
Dec 26, 2011 – Dec 30, 2011	$31.01	$31.26	$30.24	$30.45	6,504,000
Jan 2, 2012 – Jan 6, 2012	$31.32	$32.15	$31.29	$31.68	12,469,700
Jan 9, 2012 – Jan 13, 2012	$31.70	$34.47	$31.51	$34.07	19,428,800
Jan 16, 2012 – Jan 20, 2012	$34.67	$35.11	$33.71	$33.84	15,310,600
Jan 23, 2012 – Jan 27, 2012	$33.90	$34.96	$33.24	$34.67	19,849,100
Jan 30, 2012 – Feb 3, 2012	$34.33	$36.08	$34.05	$35.90	14,958,800
Feb 6, 2012 – Feb 10, 2012	$35.60	$36.58	$35.50	$36.26	12,868,400
Feb 13, 2012 – Feb 17, 2012	$36.49	$36.78	$35.45	$35.82	16,355,200
Feb 20, 2012 – Feb 24, 2012	$36.30	$37.08	$36.21	$36.47	12,886,500
Feb 27, 2012 – Mar 2, 2012	$36.33	$37.40	$36.04	$36.14	13,970,500
Mar 5, 2012 – Mar 9, 2012	$36.14	$36.19	$34.17	$34.54	17,562,100
Mar 12, 2012 – Mar 16, 2012	$34.62	$36.04	$34.15	$35.96	17,776,800
Mar 19, 2012 – Mar 23, 2012	$35.92	$36.06	$33.80	$34.75	14,896,200
Mar 26, 2012 – Mar 30, 2012	$35.26	$35.59	$34.01	$35.12	15,816,400
Apr 2, 2012 – Apr 5, 2012	$35.11	$35.44	$33.66	$33.83	10,810,100
Apr 9, 2012 – Apr 13, 2012	$33.39	$33.78	$32.36	$33.03	15,084,500
Apr 16, 2012 – Apr 20, 2012	$33.23	$33.82	$32.78	$33.44	17,935,000
Apr 23, 2012 – Apr 27, 2012	$32.62	$34.84	$32.50	$34.58	24,334,100
Apr 30, 2012 – May 4, 2012	$34.56	$34.59	$32.17	$32.23	16,717,800
May 7, 2012 – May 11, 2012	$32.13	$32.79	$31.62	$31.77	17,014,500
May 14, 2012 – May 18, 2012	$31.37	$31.78	$30.00	$30.12	15,407,500
May 21, 2012 – May 25, 2012	$30.44	$31.15	$29.66	$30.76	47,911,600
May 28, 2012 – Jun 1, 2012	$31.04	$31.40	$28.58	$28.59	22,482,700
Jun 4, 2012 – Jun 8, 2012	$28.52	$30.37	$27.20	$29.30	38,236,700
Jun 11, 2012 – Jun 15, 2012	$29.65	$29.73	$27.79	$28.31	22,845,800
Jun 18, 2012 – Jun 22, 2012	$28.09	$28.60	$26.78	$27.18	26,295,400
Jun 25, 2012 – Jun 29, 2012	$26.88	$28.16	$26.24	$28.16	32,999,400
Jul 2, 2012 – Jul 6, 2012	$28.10	$28.88	$27.52	$28.06	15,327,100
Jul 9, 2012 – Jul 13, 2012	$28.06	$28.26	$25.85	$27.06	27,551,200
Jul 16, 2012 – Jul 20, 2012	$27.03	$28.42	$26.48	$27.75	20,303,600
Jul 23, 2012 – Jul 27, 2012	$27.32	$31.50	$27.00	$31.30	39,301,600
Jul 30, 2012 – Aug 3, 2012	$31.19	$31.87	$30.39	$31.70	24,167,400
Aug 6, 2012 – Aug 10, 2012	$31.86	$33.10	$31.67	$33.08	16,028,500
Aug 13, 2012 – Aug 17, 2012	$32.98	$33.24	$32.43	$33.23	17,635,900
Aug 20, 2012 – Aug 24, 2012	$33.06	$33.52	$32.42	$33.28	14,287,200
Aug 27, 2012 – Aug 31, 2012	$33.26	$33.42	$31.77	$32.05	14,279,200
Sep 3, 2012 – Sep 7, 2012	$32.07	$34.51	$30.86	$33.99	21,627,500
Sep 10, 2012 – Sep 14, 2012	$33.82	$34.69	$33.54	$33.85	21,059,200
Sep 17, 2012 – Sep 21, 2012	$33.86	$35.25	$33.64	$34.50	21,303,100
Sep 24, 2012 – Sep 28, 2012	$34.20	$34.41	$32.80	$33.88	15,925,300
Oct 1, 2012 – Oct 5, 2012	$33.74	$34.48	$33.21	$34.16	17,838,900
Oct 8, 2012 – Oct 12, 2012	$33.96	$34.05	$32.05	$32.50	20,030,200
Oct 15, 2012 – Oct 19, 2012	$32.50	$33.80	$32.05	$33.10	18,639,100
Oct 22, 2012 – Oct 26, 2012	$33.85	$33.96	$32.27	$32.60	18,495,200
Oct 29, 2012 – Nov 2, 2012	$32.49	$36.37	$32.49	$35.55	21,770,100
Nov 5, 2012 – Nov 9, 2012	$35.39	$36.73	$34.76	$35.44	23,245,500
Nov 12, 2012 – Nov 16, 2012	$35.46	$36.05	$34.63	$35.36	18,787,900
Nov 19, 2012 – Nov 23, 2012	$35.78	$37.33	$35.77	$37.27	12,763,000
Nov 26, 2012 – Nov 30, 2012	$37.81	$38.07	$36.49	$37.69	25,763,000
Dec 3, 2012 – Dec 7, 2012	$37.20	$37.94	$36.66	$37.91	21,374,300
Dec 10, 2012 – Dec 14, 2012	$37.73	$38.16	$37.21	$37.99	17,030,300
Dec 17, 2012 – Dec 21, 2012	$38.11	$39.56	$37.68	$38.90	20,872,600
Dec 24, 2012 – Dec 28, 2012	$38.74	$39.21	$38.20	$38.36	7,124,900
Dec 31, 2012 – Jan 4, 2013	$38.10	$41.44	$37.90	$41.01	12,159,900
Jan 7, 2013 – Jan 11, 2013	$40.81	$40.82	$39.75	$40.29	16,342,000
Jan 14, 2013 – Jan 18, 2013	$40.34	$41.21	$39.74	$40.95	13,902,900
Jan 21, 2013 – Jan 25, 2013	$41.01	$41.72	$40.44	$41.56	12,414,900
Jan 28, 2013 – Feb 1, 2013	$41.68	$42.54	$40.81	$41.56	15,153,300
Feb 4, 2013 – Feb 8, 2013	$40.52	$43.68	$40.18	$42.58	31,656,900
Feb 11, 2013 – Feb 15, 2013	$42.51	$44.47	$42.50	$43.98	14,316,300
Feb 18, 2013 – Feb 22, 2013	$44.11	$44.59	$42.84	$43.18	12,838,700
Feb 25, 2013 – Mar 1, 2013	$43.59	$45.98	$42.58	$45.28	19,875,300
Mar 4, 2013 – Mar 8, 2013	$45.17	$46.14	$44.10	$46.09	14,679,300
Mar 11, 2013 – Mar 15, 2013	$45.91	$46.42	$45.07	$45.52	14,562,000
Mar 18, 2013 – Mar 22, 2013	$45.03	$46.19	$44.22	$46.03	13,126,100
Mar 25, 2013 – Mar 28, 2013	$45.96	$46.31	$43.90	$44.56	16,720,800
Apr 1, 2013 – Apr 5, 2013	$44.56	$45.21	$42.39	$43.15	18,804,400
Apr 8, 2013 – Apr 12, 2013	$43.15	$45.74	$43.02	$43.87	13,890,400
Apr 15, 2013 – Apr 19, 2013	$43.58	$43.68	$40.31	$41.44	23,772,400
Apr 22, 2013 – Apr 26, 2013	$41.47	$43.19	$41.07	$42.67	16,555,200
Apr 29, 2013 – May 3, 2013	$43.95	$45.56	$43.05	$45.17	23,562,000
May 6, 2013 – May 10, 2013	$45.09	$47.86	$45.05	$47.57	13,597,100
May 13, 2013 – May 17, 2013	$47.48	$49.10	$46.97	$48.99	14,199,900
May 20, 2013 – May 24, 2013	$48.91	$50.94	$48.67	$49.99	16,909,000
May 27, 2013 – May 31, 2013	$50.70	$51.23	$48.40	$48.40	11,768,800
Jun 3, 2013 – Jun 7, 2013	$48.65	$49.10	$46.51	$48.08	15,166,000
Jun 10, 2013 – Jun 14, 2013	$48.13	$49.07	$46.25	$47.32	18,630,300
Jun 17, 2013 – Jun 21, 2013	$47.64	$48.33	$46.16	$46.86	13,804,800
Jun 24, 2013 – Jun 28, 2013	$46.03	$48.27	$44.86	$48.22	20,595,800
Jul 1, 2013 – Jul 5, 2013	$48.18	$49.65	$48.00	$49.62	9,471,700
Jul 8, 2013 – Jul 12, 2013	$49.90	$50.46	$49.13	$50.07	12,761,800
Jul 15, 2013 – Jul 19, 2013	$49.87	$50.23	$48.68	$50.03	11,876,900
Jul 22, 2013 – Jul 26, 2013	$50.01	$50.69	$49.17	$49.84	9,625,200
Jul 29, 2013 – Aug 2, 2013	$49.82	$51.65	$48.21	$48.70	19,173,900
Aug 5, 2013 – Aug 9, 2013	$48.76	$49.05	$47.47	$48.37	16,448,600
Aug 12, 2013 – Aug 16, 2013	$48.20	$49.61	$47.92	$48.24	11,476,200
Aug 19, 2013 – Aug 23, 2013	$48.11	$49.57	$47.41	$49.31	9,030,200
Aug 26, 2013 – Aug 30, 2013	$49.36	$49.39	$46.58	$46.68	9,224,800
Sep 2, 2013 – Sep 6, 2013	$47.38	$48.97	$46.36	$48.38	11,078,100
Sep 9, 2013 – Sep 13, 2013	$48.79	$50.39	$48.75	$49.63	11,380,100
Sep 16, 2013 – Sep 20, 2013	$50.46	$52.60	$50.07	$52.02	13,172,500
Sep 23, 2013 – Sep 27, 2013	$51.77	$52.54	$50.83	$51.37	10,210,800
Sep 30, 2013 – Oct 4, 2013	$50.81	$51.71	$50.01	$50.90	14,255,500
Oct 7, 2013 – Oct 11, 2013	$50.22	$51.09	$48.06	$51.09	14,548,700
Oct 14, 2013 – Oct 18, 2013	$50.47	$51.14	$48.70	$50.67	15,734,400
Oct 21, 2013 – Oct 25, 2013	$50.95	$53.47	$49.47	$52.81	22,074,400
Oct 28, 2013 – Nov 1, 2013	$52.87	$53.15	$51.67	$52.40	17,599,800
Nov 4, 2013 – Nov 8, 2013	$52.61	$52.77	$51.01	$52.35	11,282,500
Nov 11, 2013 – Nov 15, 2013	$52.40	$53.94	$52.26	$53.61	11,282,700
Nov 18, 2013 – Nov 22, 2013	$53.71	$54.27	$52.46	$54.13	10,982,500
Nov 25, 2013 – Nov 29, 2013	$54.18	$54.46	$53.69	$53.88	6,231,300
Dec 2, 2013 – Dec 6, 2013	$53.88	$54.30	$51.97	$53.70	12,969,000
Dec 9, 2013 – Dec 13, 2013	$53.58	$53.94	$52.17	$52.63	9,873,600
Dec 16, 2013 – Dec 20, 2013	$53.45	$56.52	$53.34	$56.15	15,522,600
Dec 23, 2013 – Dec 27, 2013	$56.42	$57.10	$55.54	$56.91	5,367,800
Dec 30, 2013 – Jan 3, 2014	$56.75	$56.91	$55.75	$56.14	10,161,200
Jan 6, 2014 – Jan 10, 2014	$56.50	$56.69	$55.58	$56.59	11,145,100
Jan 13, 2014 – Jan 17, 2014	$55.67	$57.22	$54.55	$56.99	19,072,700
Jan 20, 2014 – Jan 24, 2014	$57.57	$57.98	$54.12	$54.23	13,359,400
Jan 27, 2014 – Jan 31, 2014	$54.38	$55.05	$53.48	$54.20	13,173,300
Feb 3, 2014 – Feb 7, 2014	$54.46	$54.75	$49.60	$52.37	30,996,200
Feb 10, 2014 – Feb 14, 2014	$52.28	$54.18	$51.42	$53.92	15,755,600
Feb 17, 2014 – Feb 21, 2014	$54.11	$54.85	$53.20	$54.50	9,202,100
Feb 24, 2014 – Feb 28, 2014	$54.71	$56.48	$54.71	$55.40	18,123,200
Mar 3, 2014 – Mar 7, 2014	$54.84	$57.22	$53.80	$56.84	21,334,900
Mar 10, 2014 – Mar 14, 2014	$56.63	$56.69	$53.13	$53.20	13,849,600
Mar 17, 2014 – Mar 21, 2014	$53.73	$55.57	$53.46	$54.23	12,659,600
Mar 24, 2014 – Mar 28, 2014	$54.54	$55.69	$53.53	$55.41	11,867,600
Mar 31, 2014 – Apr 4, 2014	$55.77	$58.01	$55.68	$56.41	13,985,900
Apr 7, 2014 – Apr 11, 2014	$56.13	$56.25	$52.67	$52.94	15,555,400
Apr 14, 2014 – Apr 17, 2014	$53.54	$55.43	$52.45	$55.10	11,552,300
Apr 21, 2014 – Apr 25, 2014	$55.09	$56.22	$54.68	$55.20	9,307,900
Apr 28, 2014 – May 2, 2014	$55.31	$56.02	$53.23	$54.76	19,032,600
May 5, 2014 – May 9, 2014	$54.42	$54.99	$53.49	$53.82	11,436,400
May 12, 2014 – May 16, 2014	$54.24	$55.54	$53.77	$54.27	13,082,200
May 19, 2014 – May 23, 2014	$54.03	$55.59	$53.90	$55.40	9,905,700
May 26, 2014 – May 30, 2014	$55.61	$56.33	$55.07	$55.38	7,753,600
Jun 2, 2014 – Jun 6, 2014	$55.42	$56.28	$54.82	$56.28	13,486,500
Jun 9, 2014 – Jun 13, 2014	$56.30	$57.22	$56.15	$56.48	10,790,600
Jun 16, 2014 – Jun 20, 2014	$56.36	$58.42	$56.35	$58.29	13,509,000
Jun 23, 2014 – Jun 27, 2014	$59.53	$59.86	$57.27	$58.06	14,229,300
Jun 30, 2014 – Jul 3, 2014	$57.92	$58.98	$57.62	$58.84	8,933,600
Jul 7, 2014 – Jul 11, 2014	$58.68	$59.05	$57.56	$58.48	11,972,400
Jul 14, 2014 – Jul 18, 2014	$59.09	$60.11	$58.65	$59.05	14,126,700
Jul 21, 2014 – Jul 25, 2014	$58.46	$59.19	$57.87	$58.22	11,619,600
Jul 28, 2014 – Aug 1, 2014	$58.21	$58.27	$50.69	$50.84	35,502,300
Aug 4, 2014 – Aug 8, 2014	$51.15	$51.81	$50.36	$51.24	20,199,500
Aug 11, 2014 – Aug 15, 2014	$51.36	$52.19	$51.23	$51.55	13,485,800
Aug 18, 2014 – Aug 22, 2014	$51.86	$53.43	$51.85	$52.83	12,730,200
Aug 25, 2014 – Aug 29, 2014	$53.15	$53.50	$52.23	$52.83	8,290,100
Sep 1, 2014 – Sep 5, 2014	$52.98	$53.43	$51.70	$52.35	9,946,500
Sep 8, 2014 – Sep 12, 2014	$52.21	$52.58	$50.71	$50.78	11,825,500
Sep 15, 2014 – Sep 19, 2014	$50.71	$50.97	$49.85	$50.23	14,437,200
Sep 22, 2014 – Sep 26, 2014	$50.08	$50.13	$48.52	$49.43	17,532,000
Sep 29, 2014 – Oct 3, 2014	$48.84	$49.12	$45.70	$47.79	23,752,800
Oct 6, 2014 – Oct 10, 2014	$47.88	$48.29	$44.24	$44.59	21,223,900
Oct 13, 2014 – Oct 17, 2014	$44.53	$47.71	$43.22	$46.50	22,811,200
Oct 20, 2014 – Oct 24, 2014	$46.14	$47.75	$45.69	$47.73	13,488,500
Oct 27, 2014 – Oct 31, 2014	$47.48	$51.78	$47.10	$51.76	20,518,000
Nov 3, 2014 – Nov 7, 2014	$51.74	$52.46	$50.98	$52.35	15,432,900
Nov 10, 2014 – Nov 14, 2014	$52.33	$52.53	$50.44	$51.03	13,246,700
Nov 17, 2014 – Nov 21, 2014	$50.98	$52.65	$50.55	$52.13	9,084,100
Nov 24, 2014 – Nov 28, 2014	$52.25	$53.05	$51.29	$51.71	8,131,300
Dec 1, 2014 – Dec 5, 2014	$51.51	$53.74	$51.07	$52.91	13,283,900
Dec 8, 2014 – Dec 12, 2014	$52.79	$52.98	$49.31	$49.33	13,064,500
Dec 15, 2014 – Dec 19, 2014	$50.31	$52.80	$48.81	$52.72	18,548,600
Dec 22, 2014 – Dec 26, 2014	$53.06	$53.75	$52.22	$52.93	6,448,200
Dec 29, 2014 – Jan 2, 2015	$52.71	$52.98	$51.07	$51.78	5,733,100
Jan 5, 2015 – Jan 9, 2015	$51.16	$51.26	$48.46	$50.36	15,825,400
Jan 12, 2015 – Jan 16, 2015	$50.27	$50.76	$48.26	$49.24	15,943,400
Jan 19, 2015 – Jan 23, 2015	$49.46	$51.77	$48.96	$51.08	12,361,500
Jan 26, 2015 – Jan 30, 2015	$50.86	$51.16	$47.87	$48.09	16,190,100
Feb 2, 2015 – Feb 6, 2015	$48.50	$54.02	$47.90	$53.40	21,518,300
Feb 9, 2015 – Feb 13, 2015	$53.02	$55.43	$53.01	$55.30	11,892,000
Feb 16, 2015 – Feb 20, 2015	$55.17	$55.48	$54.35	$55.27	6,795,200
Feb 23, 2015 – Feb 27, 2015	$55.01	$55.23	$53.94	$54.13	10,957,600
Mar 2, 2015 – Mar 6, 2015	$54.13	$54.50	$52.23	$52.38	10,336,200
Mar 9, 2015 – Mar 13, 2015	$52.42	$52.75	$50.74	$51.20	10,301,700
Mar 16, 2015 – Mar 20, 2015	$52.34	$52.80	$51.27	$52.62	15,204,000
Mar 23, 2015 – Mar 27, 2015	$52.60	$52.79	$50.89	$51.25	10,000,500
Mar 30, 2015 – Apr 2, 2015	$51.48	$52.48	$51.46	$52.00	9,490,100
Apr 6, 2015 – Apr 10, 2015	$51.49	$53.29	$51.44	$52.78	10,847,800
Apr 13, 2015 – Apr 17, 2015	$52.85	$53.78	$52.06	$53.10	11,979,900
Apr 20, 2015 – Apr 24, 2015	$53.34	$53.98	$52.57	$52.69	11,686,700
Apr 27, 2015 – May 1, 2015	$52.77	$54.65	$52.35	$54.62	19,307,300
May 4, 2015 – May 8, 2015	$54.64	$56.35	$54.44	$55.84	14,786,800
May 11, 2015 – May 15, 2015	$55.68	$57.17	$55.33	$56.78	11,881,100
May 18, 2015 – May 22, 2015	$56.58	$57.02	$56.06	$56.61	14,610,500
May 25, 2015 – May 29, 2015	$56.38	$56.64	$55.27	$55.44	8,614,800
Jun 1, 2015 – Jun 5, 2015	$55.60	$56.75	$55.20	$55.57	9,226,500
Jun 8, 2015 – Jun 12, 2015	$55.51	$56.53	$55.30	$55.67	7,648,100
Jun 15, 2015 – Jun 19, 2015	$55.24	$55.24	$54.13	$54.37	11,160,900
Jun 22, 2015 – Jun 26, 2015	$54.69	$54.80	$52.74	$52.88	10,529,300
Jun 29, 2015 – Jul 2, 2015	$52.47	$52.84	$51.78	$52.21	9,423,200
Jul 6, 2015 – Jul 10, 2015	$51.63	$52.45	$50.50	$50.94	10,916,800
Jul 13, 2015 – Jul 17, 2015	$51.33	$51.59	$50.27	$50.43	10,088,400
Jul 20, 2015 – Jul 24, 2015	$50.37	$50.74	$46.84	$47.36	17,956,200
Jul 27, 2015 – Jul 31, 2015	$47.13	$48.42	$46.08	$47.34	20,146,600
Aug 3, 2015 – Aug 7, 2015	$47.24	$47.44	$46.49	$46.77	14,109,300
Aug 10, 2015 – Aug 14, 2015	$47.09	$47.98	$46.44	$46.85	11,826,200
Aug 17, 2015 – Aug 21, 2015	$46.62	$47.22	$44.30	$44.30	15,232,700
Aug 24, 2015 – Aug 28, 2015	$40.45	$44.89	$38.45	$44.58	22,385,200
Aug 31, 2015 – Sep 4, 2015	$44.31	$44.96	$42.30	$43.02	15,968,400
Sep 7, 2015 – Sep 11, 2015	$43.74	$45.03	$43.24	$43.54	9,786,200
Sep 14, 2015 – Sep 18, 2015	$43.48	$44.27	$41.03	$41.36	20,986,600
Sep 21, 2015 – Sep 25, 2015	$41.44	$41.80	$39.74	$40.57	24,438,600
Sep 28, 2015 – Oct 2, 2015	$40.23	$40.38	$38.65	$40.17	21,098,300
Oct 5, 2015 – Oct 9, 2015	$40.30	$43.49	$40.24	$42.84	21,575,200
Oct 12, 2015 – Oct 16, 2015	$42.87	$42.98	$39.60	$39.97	19,427,500
Oct 19, 2015 – Oct 23, 2015	$39.66	$43.24	$39.55	$42.44	22,912,600
Oct 26, 2015 – Oct 30, 2015	$42.58	$44.14	$40.55	$43.69	19,864,200
Nov 2, 2015 – Nov 6, 2015	$43.36	$45.30	$43.13	$45.15	24,539,600
Nov 9, 2015 – Nov 13, 2015	$45.16	$45.21	$42.60	$42.70	21,262,900
Nov 16, 2015 – Nov 20, 2015	$42.69	$45.51	$42.64	$45.44	17,976,200
Nov 23, 2015 – Nov 27, 2015	$45.33	$45.91	$44.62	$45.85	10,766,900
Nov 30, 2015 – Dec 4, 2015	$45.92	$46.23	$43.52	$44.23	17,861,800
Dec 7, 2015 – Dec 11, 2015	$44.07	$44.09	$39.97	$40.14	22,837,000
Dec 14, 2015 – Dec 18, 2015	$40.01	$41.18	$39.18	$39.25	25,216,600
Dec 21, 2015 – Dec 24, 2015	$39.66	$42.22	$39.53	$42.02	16,378,800
Dec 28, 2015 – Dec 31, 2015	$41.90	$42.18	$41.05	$41.06	8,507,800
Jan 4, 2016 – Jan 8, 2016	$41.06	$41.30	$38.71	$38.80	16,850,200
Jan 11, 2016 – Jan 15, 2016	$39.17	$39.92	$37.07	$37.77	19,410,600
Jan 18, 2016 – Jan 22, 2016	$38.35	$39.04	$36.45	$38.28	14,804,400
Jan 25, 2016 – Jan 29, 2016	$38.06	$40.01	$37.20	$39.86	22,351,500
Feb 1, 2016 – Feb 5, 2016	$39.49	$43.60	$38.36	$43.13	27,456,600
Feb 8, 2016 – Feb 12, 2016	$42.61	$43.64	$41.31	$42.77	23,922,200
Feb 15, 2016 – Feb 19, 2016	$42.75	$44.80	$42.22	$44.20	12,496,600
Feb 22, 2016 – Feb 26, 2016	$44.20	$45.75	$43.33	$45.19	14,463,700
Feb 29, 2016 – Mar 4, 2016	$45.32	$46.65	$44.72	$46.18	16,017,900
Mar 7, 2016 – Mar 11, 2016	$46.04	$48.32	$45.99	$47.92	16,029,200
Mar 14, 2016 – Mar 18, 2016	$47.57	$50.99	$47.30	$50.58	20,091,200
Mar 21, 2016 – Mar 24, 2016	$50.57	$50.97	$48.86	$49.70	12,029,100
Mar 28, 2016 – Apr 1, 2016	$49.82	$50.84	$48.96	$50.73	11,043,100
Apr 4, 2016 – Apr 8, 2016	$50.12	$50.47	$46.32	$47.74	22,039,400
Apr 11, 2016 – Apr 15, 2016	$47.94	$50.52	$47.89	$50.07	11,793,100
Apr 18, 2016 – Apr 22, 2016	$49.88	$50.56	$49.27	$50.20	10,809,300
Apr 25, 2016 – Apr 29, 2016	$49.85	$50.99	$49.29	$50.42	11,557,500
May 2, 2016 – May 6, 2016	$50.59	$50.70	$48.51	$49.29	13,568,800
May 9, 2016 – May 13, 2016	$49.14	$50.37	$48.50	$48.95	8,472,000
May 16, 2016 – May 20, 2016	$49.10	$50.16	$47.33	$48.09	12,604,100
May 23, 2016 – May 27, 2016	$47.98	$50.09	$47.70	$49.56	8,423,900
May 30, 2016 – Jun 3, 2016	$49.62	$49.88	$48.85	$49.42	7,531,900
Jun 6, 2016 – Jun 10, 2016	$49.65	$51.12	$49.21	$49.55	8,327,100
Jun 13, 2016 – Jun 17, 2016	$49.25	$49.74	$47.94	$49.55	10,948,800
Jun 20, 2016 – Jun 24, 2016	$50.29	$50.86	$46.58	$46.67	12,150,200
Jun 27, 2016 – Jul 1, 2016	$46.06	$49.00	$43.67	$48.47	18,570,100
Jul 4, 2016 – Jul 8, 2016	$47.98	$49.86	$46.87	$49.79	10,255,600
Jul 11, 2016 – Jul 15, 2016	$50.03	$52.04	$49.86	$51.33	12,915,000
Jul 18, 2016 – Jul 22, 2016	$51.12	$51.35	$50.36	$50.97	9,023,600
Jul 25, 2016 – Jul 29, 2016	$50.98	$52.15	$50.61	$50.99	10,464,500
Aug 1, 2016 – Aug 5, 2016	$51.01	$53.32	$50.36	$53.11	18,077,100
Aug 8, 2016 – Aug 12, 2016	$53.32	$54.74	$53.14	$54.53	13,423,800
Aug 15, 2016 – Aug 19, 2016	$54.68	$55.18	$54.48	$54.90	9,429,200
Aug 22, 2016 – Aug 26, 2016	$54.83	$55.34	$54.25	$54.62	7,515,200
Aug 29, 2016 – Sep 2, 2016	$54.59	$55.13	$53.48	$54.80	9,227,300
Sep 5, 2016 – Sep 9, 2016	$54.92	$54.92	$51.56	$51.58	8,972,800
Sep 12, 2016 – Sep 16, 2016	$51.21	$53.02	$50.27	$50.59	16,279,400
Sep 19, 2016 – Sep 23, 2016	$51.17	$52.47	$50.90	$51.37	10,342,000
Sep 26, 2016 – Sep 30, 2016	$51.20	$53.72	$50.49	$53.32	10,707,500
Oct 3, 2016 – Oct 7, 2016	$53.13	$53.75	$51.97	$52.32	10,559,300
Oct 10, 2016 – Oct 14, 2016	$52.75	$52.96	$50.82	$51.36	13,208,600
Oct 17, 2016 – Oct 21, 2016	$51.31	$52.04	$50.38	$51.69	11,046,000
Oct 24, 2016 – Oct 28, 2016	$52.06	$52.22	$50.28	$50.61	12,976,700
Oct 31, 2016 – Nov 4, 2016	$50.92	$51.81	$48.38	$49.77	26,131,400
Nov 7, 2016 – Nov 11, 2016	$50.99	$56.47	$50.69	$55.13	24,193,000
Nov 14, 2016 – Nov 18, 2016	$55.18	$55.96	$52.37	$52.54	21,939,000
Nov 21, 2016 – Nov 25, 2016	$52.96	$54.85	$52.93	$54.72	10,020,700
Nov 28, 2016 – Dec 2, 2016	$54.38	$55.85	$53.52	$55.50	12,852,900
Dec 5, 2016 – Dec 9, 2016	$55.72	$57.17	$55.27	$56.95	12,615,300
Dec 12, 2016 – Dec 16, 2016	$56.87	$57.33	$54.91	$55.74	15,068,300
Dec 19, 2016 – Dec 23, 2016	$55.78	$56.23	$55.15	$55.91	8,501,400
Dec 26, 2016 – Dec 30, 2016	$56.08	$56.20	$54.71	$54.95	3,821,700
Jan 2, 2017 – Jan 6, 2017	$55.36	$56.37	$54.55	$55.70	8,850,500
Jan 9, 2017 – Jan 13, 2017	$56.09	$56.47	$54.69	$56.24	9,667,100
Jan 16, 2017 – Jan 20, 2017	$55.97	$56.10	$55.11	$55.64	6,340,000
Jan 23, 2017 – Jan 27, 2017	$55.63	$58.71	$54.86	$58.11	10,668,100
Jan 30, 2017 – Feb 3, 2017	$58.17	$58.97	$56.85	$57.51	16,608,000
Feb 6, 2017 – Feb 10, 2017	$57.42	$58.37	$56.88	$58.15	11,224,800
Feb 13, 2017 – Feb 17, 2017	$58.41	$59.20	$58.06	$58.67	11,030,500
Feb 20, 2017 – Feb 24, 2017	$58.68	$59.73	$58.26	$59.29	8,985,400
Feb 27, 2017 – Mar 3, 2017	$59.14	$60.50	$58.73	$59.40	11,707,000
Mar 6, 2017 – Mar 10, 2017	$58.81	$59.95	$58.70	$59.86	10,716,600
Mar 13, 2017 – Mar 17, 2017	$60.01	$61.40	$59.03	$60.49	11,320,900
Mar 20, 2017 – Mar 24, 2017	$60.51	$61.13	$59.28	$60.15	10,132,000
Mar 27, 2017 – Mar 31, 2017	$59.91	$61.63	$59.01	$61.23	10,540,500
Apr 3, 2017 – Apr 7, 2017	$61.37	$63.06	$60.63	$61.58	11,750,700
Apr 10, 2017 – Apr 13, 2017	$61.76	$63.08	$60.71	$60.71	9,792,900
Apr 17, 2017 – Apr 21, 2017	$60.99	$62.08	$60.66	$60.99	11,622,100
Apr 24, 2017 – Apr 28, 2017	$61.96	$63.91	$61.67	$62.46	12,358,900
May 1, 2017 – May 5, 2017	$62.68	$65.50	$62.07	$63.97	15,826,100
May 8, 2017 – May 12, 2017	$63.92	$64.29	$63.49	$63.82	8,055,200
May 15, 2017 – May 19, 2017	$64.19	$65.08	$62.51	$64.93	12,188,700
May 22, 2017 – May 26, 2017	$65.01	$65.29	$64.09	$64.55	8,984,600
May 29, 2017 – Jun 2, 2017	$64.48	$65.43	$63.86	$64.82	6,351,400
Jun 5, 2017 – Jun 9, 2017	$64.81	$64.85	$61.81	$63.04	14,580,100
Jun 12, 2017 – Jun 16, 2017	$63.04	$64.13	$61.95	$63.92	9,993,800
Jun 19, 2017 – Jun 23, 2017	$64.32	$65.27	$62.97	$63.99	10,947,800
Jun 26, 2017 – Jun 30, 2017	$64.20	$65.19	$63.25	$64.78	8,261,100
Jul 3, 2017 – Jul 7, 2017	$65.23	$66.50	$64.68	$66.05	7,137,200
Jul 10, 2017 – Jul 14, 2017	$65.98	$67.94	$65.98	$67.09	9,936,600
Jul 17, 2017 – Jul 21, 2017	$66.98	$67.08	$65.22	$65.73	9,116,200
Jul 24, 2017 – Jul 28, 2017	$65.75	$66.24	$64.60	$65.28	10,294,200
Jul 31, 2017 – Aug 4, 2017	$65.28	$65.82	$60.06	$62.54	27,522,000
Aug 7, 2017 – Aug 11, 2017	$61.89	$62.46	$59.89	$59.98	15,133,400
Aug 14, 2017 – Aug 18, 2017	$60.57	$61.20	$59.74	$59.74	12,531,800
Aug 21, 2017 – Aug 25, 2017	$59.68	$60.51	$59.18	$59.32	9,899,300
Aug 28, 2017 – Sep 1, 2017	$59.56	$60.54	$58.58	$60.10	10,526,500
Sep 4, 2017 – Sep 8, 2017	$60.09	$60.77	$59.26	$60.53	6,949,200
Sep 11, 2017 – Sep 15, 2017	$60.99	$64.59	$60.82	$64.53	14,189,100
Sep 18, 2017 – Sep 22, 2017	$64.61	$65.88	$64.21	$65.53	11,938,700
Sep 25, 2017 – Sep 29, 2017	$65.57	$65.64	$63.29	$64.43	11,825,000
Oct 2, 2017 – Oct 6, 2017	$64.57	$65.66	$64.10	$65.24	10,296,600
Oct 9, 2017 – Oct 13, 2017	$65.25	$66.45	$64.87	$65.89	9,818,900
Oct 16, 2017 – Oct 20, 2017	$66.14	$66.55	$64.27	$66.23	11,913,900
Oct 23, 2017 – Oct 27, 2017	$66.31	$67.24	$65.72	$66.93	11,246,300
Oct 30, 2017 – Nov 3, 2017	$66.83	$69.09	$65.13	$66.02	20,081,100
Nov 6, 2017 – Nov 10, 2017	$66.02	$67.19	$65.49	$65.87	10,313,400
Nov 13, 2017 – Nov 17, 2017	$65.68	$66.07	$63.75	$63.94	10,058,400
Nov 20, 2017 – Nov 24, 2017	$64.12	$64.81	$63.82	$64.17	6,429,700
Nov 27, 2017 – Dec 1, 2017	$64.19	$66.29	$63.85	$65.68	10,351,900
Dec 4, 2017 – Dec 8, 2017	$66.19	$66.45	$63.31	$65.33	14,232,800
Dec 11, 2017 – Dec 15, 2017	$65.60	$66.35	$64.59	$65.33	13,315,900
Dec 18, 2017 – Dec 22, 2017	$66.03	$66.30	$64.87	$65.52	10,435,500
Dec 25, 2017 – Dec 29, 2017	$65.59	$67.33	$65.10	$66.79	6,140,900
Jan 1, 2018 – Jan 5, 2018	$66.97	$69.31	$65.53	$68.80	13,406,100
Jan 8, 2018 – Jan 12, 2018	$68.78	$71.30	$67.89	$71.21	10,476,400
Jan 15, 2018 – Jan 19, 2018	$71.38	$71.43	$69.91	$70.96	8,794,500
Jan 22, 2018 – Jan 26, 2018	$70.95	$73.13	$70.59	$73.11	12,124,800
Jan 29, 2018 – Feb 2, 2018	$72.87	$75.95	$70.52	$71.93	19,476,600
Feb 5, 2018 – Feb 9, 2018	$72.42	$72.42	$66.77	$68.27	22,508,400
Feb 12, 2018 – Feb 16, 2018	$68.85	$70.93	$68.46	$69.98	10,238,500
Feb 19, 2018 – Feb 23, 2018	$69.68	$70.19	$68.69	$69.50	9,547,700
Feb 26, 2018 – Mar 2, 2018	$69.62	$70.24	$66.26	$67.37	14,471,600
Mar 5, 2018 – Mar 9, 2018	$66.93	$70.87	$66.27	$70.85	17,174,900
Mar 12, 2018 – Mar 16, 2018	$70.81	$70.94	$68.08	$69.01	16,424,200
Mar 19, 2018 – Mar 23, 2018	$68.82	$69.97	$66.55	$66.63	11,322,200
Mar 26, 2018 – Mar 29, 2018	$68.33	$69.54	$66.96	$68.10	13,582,200
Apr 2, 2018 – Apr 6, 2018	$67.73	$67.86	$64.48	$64.74	16,441,500
Apr 9, 2018 – Apr 13, 2018	$65.38	$66.86	$64.58	$65.84	14,478,600
Apr 16, 2018 – Apr 20, 2018	$66.38	$67.90	$65.84	$67.38	14,126,400
Apr 23, 2018 – Apr 27, 2018	$67.53	$67.86	$63.67	$64.90	14,521,500
Apr 30, 2018 – May 4, 2018	$64.94	$65.26	$61.59	$64.39	22,578,200
May 7, 2018 – May 11, 2018	$64.51	$66.50	$63.71	$65.77	15,624,200
May 14, 2018 – May 18, 2018	$66.02	$67.98	$65.39	$67.59	10,999,900
May 21, 2018 – May 25, 2018	$68.10	$69.23	$66.95	$67.31	12,880,400
May 28, 2018 – Jun 1, 2018	$66.63	$67.26	$65.57	$66.14	8,435,900
Jun 4, 2018 – Jun 8, 2018	$66.44	$69.31	$66.03	$69.10	14,425,500
Jun 11, 2018 – Jun 15, 2018	$69.16	$69.82	$67.03	$68.16	12,045,400
Jun 18, 2018 – Jun 22, 2018	$67.52	$68.18	$65.49	$65.87	13,515,900
Jun 25, 2018 – Jun 29, 2018	$65.65	$66.08	$63.19	$64.28	18,658,300
Jul 2, 2018 – Jul 6, 2018	$63.80	$65.93	$63.74	$65.38	7,340,400
Jul 9, 2018 – Jul 13, 2018	$65.49	$67.65	$64.88	$66.88	9,756,600
Jul 16, 2018 – Jul 20, 2018	$67.03	$67.91	$66.19	$66.77	10,716,100
Jul 23, 2018 – Jul 27, 2018	$66.75	$69.58	$65.96	$69.29	15,559,900
Jul 30, 2018 – Aug 3, 2018	$69.66	$71.92	$68.54	$70.15	15,359,100
Aug 6, 2018 – Aug 10, 2018	$70.28	$71.23	$69.03	$69.27	10,395,100
Aug 13, 2018 – Aug 17, 2018	$70.11	$70.11	$67.73	$69.66	12,335,400
Aug 20, 2018 – Aug 24, 2018	$69.89	$70.84	$69.21	$70.25	9,971,500
Aug 27, 2018 – Aug 31, 2018	$70.52	$72.14	$70.38	$71.50	10,307,800
Sep 3, 2018 – Sep 7, 2018	$71.46	$73.03	$70.44	$72.08	10,132,600
Sep 10, 2018 – Sep 14, 2018	$72.72	$75.17	$72.54	$74.95	10,907,100
Sep 17, 2018 – Sep 21, 2018	$74.96	$76.94	$73.99	$76.11	13,445,200
Sep 24, 2018 – Sep 28, 2018	$75.90	$76.02	$74.35	$74.59	11,014,900
Oct 1, 2018 – Oct 5, 2018	$75.23	$76.56	$74.23	$74.54	11,046,500
Oct 8, 2018 – Oct 12, 2018	$74.33	$74.68	$67.68	$68.60	15,961,500
Oct 15, 2018 – Oct 19, 2018	$68.63	$69.44	$66.29	$66.47	9,913,000
Oct 22, 2018 – Oct 26, 2018	$66.71	$67.03	$60.37	$61.93	21,310,400
Oct 29, 2018 – Nov 2, 2018	$63.17	$64.14	$58.22	$62.99	23,577,700
Nov 5, 2018 – Nov 9, 2018	$63.33	$65.50	$62.57	$63.15	17,328,200
Nov 12, 2018 – Nov 16, 2018	$63.21	$64.10	$61.61	$63.85	12,436,200
Nov 19, 2018 – Nov 23, 2018	$63.58	$64.35	$62.21	$63.72	8,250,800
Nov 26, 2018 – Nov 30, 2018	$64.42	$66.22	$63.87	$66.17	12,162,500
Dec 3, 2018 – Dec 7, 2018	$67.74	$68.09	$61.05	$61.28	11,870,300
Dec 10, 2018 – Dec 14, 2018	$61.22	$62.67	$59.73	$60.70	11,114,400
Dec 17, 2018 – Dec 21, 2018	$60.54	$60.88	$56.92	$57.08	20,241,600
Dec 24, 2018 – Dec 28, 2018	$56.71	$59.57	$55.44	$58.69	10,166,700
Dec 31, 2018 – Jan 4, 2019	$58.93	$59.31	$56.95	$58.94	11,653,000
Jan 7, 2019 – Jan 11, 2019	$59.13	$60.52	$58.27	$60.39	13,780,800
Jan 14, 2019 – Jan 18, 2019	$59.97	$62.39	$59.53	$61.81	9,378,200
Jan 21, 2019 – Jan 25, 2019	$61.45	$61.45	$59.81	$61.12	12,406,300
Jan 28, 2019 – Feb 1, 2019	$60.03	$65.86	$58.46	$65.77	22,325,800
Feb 4, 2019 – Feb 8, 2019	$65.99	$66.62	$64.60	$65.22	12,203,600
Feb 11, 2019 – Feb 15, 2019	$65.27	$67.78	$64.79	$67.71	10,695,900
Feb 18, 2019 – Feb 22, 2019	$67.35	$69.55	$67.12	$69.48	8,841,000
Feb 25, 2019 – Mar 1, 2019	$70.10	$70.10	$67.98	$69.00	12,474,500
Mar 4, 2019 – Mar 8, 2019	$69.89	$70.59	$68.32	$68.87	16,281,600
Mar 11, 2019 – Mar 15, 2019	$68.72	$70.64	$68.67	$69.91	15,466,100
Mar 18, 2019 – Mar 22, 2019	$70.12	$71.87	$68.42	$68.56	14,154,300
Mar 25, 2019 – Mar 29, 2019	$68.54	$69.99	$68.21	$69.90	10,940,200
Apr 1, 2019 – Apr 5, 2019	$70.76	$72.60	$70.50	$72.23	9,364,400
Apr 8, 2019 – Apr 12, 2019	$72.01	$72.79	$71.13	$72.78	7,669,800
Apr 15, 2019 – Apr 18, 2019	$72.78	$74.17	$72.25	$73.93	6,021,300
Apr 22, 2019 – Apr 26, 2019	$73.47	$74.69	$72.07	$72.68	8,905,100
Apr 29, 2019 – May 3, 2019	$73.05	$73.29	$70.00	$72.47	15,765,800
May 6, 2019 – May 10, 2019	$71.36	$72.03	$69.52	$71.32	11,096,600
May 13, 2019 – May 17, 2019	$69.69	$70.29	$68.46	$68.92	8,926,100
May 20, 2019 – May 24, 2019	$68.37	$70.15	$67.14	$67.73	8,977,800
May 27, 2019 – May 31, 2019	$67.71	$67.88	$65.02	$65.19	7,401,800
Jun 3, 2019 – Jun 7, 2019	$65.26	$69.49	$65.13	$69.21	9,664,300
Jun 10, 2019 – Jun 14, 2019	$69.61	$70.51	$68.04	$68.59	7,344,900
Jun 17, 2019 – Jun 21, 2019	$68.44	$73.29	$67.79	$72.84	14,576,000
Jun 24, 2019 – Jun 28, 2019	$72.57	$73.06	$71.64	$72.89	13,096,400
Jul 1, 2019 – Jul 5, 2019	$74.00	$74.13	$70.44	$71.60	7,552,800
Jul 8, 2019 – Jul 12, 2019	$71.09	$71.96	$68.48	$71.08	12,156,000
Jul 15, 2019 – Jul 19, 2019	$71.09	$71.25	$68.88	$69.89	10,959,400
Jul 22, 2019 – Jul 26, 2019	$70.05	$72.52	$69.54	$71.39	10,376,000
Jul 29, 2019 – Aug 2, 2019	$71.29	$73.47	$69.73	$70.01	15,984,200
Aug 5, 2019 – Aug 9, 2019	$68.78	$70.65	$67.39	$69.77	12,990,500
Aug 12, 2019 – Aug 16, 2019	$69.35	$70.95	$66.09	$68.26	13,920,200
Aug 19, 2019 – Aug 23, 2019	$69.67	$70.06	$67.18	$67.62	11,205,900
Aug 26, 2019 – Aug 30, 2019	$68.12	$71.77	$67.14	$71.26	9,233,600
Sep 2, 2019 – Sep 6, 2019	$70.20	$73.71	$68.53	$73.50	9,415,200
Sep 9, 2019 – Sep 13, 2019	$74.00	$78.63	$73.71	$77.22	12,850,700
Sep 16, 2019 – Sep 20, 2019	$76.78	$76.80	$73.71	$73.78	10,459,500
Sep 23, 2019 – Sep 27, 2019	$73.25	$74.54	$72.20	$73.28	10,779,300
Sep 30, 2019 – Oct 4, 2019	$73.59	$74.20	$67.48	$70.03	9,364,100
Oct 7, 2019 – Oct 11, 2019	$69.86	$73.11	$67.19	$71.83	10,498,500
Oct 14, 2019 – Oct 18, 2019	$71.43	$73.20	$70.72	$72.89	12,758,100
Oct 21, 2019 – Oct 25, 2019	$73.28	$75.85	$73.25	$75.59	8,659,600
Oct 28, 2019 – Nov 1, 2019	$76.35	$78.97	$75.60	$78.86	13,328,700
Nov 4, 2019 – Nov 8, 2019	$79.66	$82.21	$79.38	$82.08	10,729,500
Nov 11, 2019 – Nov 15, 2019	$80.97	$82.73	$80.54	$81.69	9,906,900
Nov 18, 2019 – Nov 22, 2019	$80.91	$81.59	$79.34	$80.76	10,298,500
Nov 25, 2019 – Nov 29, 2019	$81.32	$82.88	$80.73	$82.33	8,981,300
Dec 2, 2019 – Dec 6, 2019	$82.75	$83.45	$80.41	$82.84	12,664,600
Dec 9, 2019 – Dec 13, 2019	$82.69	$84.51	$82.02	$83.30	11,656,000
Dec 16, 2019 – Dec 20, 2019	$83.70	$84.96	$83.16	$84.02	13,855,000
Dec 23, 2019 – Dec 27, 2019	$84.30	$84.90	$83.80	$84.54	5,265,500
Dec 30, 2019 – Jan 3, 2020	$84.51	$85.33	$83.40	$84.69	6,852,400
Jan 6, 2020 – Jan 10, 2020	$84.14	$85.12	$83.67	$84.53	13,726,600
Jan 13, 2020 – Jan 17, 2020	$84.22	$85.40	$83.07	$85.16	11,297,000
Jan 20, 2020 – Jan 24, 2020	$84.86	$88.84	$83.95	$86.19	14,816,600
Jan 27, 2020 – Jan 31, 2020	$84.43	$86.76	$83.62	$84.08	15,078,800
Feb 3, 2020 – Feb 7, 2020	$84.60	$92.12	$84.51	$90.74	16,391,800
Feb 10, 2020 – Feb 14, 2020	$90.64	$93.42	$90.34	$92.16	10,578,500
Feb 17, 2020 – Feb 21, 2020	$92.59	$94.14	$92.13	$93.39	8,392,900
Feb 24, 2020 – Feb 28, 2020	$90.49	$91.36	$79.28	$80.74	24,763,200
Mar 2, 2020 – Mar 6, 2020	$81.44	$88.34	$80.17	$82.57	23,312,800
Mar 9, 2020 – Mar 13, 2020	$75.73	$79.67	$67.34	$76.81	26,129,400
Mar 16, 2020 – Mar 20, 2020	$68.06	$72.97	$52.72	$58.29	25,523,700
Mar 23, 2020 – Mar 27, 2020	$57.30	$71.20	$50.65	$66.92	22,206,700
Mar 30, 2020 – Apr 3, 2020	$66.81	$70.96	$63.15	$63.97	18,053,500
Apr 6, 2020 – Apr 9, 2020	$67.52	$76.17	$67.45	$73.11	14,226,300
Apr 13, 2020 – Apr 17, 2020	$71.28	$72.93	$66.75	$71.16	11,634,000
Apr 20, 2020 – Apr 24, 2020	$69.60	$72.08	$68.05	$70.80	11,593,500
Apr 27, 2020 – May 1, 2020	$71.18	$77.90	$71.18	$73.68	12,908,200
May 4, 2020 – May 8, 2020	$72.24	$73.98	$70.12	$73.84	10,699,900
May 11, 2020 – May 15, 2020	$73.11	$73.70	$63.39	$66.24	11,514,800
May 18, 2020 – May 22, 2020	$69.19	$70.99	$68.53	$70.69	10,092,300
May 25, 2020 – May 29, 2020	$72.10	$78.27	$72.04	$76.29	12,726,600
Jun 1, 2020 – Jun 5, 2020	$76.09	$88.48	$75.65	$85.76	11,612,500
Jun 8, 2020 – Jun 12, 2020	$85.15	$86.71	$75.44	$77.29	10,716,300
Jun 15, 2020 – Jun 19, 2020	$74.88	$81.75	$74.57	$80.28	15,163,800
Jun 22, 2020 – Jun 26, 2020	$79.75	$79.75	$74.08	$76.83	13,140,600
Jun 29, 2020 – Jul 2, 2020	$77.59	$80.86	$77.06	$79.29	7,371,800
Jul 6, 2020 – Jul 10, 2020	$80.71	$81.01	$76.27	$77.68	8,090,200
Jul 13, 2020 – Jul 17, 2020	$78.19	$85.59	$77.85	$84.98	9,679,000
Jul 20, 2020 – Jul 24, 2020	$84.52	$85.01	$83.06	$84.12	5,830,600
Jul 27, 2020 – Jul 31, 2020	$83.91	$87.64	$82.42	$83.69	7,663,500
Aug 3, 2020 – Aug 7, 2020	$84.31	$87.93	$83.81	$87.85	5,679,800
Aug 10, 2020 – Aug 14, 2020	$87.99	$93.21	$87.69	$91.31	9,683,700
Aug 17, 2020 – Aug 21, 2020	$91.66	$92.50	$89.66	$91.04	6,951,900
Aug 24, 2020 – Aug 28, 2020	$91.76	$93.96	$91.19	$93.68	5,970,900
Aug 31, 2020 – Sep 4, 2020	$93.28	$96.00	$91.70	$92.84	8,889,100
Sep 7, 2020 – Sep 11, 2020	$91.95	$94.11	$90.39	$92.79	5,146,400
Sep 14, 2020 – Sep 18, 2020	$93.50	$95.84	$92.40	$93.58	9,071,000
Sep 21, 2020 – Sep 25, 2020	$91.47	$91.88	$87.10	$90.47	9,529,800
Sep 28, 2020 – Oct 2, 2020	$91.89	$94.32	$89.59	$92.90	7,608,500
Oct 5, 2020 – Oct 9, 2020	$94.02	$98.83	$93.76	$97.32	6,801,200
Oct 12, 2020 – Oct 16, 2020	$98.30	$100.63	$96.52	$98.89	6,046,500
Oct 19, 2020 – Oct 23, 2020	$99.07	$101.05	$97.14	$99.38	5,551,400
Oct 26, 2020 – Oct 30, 2020	$97.97	$98.39	$91.88	$93.94	6,362,700
Nov 2, 2020 – Nov 6, 2020	$95.72	$101.36	$94.43	$100.21	10,635,100
Nov 9, 2020 – Nov 13, 2020	$105.83	$108.89	$102.41	$104.30	9,911,700
Nov 16, 2020 – Nov 20, 2020	$106.44	$108.39	$104.30	$106.99	8,930,000
Nov 23, 2020 – Nov 27, 2020	$107.81	$112.71	$107.59	$111.09	7,853,300
Nov 30, 2020 – Dec 4, 2020	$111.00	$112.49	$106.08	$108.29	12,899,500
Dec 7, 2020 – Dec 11, 2020	$107.95	$108.44	$103.98	$105.35	7,120,300
Dec 14, 2020 – Dec 18, 2020	$105.69	$106.75	$103.70	$105.79	11,659,500
Dec 21, 2020 – Dec 24, 2020	$104.97	$108.14	$103.85	$107.60	5,572,800
Dec 28, 2020 – Dec 31, 2020	$108.51	$109.73	$105.75	$109.49	4,295,100
Jan 4, 2021 – Jan 8, 2021	$109.63	$118.47	$107.42	$115.63	11,528,700
Jan 11, 2021 – Jan 15, 2021	$114.10	$117.21	$110.27	$112.25	11,951,700
Jan 18, 2021 – Jan 22, 2021	$113.46	$115.70	$112.03	$113.40	6,597,100
Jan 25, 2021 – Jan 29, 2021	$112.97	$113.22	$103.90	$107.27	8,783,600
Feb 1, 2021 – Feb 5, 2021	$108.45	$112.49	$107.84	$111.13	14,237,900
Feb 8, 2021 – Feb 12, 2021	$111.82	$113.19	$108.09	$112.99	11,266,600
Feb 15, 2021 – Feb 19, 2021	$114.83	$117.26	$112.37	$116.47	7,645,900
Feb 22, 2021 – Feb 26, 2021	$115.94	$122.05	$115.47	$118.65	13,706,900
Mar 1, 2021 – Mar 5, 2021	$120.31	$125.93	$119.66	$125.21	12,883,200
Mar 8, 2021 – Mar 12, 2021	$126.39	$128.84	$124.13	$128.29	10,897,600
Mar 15, 2021 – Mar 19, 2021	$126.35	$128.06	$122.03	$122.10	23,466,000
Mar 22, 2021 – Mar 26, 2021	$122.30	$127.24	$120.82	$127.08	10,351,800
Mar 29, 2021 – Apr 1, 2021	$126.45	$129.46	$126.23	$127.81	9,175,400
Apr 5, 2021 – Apr 9, 2021	$129.55	$131.30	$127.16	$128.69	9,488,700
Apr 12, 2021 – Apr 16, 2021	$128.46	$131.11	$126.77	$129.33	7,515,800
Apr 19, 2021 – Apr 23, 2021	$129.56	$131.65	$126.04	$131.00	8,143,200
Apr 26, 2021 – Apr 30, 2021	$131.33	$133.73	$130.59	$130.97	7,825,900
May 3, 2021 – May 7, 2021	$132.80	$135.92	$129.41	$135.17	11,501,800
May 10, 2021 – May 14, 2021	$135.65	$136.91	$131.30	$136.48	9,765,000
May 17, 2021 – May 21, 2021	$136.03	$136.93	$129.44	$132.12	8,754,600
May 24, 2021 – May 28, 2021	$133.22	$134.06	$130.92	$133.80	8,818,500
May 31, 2021 – Jun 4, 2021	$135.39	$137.12	$133.16	$136.80	5,761,200
Jun 7, 2021 – Jun 11, 2021	$137.12	$137.30	$133.87	$135.07	6,772,300
Jun 14, 2021 – Jun 18, 2021	$134.90	$136.95	$128.15	$128.28	9,969,400
Jun 21, 2021 – Jun 25, 2021	$129.40	$135.87	$129.34	$135.13	7,700,300
Jun 28, 2021 – Jul 2, 2021	$135.36	$139.51	$133.37	$139.46	7,635,100
Jul 5, 2021 – Jul 9, 2021	$139.33	$142.14	$135.75	$141.45	6,378,100
Jul 12, 2021 – Jul 16, 2021	$140.90	$143.40	$136.62	$140.70	10,225,800
Jul 19, 2021 – Jul 23, 2021	$138.66	$144.94	$135.40	$144.37	7,592,200
Jul 26, 2021 – Jul 30, 2021	$144.14	$146.18	$142.14	$145.59	7,652,500
Aug 2, 2021 – Aug 6, 2021	$146.09	$151.32	$144.15	$150.05	7,705,700
Aug 9, 2021 – Aug 13, 2021	$149.42	$155.57	$148.89	$155.11	8,144,800
Aug 16, 2021 – Aug 20, 2021	$154.82	$156.30	$151.37	$154.96	6,095,800
Aug 23, 2021 – Aug 27, 2021	$155.73	$158.54	$155.16	$157.34	6,256,400
Aug 30, 2021 – Sep 3, 2021	$157.94	$158.45	$153.39	$153.96	7,166,800
Sep 6, 2021 – Sep 10, 2021	$153.38	$153.43	$148.35	$148.42	6,221,400
Sep 13, 2021 – Sep 17, 2021	$149.06	$149.91	$143.91	$145.77	13,029,200
Sep 20, 2021 – Sep 24, 2021	$142.92	$146.64	$142.41	$144.37	7,560,000
Sep 27, 2021 – Oct 1, 2021	$144.33	$145.57	$137.13	$139.41	8,767,200
Oct 4, 2021 – Oct 8, 2021	$138.76	$143.11	$136.35	$142.10	7,516,300
Oct 11, 2021 – Oct 15, 2021	$141.98	$150.33	$140.06	$149.40	7,609,100
Oct 18, 2021 – Oct 22, 2021	$148.40	$151.80	$147.88	$150.26	5,053,400
Oct 25, 2021 – Oct 29, 2021	$150.10	$153.58	$148.12	$152.46	6,347,200
Nov 1, 2021 – Nov 5, 2021	$152.87	$160.51	$151.08	$158.52	8,354,500
Nov 8, 2021 – Nov 12, 2021	$161.32	$162.16	$156.90	$159.67	6,391,000
Nov 15, 2021 – Nov 19, 2021	$159.85	$163.32	$159.40	$160.14	6,122,700
Nov 22, 2021 – Nov 26, 2021	$161.14	$162.56	$152.81	$155.69	4,666,000
Nov 29, 2021 – Dec 3, 2021	$157.43	$157.68	$149.98	$154.69	11,037,000
Dec 6, 2021 – Dec 10, 2021	$155.95	$162.16	$154.78	$158.43	8,882,600
Dec 13, 2021 – Dec 17, 2021	$158.60	$159.26	$151.08	$153.42	10,770,800
Dec 20, 2021 – Dec 23, 2021	$151.79	$157.24	$149.79	$156.18	6,282,400
Dec 27, 2021 – Dec 31, 2021	$157.02	$161.42	$155.89	$160.62	4,593,500
Jan 3, 2022 – Jan 7, 2022	$161.15	$161.15	$155.97	$156.00	8,604,800
Jan 10, 2022 – Jan 14, 2022	$154.76	$160.13	$151.31	$158.86	9,116,100
Jan 17, 2022 – Jan 21, 2022	$156.62	$157.23	$148.35	$149.21	8,784,700
Jan 24, 2022 – Jan 28, 2022	$146.42	$149.89	$140.93	$145.63	11,144,200
Jan 31, 2022 – Feb 4, 2022	$144.65	$150.43	$139.64	$140.34	11,917,500
Feb 7, 2022 – Feb 11, 2022	$141.99	$147.09	$138.13	$140.03	13,467,600
Feb 14, 2022 – Feb 18, 2022	$140.32	$146.37	$138.75	$142.54	11,253,400
Feb 21, 2022 – Feb 25, 2022	$142.47	$143.47	$134.08	$143.24	7,786,200
Feb 28, 2022 – Mar 4, 2022	$141.10	$145.18	$134.18	$139.21	14,666,200
Mar 7, 2022 – Mar 11, 2022	$139.22	$140.87	$134.78	$137.30	9,573,400
Mar 14, 2022 – Mar 18, 2022	$138.21	$145.75	$137.52	$145.39	9,197,800
Mar 21, 2022 – Mar 25, 2022	$145.86	$146.11	$142.36	$144.08	6,767,800
Mar 28, 2022 – Apr 1, 2022	$143.22	$147.66	$140.55	$141.87	8,449,800
Apr 4, 2022 – Apr 8, 2022	$141.03	$141.37	$133.48	$135.67	9,615,700
Apr 11, 2022 – Apr 14, 2022	$135.18	$136.70	$130.28	$130.75	6,930,000
Apr 18, 2022 – Apr 22, 2022	$130.53	$143.23	$130.46	$136.47	9,171,400
Apr 25, 2022 – Apr 29, 2022	$136.34	$140.02	$133.37	$135.52	11,090,700
May 2, 2022 – May 6, 2022	$135.49	$141.07	$134.03	$137.64	14,268,500
May 9, 2022 – May 13, 2022	$135.82	$140.09	$130.36	$132.84	13,489,200
May 16, 2022 – May 20, 2022	$132.11	$135.20	$124.22	$126.08	14,165,800
May 23, 2022 – May 27, 2022	$127.47	$131.47	$122.60	$131.42	9,582,200
May 30, 2022 – Jun 3, 2022	$130.04	$132.49	$128.25	$131.92	7,362,500
Jun 6, 2022 – Jun 10, 2022	$133.74	$137.50	$128.61	$128.79	9,309,400
Jun 13, 2022 – Jun 17, 2022	$126.67	$126.67	$117.08	$117.98	10,315,600
Jun 20, 2022 – Jun 24, 2022	$119.10	$123.98	$116.26	$123.91	7,503,100
Jun 27, 2022 – Jul 1, 2022	$124.79	$125.88	$117.17	$119.72	9,371,800
Jul 4, 2022 – Jul 8, 2022	$118.02	$122.11	$115.78	$120.14	6,545,000
Jul 11, 2022 – Jul 15, 2022	$119.18	$121.70	$115.14	$121.24	6,718,200
Jul 18, 2022 – Jul 22, 2022	$122.19	$130.53	$118.76	$128.44	7,942,800
Jul 25, 2022 – Jul 29, 2022	$128.48	$140.17	$127.19	$139.47	8,918,600
Aug 1, 2022 – Aug 5, 2022	$137.99	$142.38	$137.46	$139.72	7,928,900
Aug 8, 2022 – Aug 12, 2022	$141.15	$144.13	$137.41	$144.06	6,859,700
Aug 15, 2022 – Aug 19, 2022	$143.89	$145.36	$142.00	$142.55	5,866,600
Aug 22, 2022 – Aug 26, 2022	$140.21	$140.62	$133.03	$133.32	6,426,000
Aug 29, 2022 – Sep 2, 2022	$132.25	$134.75	$127.74	$129.75	7,246,600
Sep 5, 2022 – Sep 9, 2022	$130.13	$138.22	$128.54	$137.70	6,854,200
Sep 12, 2022 – Sep 16, 2022	$138.68	$140.45	$129.08	$130.67	9,505,700
Sep 19, 2022 – Sep 23, 2022	$129.58	$134.20	$124.99	$126.77	7,705,000
Sep 26, 2022 – Sep 30, 2022	$126.53	$128.78	$122.71	$126.03	11,707,900
Oct 3, 2022 – Oct 7, 2022	$127.09	$137.75	$126.52	$129.31	10,421,300
Oct 10, 2022 – Oct 14, 2022	$130.21	$132.52	$124.75	$126.93	9,787,200
Oct 17, 2022 – Oct 21, 2022	$128.85	$134.73	$127.40	$131.67	9,784,200
Oct 24, 2022 – Oct 28, 2022	$133.25	$142.73	$131.97	$142.02	11,098,600
Oct 31, 2022 – Nov 4, 2022	$140.81	$151.17	$138.69	$149.97	15,446,100
Nov 7, 2022 – Nov 11, 2022	$149.87	$155.33	$148.07	$153.50	10,176,900
Nov 14, 2022 – Nov 18, 2022	$152.93	$156.85	$151.12	$156.74	8,315,700
Nov 21, 2022 – Nov 25, 2022	$156.58	$159.12	$155.83	$157.79	4,826,500
Nov 28, 2022 – Dec 2, 2022	$156.44	$157.44	$151.09	$155.13	8,933,500
Dec 5, 2022 – Dec 9, 2022	$153.12	$153.67	$148.50	$150.35	7,070,900
Dec 12, 2022 – Dec 16, 2022	$150.46	$157.05	$143.99	$146.76	10,443,800
Dec 19, 2022 – Dec 23, 2022	$146.90	$150.50	$145.93	$148.94	6,271,200
Dec 26, 2022 – Dec 30, 2022	$149.51	$150.35	$147.72	$149.09	3,763,900
Jan 2, 2023 – Jan 6, 2023	$150.16	$154.10	$148.13	$153.03	5,809,000
Jan 9, 2023 – Jan 13, 2023	$153.41	$158.16	$152.01	$156.21	7,748,600
Jan 16, 2023 – Jan 20, 2023	$156.13	$156.56	$143.30	$147.72	8,510,000
Jan 23, 2023 – Jan 27, 2023	$148.01	$155.17	$147.19	$154.11	7,091,500
Jan 30, 2023 – Feb 3, 2023	$152.94	$156.50	$151.11	$155.06	9,453,500
Feb 6, 2023 – Feb 10, 2023	$153.32	$162.59	$153.03	$162.35	13,371,500
Feb 13, 2023 – Feb 17, 2023	$162.94	$167.36	$162.65	$166.46	7,964,200
Feb 20, 2023 – Feb 24, 2023	$165.02	$165.87	$161.43	$164.57	6,034,000
Feb 27, 2023 – Mar 3, 2023	$165.80	$169.59	$163.31	$169.49	8,881,700
Mar 6, 2023 – Mar 10, 2023	$169.65	$170.63	$162.15	$162.56	9,735,500
Mar 13, 2023 – Mar 17, 2023	$160.26	$165.51	$150.73	$152.88	18,778,500
Mar 20, 2023 – Mar 24, 2023	$155.40	$162.80	$152.95	$156.21	10,078,000
Mar 27, 2023 – Mar 31, 2023	$157.58	$163.96	$155.72	$163.56	9,949,200
Apr 3, 2023 – Apr 6, 2023	$162.77	$164.37	$148.64	$149.15	10,356,400
Apr 10, 2023 – Apr 14, 2023	$148.53	$156.40	$148.32	$154.47	10,994,900
Apr 17, 2023 – Apr 21, 2023	$155.22	$158.11	$153.86	$155.48	6,750,700
Apr 24, 2023 – Apr 28, 2023	$155.37	$160.77	$153.80	$159.53	8,995,200
May 1, 2023 – May 5, 2023	$159.62	$168.87	$158.84	$164.12	11,780,500
May 8, 2023 – May 12, 2023	$164.72	$165.23	$159.95	$161.75	6,231,000
May 15, 2023 – May 19, 2023	$162.19	$170.30	$158.54	$167.09	9,862,800
May 22, 2023 – May 26, 2023	$167.15	$176.30	$160.55	$175.07	13,378,800
May 29, 2023 – Jun 2, 2023	$176.07	$179.79	$168.19	$178.92	10,252,500
Jun 5, 2023 – Jun 9, 2023	$178.83	$181.13	$174.82	$179.71	10,174,400
Jun 12, 2023 – Jun 16, 2023	$179.72	$189.49	$178.03	$183.51	13,746,700
Jun 19, 2023 – Jun 23, 2023	$181.91	$188.51	$181.59	$186.58	9,221,400
Jun 26, 2023 – Jun 30, 2023	$186.59	$194.16	$186.28	$192.95	9,775,200
Jul 3, 2023 – Jul 7, 2023	$191.66	$193.06	$188.39	$190.42	5,776,400
Jul 10, 2023 – Jul 14, 2023	$191.12	$196.84	$190.88	$195.22	7,620,100
Jul 17, 2023 – Jul 21, 2023	$195.11	$203.25	$194.03	$199.27	10,959,400
Jul 24, 2023 – Jul 28, 2023	$199.89	$201.18	$192.72	$195.06	12,001,600
Jul 31, 2023 – Aug 4, 2023	$196.40	$216.61	$195.01	$207.98	15,151,600
Aug 7, 2023 – Aug 11, 2023	$209.34	$213.59	$207.98	$210.35	7,129,000
Aug 14, 2023 – Aug 18, 2023	$209.30	$212.06	$204.31	$206.77	6,306,100
Aug 21, 2023 – Aug 25, 2023	$207.57	$217.22	$205.24	$216.02	9,849,600
Aug 28, 2023 – Sep 1, 2023	$215.99	$225.39	$215.93	$225.09	7,702,900
Sep 4, 2023 – Sep 8, 2023	$224.45	$227.52	$220.14	$227.46	6,479,600
Sep 11, 2023 – Sep 15, 2023	$227.73	$231.61	$206.93	$209.65	20,194,000
Sep 18, 2023 – Sep 22, 2023	$209.29	$213.49	$201.35	$204.85	10,044,500
Sep 25, 2023 – Sep 29, 2023	$204.86	$209.36	$202.88	$205.45	8,707,900
Oct 2, 2023 – Oct 6, 2023	$205.61	$206.73	$195.39	$202.47	10,846,100
Oct 9, 2023 – Oct 13, 2023	$202.56	$212.37	$199.55	$200.94	9,742,500
Oct 16, 2023 – Oct 20, 2023	$203.33	$206.72	$184.78	$186.87	12,087,900
Oct 23, 2023 – Oct 27, 2023	$187.14	$195.64	$186.17	$188.14	10,411,200
Oct 30, 2023 – Nov 3, 2023	$190.40	$212.33	$188.92	$207.73	15,527,500
Nov 6, 2023 – Nov 10, 2023	$207.47	$215.93	$205.02	$214.53	8,657,800
Nov 13, 2023 – Nov 17, 2023	$214.29	$221.49	$213.00	$220.32	9,570,200
Nov 20, 2023 – Nov 24, 2023	$219.47	$223.83	$217.86	$221.20	5,707,600
Nov 27, 2023 – Dec 1, 2023	$220.78	$224.39	$217.14	$222.89	8,109,300
Dec 4, 2023 – Dec 8, 2023	$221.11	$225.78	$217.23	$224.68	7,597,900
Dec 11, 2023 – Dec 15, 2023	$226.05	$232.01	$225.05	$229.61	10,623,200
Dec 18, 2023 – Dec 22, 2023	$229.90	$231.40	$226.06	$230.80	5,769,500
Dec 25, 2023 – Dec 29, 2023	$230.89	$234.02	$230.56	$232.91	3,344,600
Jan 1, 2024 – Jan 5, 2024	$231.04	$232.38	$224.22	$227.14	5,441,600
Jan 8, 2024 – Jan 12, 2024	$228.37	$236.24	$226.50	$234.15	5,864,200
Jan 15, 2024 – Jan 19, 2024	$233.26	$236.58	$228.28	$236.56	6,375,800
Jan 22, 2024 – Jan 26, 2024	$237.68	$239.42	$231.31	$237.81	8,045,600
Jan 29, 2024 – Feb 2, 2024	$236.38	$262.85	$236.32	$261.23	12,430,300
Feb 5, 2024 – Feb 9, 2024	$260.51	$269.43	$257.80	$268.83	8,425,400
Feb 12, 2024 – Feb 16, 2024	$267.83	$269.77	$257.26	$268.40	8,323,900
Feb 19, 2024 – Feb 23, 2024	$267.15	$278.98	$265.14	$275.57	6,305,300
Feb 26, 2024 – Mar 1, 2024	$276.60	$284.77	$272.97	$284.05	9,766,300
Mar 4, 2024 – Mar 8, 2024	$286.17	$294.35	$279.86	$288.62	9,694,200
Mar 11, 2024 – Mar 15, 2024	$286.69	$293.94	$280.96	$289.01	10,871,900
Mar 18, 2024 – Mar 22, 2024	$291.84	$307.56	$288.40	$307.14	9,179,500
Mar 25, 2024 – Mar 28, 2024	$305.60	$306.86	$299.03	$303.35	7,808,500
Apr 1, 2024 – Apr 5, 2024	$303.66	$321.58	$301.79	$320.65	12,654,900
Apr 8, 2024 – Apr 12, 2024	$316.57	$319.55	$297.08	$309.00	12,714,300
Apr 15, 2024 – Apr 19, 2024	$314.34	$315.13	$293.24	$293.98	11,144,500
Apr 22, 2024 – Apr 26, 2024	$296.24	$315.70	$295.10	$314.63	13,469,900
Apr 29, 2024 – May 3, 2024	$315.23	$323.13	$296.15	$311.87	16,603,400
May 6, 2024 – May 10, 2024	$313.65	$328.61	$313.65	$321.67	7,986,300
May 13, 2024 – May 17, 2024	$322.10	$329.75	$313.30	$321.35	9,296,000
May 20, 2024 – May 24, 2024	$321.11	$335.89	$320.14	$331.71	7,244,800
May 27, 2024 – May 31, 2024	$333.07	$333.76	$313.54	$323.89	7,982,400
Jun 3, 2024 – Jun 7, 2024	$325.01	$325.98	$301.80	$306.35	14,583,400
Jun 10, 2024 – Jun 14, 2024	$305.02	$320.26	$304.81	$310.43	9,809,400
Jun 17, 2024 – Jun 21, 2024	$310.20	$321.29	$307.99	$311.44	9,371,800
Jun 24, 2024 – Jun 28, 2024	$313.43	$315.65	$301.97	$305.11	10,114,800
Jul 1, 2024 – Jul 5, 2024	$307.93	$311.70	$299.47	$308.82	6,654,300
Jul 8, 2024 – Jul 12, 2024	$311.55	$324.72	$309.55	$321.58	7,909,600
Jul 15, 2024 – Jul 19, 2024	$320.47	$326.10	$297.43	$303.49	13,064,600
Jul 22, 2024 – Jul 26, 2024	$307.98	$316.57	$279.15	$289.77	16,307,000
Jul 29, 2024 – Aug 2, 2024	$290.56	$302.50	$268.58	$272.71	22,369,500
Aug 5, 2024 – Aug 9, 2024	$249.60	$285.26	$249.60	$284.74	16,861,700
Aug 12, 2024 – Aug 16, 2024	$284.23	$297.56	$278.78	$289.66	11,156,900
Aug 19, 2024 – Aug 23, 2024	$290.16	$296.22	$286.26	$292.90	8,391,900
Aug 26, 2024 – Aug 30, 2024	$293.18	$300.37	$285.32	$299.67	10,147,100
Sep 2, 2024 – Sep 6, 2024	$296.98	$297.60	$274.69	$278.23	9,251,800
Sep 9, 2024 – Sep 13, 2024	$282.37	$303.12	$277.73	$298.57	10,494,900
Sep 16, 2024 – Sep 20, 2024	$298.76	$323.58	$294.35	$322.78	13,372,000
Sep 23, 2024 – Sep 27, 2024	$324.04	$328.35	$318.58	$320.68	10,027,800
Sep 30, 2024 – Oct 4, 2024	$318.96	$325.43	$316.75	$325.17	7,030,700
Oct 7, 2024 – Oct 11, 2024	$323.00	$333.89	$322.38	$333.32	6,149,000
Oct 14, 2024 – Oct 18, 2024	$334.89	$341.47	$329.49	$339.94	6,474,200
Oct 21, 2024 – Oct 25, 2024	$339.77	$340.48	$332.26	$336.34	6,949,000
Oct 28, 2024 – Nov 1, 2024	$339.72	$340.37	$313.79	$327.08	12,518,800
Nov 4, 2024 – Nov 8, 2024	$325.55	$361.57	$323.89	$359.00	12,870,300
Nov 11, 2024 – Nov 15, 2024	$364.01	$365.68	$347.95	$351.48	9,487,900
Nov 18, 2024 – Nov 22, 2024	$352.07	$370.10	$346.03	$369.52	8,983,100
Nov 25, 2024 – Nov 29, 2024	$370.10	$372.05	$363.25	$367.57	7,764,600
Dec 2, 2024 – Dec 6, 2024	$369.96	$370.87	$360.91	$363.46	7,018,100
Dec 9, 2024 – Dec 13, 2024	$363.67	$365.20	$345.94	$348.57	9,058,400
Dec 16, 2024 – Dec 20, 2024	$348.31	$350.03	$325.18	$331.05	14,090,600
Dec 23, 2024 – Dec 27, 2024	$330.08	$334.68	$324.35	$327.63	5,010,300
Dec 30, 2024 – Jan 3, 2025	$322.26	$336.27	$320.69	$335.42	6,703,900
Jan 6, 2025 – Jan 10, 2025	$340.72	$346.01	$330.90	$334.31	9,355,800
Jan 13, 2025 – Jan 17, 2025	$326.90	$342.38	$326.90	$339.04	13,855,500
Jan 20, 2025 – Jan 24, 2025	$344.05	$370.10	$343.15	$361.27	11,029,200
Jan 27, 2025 – Jan 31, 2025	$322.60	$323.64	$292.05	$319.62	34,609,600
Feb 3, 2025 – Feb 7, 2025	$310.71	$316.91	$304.62	$306.51	14,703,600
Feb 10, 2025 – Feb 14, 2025	$308.11	$313.46	$297.71	$302.71	14,804,500
Feb 17, 2025 – Feb 21, 2025	$306.62	$309.96	$288.85	$291.15	11,779,200
Feb 24, 2025 – Feb 28, 2025	$291.32	$295.65	$276.53	$287.19	25,538,300
Mar 3, 2025 – Mar 7, 2025	$288.81	$290.52	$262.03	$279.02	23,273,600
Mar 10, 2025 – Mar 14, 2025	$271.10	$294.84	$267.95	$288.52	23,251,400
Mar 17, 2025 – Mar 21, 2025	$290.09	$295.55	$283.38	$290.32	15,512,700
Mar 24, 2025 – Mar 28, 2025	$295.29	$299.66	$266.95	$269.42	17,708,700
Mar 31, 2025 – Apr 4, 2025	$263.36	$280.72	$232.48	$242.25	20,877,700
Apr 7, 2025 – Apr 11, 2025	$233.73	$281.65	$227.83	$272.72	25,541,000
Apr 14, 2025 – Apr 17, 2025	$277.92	$278.10	$260.23	$263.67	10,800,200
Apr 21, 2025 – Apr 25, 2025	$259.55	$285.84	$250.68	$283.82	13,211,900
Apr 28, 2025 – May 2, 2025	$283.07	$300.80	$278.10	$294.52	18,131,200
May 5, 2025 – May 9, 2025	$292.05	$307.37	$289.00	$305.56	10,919,700
May 12, 2025 – May 16, 2025	$320.43	$329.34	$314.71	$324.50	13,165,800
May 19, 2025 – May 23, 2025	$318.73	$325.47	$308.56	$316.60	7,972,300
May 26, 2025 – May 30, 2025	$320.21	$326.19	$312.41	$315.75	8,957,000
Jun 2, 2025 – Jun 6, 2025	$315.04	$328.87	$307.57	$326.84	9,384,700
Jun 9, 2025 – Jun 13, 2025	$327.40	$328.73	$314.33	$319.16	8,270,400
Jun 16, 2025 – Jun 20, 2025	$325.50	$334.99	$323.74	$326.63	12,639,500
Jun 23, 2025 – Jun 27, 2025	$326.72	$352.63	$319.87	$348.32	12,294,700
Jun 30, 2025 – Jul 3, 2025	$348.92	$358.37	$345.19	$357.19	7,495,800
Jul 7, 2025 – Jul 11, 2025	$357.19	$358.13	$340.93	$355.61	9,244,000
Jul 14, 2025 – Jul 18, 2025	$353.80	$379.17	$351.76	$373.36	11,626,300
Jul 21, 2025 – Jul 25, 2025	$374.42	$387.61	$359.93	$386.72	10,371,400
Jul 28, 2025 – Aug 1, 2025	$394.01	$394.01	$367.87	$375.99	12,155,400
Aug 4, 2025 – Aug 8, 2025	$378.38	$381.16	$348.78	$358.84	19,514,500
Aug 11, 2025 – Aug 15, 2025	$358.40	$361.17	$346.41	$347.16	11,885,700
Aug 18, 2025 – Aug 22, 2025	$346.01	$350.15	$335.52	$343.78	8,903,600
Aug 25, 2025 – Aug 29, 2025	$345.46	$353.22	$341.46	$345.29	8,840,000
Sep 1, 2025 – Sep 5, 2025	$339.35	$347.41	$335.91	$345.18	7,965,300
Sep 8, 2025 – Sep 12, 2025	$346.14	$363.63	$339.85	$361.87	12,240,900
Sep 15, 2025 – Sep 19, 2025	$365.94	$374.80	$355.32	$370.37	14,105,000
Sep 22, 2025 – Sep 26, 2025	$369.96	$378.70	$356.30	$361.55	11,120,800
Sep 29, 2025 – Oct 3, 2025	$365.93	$377.37	$362.41	$369.34	8,012,400
Oct 6, 2025 – Oct 10, 2025	$375.81	$383.35	$363.44	$365.01	10,230,200
Oct 13, 2025 – Oct 17, 2025	$370.60	$382.41	$360.34	$369.18	8,678,700
Oct 20, 2025 – Oct 24, 2025	$371.48	$377.11	$349.66	$372.14	10,947,300
Oct 27, 2025 – Oct 31, 2025	$376.80	$389.25	$369.31	$377.35	11,088,700
Nov 3, 2025 – Nov 7, 2025	$380.86	$390.87	$348.22	$370.67	18,721,900
Nov 10, 2025 – Nov 14, 2025	$377.76	$379.39	$344.12	$349.47	13,014,700
Nov 17, 2025 – Nov 21, 2025	$349.04	$354.81	$317.54	$328.96	17,776,400
Nov 24, 2025 – Nov 28, 2025	$331.95	$345.00	$322.02	$343.02	11,051,200
Dec 1, 2025 – Dec 5, 2025	$339.81	$341.04	$320.89	$334.86	13,375,100
Dec 8, 2025 – Dec 12, 2025	$334.65	$351.43	$326.67	$329.23	14,765,400
Dec 15, 2025 – Dec 19, 2025	$331.73	$333.25	$309.33	$315.16	23,974,100
Dec 22, 2025 – Dec 26, 2025	$319.93	$321.52	$315.63	$319.50	6,144,600
Dec 29, 2025 – Jan 2, 2026	$319.67	$325.49	$315.49	$324.59	7,789,200
Jan 5, 2026 – Jan 9, 2026	$321.72	$330.51	$313.14	$321.82	17,066,700
Jan 12, 2026 – Jan 16, 2026	$320.41	$346.70	$320.41	$340.90	12,735,100
Jan 19, 2026 – Jan 23, 2026	$334.98	$341.84	$327.94	$328.47	11,080,100
Jan 26, 2026 – Jan 30, 2026	$328.47	$357.64	$324.78	$348.50	17,026,100
Feb 2, 2026 – Feb 6, 2026	$348.27	$373.99	$341.78	$370.72	21,261,300
Feb 9, 2026 – Feb 13, 2026	$369.91	$405.06	$367.68	$386.02	15,288,400
Feb 16, 2026 – Feb 20, 2026	$383.57	$393.71	$366.95	$370.28	9,712,200
Feb 23, 2026 – Feb 27, 2026	$364.07	$374.62	$356.85	$372.80	12,008,200
Mar 2, 2026 – Mar 6, 2026	$366.77	$374.93	$337.83	$344.87	13,500,400
Mar 9, 2026 – Mar 13, 2026	$340.47	$366.37	$335.44	$353.55	15,873,800
Mar 16, 2026 – Mar 20, 2026	$359.09	$368.45	$347.03	$354.94	14,040,300
Mar 23, 2026 – Mar 27, 2026	$360.80	$378.47	$353.69	$355.50	12,000,600
Mar 30, 2026 – Apr 2, 2026	$358.02	$366.51	$340.22	$359.22	8,819,400
Apr 6, 2026 – Apr 10, 2026	$359.12	$404.89	$355.21	$400.90	10,154,100
Apr 13, 2026 – Apr 17, 2026	$401.75	$408.77	$385.64	$404.10	10,351,900
Apr 20, 2026 – Apr 24, 2026	$404.88	$430.09	$401.82	$421.71	12,523,900
Apr 27, 2026 – May 1, 2026	$423.19	$433.16	$399.56	$423.34	12,609,700
May 4, 2026 – May 8, 2026	$424.01	$432.49	$386.24	$400.52	19,441,600
May 11, 2026 – May 15, 2026	$401.05	$419.85	$394.38	$398.46	14,259,800
May 18, 2026 – May 22, 2026	$397.23	$397.23	$366.74	$390.39	12,786,600
May 25, 2026 – May 29, 2026	$399.09	$408.64	$388.05	$399.62	11,340,900
Jun 1, 2026 – Jun 5, 2026	$395.11	$425.54	$392.21	$394.97	10,993,400
Jun 8, 2026 – Jun 12, 2026	$399.15	$412.24	$374.12	$390.43	12,806,700
Jun 15, 2026 – Jun 18, 2026	$402.09	$424.87	$401.96	$420.73	10,083,500
Jun 22, 2026 – Jun 26, 2026	$425.93	$435.67	$397.14	$401.69	14,596,800
Jun 29, 2026 – Jul 2, 2026	$403.07	$426.88	$391.34	$397.54	9,719,900
Jul 6, 2026 – Jul 10, 2026	$404.59	$419.22	$387.15	$406.28	8,959,200
Jul 13, 2026 – Jul 17, 2026	$402.12	$417.97	$381.06	$399.01	11,436,200
Jul 20, 2026 – Jul 24, 2026	$407.21	$416.41	$396.88	$403.08	8,697,600
Jul 27, 2026 – Jul 31, 2026	$403.01	$418.97	$357.25	$414.18	18,064,300
Aug 3, 2026 – Aug 7, 2026	$412.92	$456.66	$409.14	$448.68	12,317,300
Aug 10, 2026 – Aug 14, 2026	$453.90	$478.00	$444.07	$451.51	7,864,000
Aug 17, 2026 – Aug 21, 2026	$458.96	$458.96	$415.15	$419.20	8,908,300
Aug 24, 2026 – Aug 28, 2026	$415.23	$427.96	$402.31	$402.78	8,332,400
Aug 31, 2026 – Sep 4, 2026	$403.00	$411.24	$384.77	$410.85	9,185,800
Sep 7, 2026 – Sep 11, 2026	$423.68	$430.25	$405.70	$425.37	6,970,300
Sep 14, 2026 – Sep 18, 2026	$393.01	$425.34	$387.00	$424.77	14,903,100

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Eaton Corporation plc (ETN) 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 Eaton Corporation plc

Eaton Corp. Plc is a power management company, which provides energy-efficient solutions for electrical, hydraulic, and mechanical power. It operates through the following segments: Electrical Americas and Electrical Global; Aerospace, Vehicle, and eMobility. The Electrical Americas and Electrical Global segments engage in sales contracts for electrical components, industrial components, power distribution and assemblies, residential products, single and three phase power quality, wiring devices, circuit protection, utility power distribution, power reliability equipment, and service. The Aerospace segment supplies aerospace fuel, hydraulics, and pneumatic systems for commercial and military use. The Vehicle segment deals with the design, manufacture, marketing, and supply of drivetrain and powertrain systems and critical components that reduce emissions and improve fuel economy, stability, performance and safety of cars, light trucks and commercial vehicles. The eMobility segment designs, manufactures, markets, and supplies electrical and electronic components and systems that improve the power management and performance of both on-road and off-road vehicles. The company was founded in 1911 and is headquartered in Dublin, Ireland.

CEO: Paulo Ruiz Sternadt
Employees: 97.3K
Beta: 1.17

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 Eaton Corporation plc

Peer comparison