Marsh & McLennan Companies, Inc. (MMC) — AI valuation, intrinsic value, financials

Annual price and model valuations for MMC, USD per share
Year	Price	AI	DCF	Graham-Dodd	Graham Formula
2010	$22.62	$46.73	$4.11	$1.53	$13.78
2011	$24.81	$62.04	$4.42	$0.00	$31.02
2012	$29.23	$55.72	$5.64	$0.00	$24.61
2013	$40.11	$62.66	$5.45	$0.00	$26.72
2014	$46.38	$71.34	$6.82	$0.00	$36.25
2015	$49.64	$71.50	$5.87	$0.00	$23.33
2016	$63.54	$79.78	$6.56	$0.00	$35.52
2017	$75.44	$87.65	$13.18	$0.00	$40.89
2018	$80.25	$92.25	$11.50	$0.00	$47.10
2019	$96.36	$100.91	$0.10	$0.00	$65.53
2020	$109.41	$95.44	$0.22	$0.00	$45.35
2021	$140.83	$127.04	$30.98	$0.00	$139.35
2022	$150.08	$134.66

Peer comparison for MMC: basic info, valuation models, ratios, profitability, leverage, growth, cash flow, dividends, enterprise value, and Altman Z-score.
	Basic Info	Model Valuation	Core Valuation	Growth
MMC	Marsh & McLennan Companie…	$182.70	87.77B	+12%	-31%	—	-30%	28.05	8.54	4.66	19.25	757.00%
AJG	Arthur J. Gallagher & Co.	$248.05	63.6B	-25%	-11%	—	-36%	39.95	2.56	4.28	19.75	2066.00%
AON	Aon plc	$341.70	73.88B	-22%	-34%	-96%	-14%	19.66	7.77	4.23	16.15	945.00%
BAM	Brookfield Asset Manageme…	$53.98	87.08B	-12%	-48%	—	+11%	30.59	8.55	15.51	25.41	2315.00%
BMO	Bank of Montreal	$122.73	89.1B	+137%	-31%	-68%	-46%	15.33	1.52	1.71	32.39	-52.00%
BNS	The Bank of Nova Scotia	$65.50	81.43B	+269%	+93%	-74%	+938%	16.20	1.45	1.72	43.06	14820.00%
CME	CME Group Inc.	$268.00	96.64B	-43%	-45%	—	-40%	29.03	4.09	18.01	20.33	637.00%
COIN	Coinbase Global, Inc.	$319.30	81.7B	-49%	-68%	-80%	-74%	38.23	3.26	6.71	24.55	940.00%
ICE	Intercontinental Exchange…	$146.21	83.78B	-1%	-54%	—	-40%	27.93	3.25	7.45	16.68	746.00%
MCO	Moody's Corporation	$486.46	87.45B	-20%	-36%	—	-53%	33.95	20.59	10.82	22.46	889.00%
MFG	Mizuho Financial Group, I…	$6.66	83.96B	—	—	-8%	+82%	—	—	—	—	—

Weekly OHLC price history for MMC, USD per share
Week	Open	High	Low	Close
Jan 3, 2005 – Jan 7, 2005	$20.79	$21.01	$19.43	$19.54
Jan 10, 2005 – Jan 14, 2005	$19.16	$20.16	$18.83	$19.70
Jan 17, 2005 – Jan 21, 2005	$19.71	$20.06	$19.29	$19.39
Jan 24, 2005 – Jan 28, 2005	$19.38	$19.66	$18.97	$19.44
Jan 31, 2005 – Feb 4, 2005	$20.38	$20.71	$19.63	$20.21
Feb 7, 2005 – Feb 11, 2005	$20.21	$20.69	$19.84	$20.62
Feb 14, 2005 – Feb 18, 2005	$20.52	$20.62	$19.23	$19.74
Feb 21, 2005 – Feb 25, 2005	$19.63	$20.18	$16.88	$19.77
Feb 28, 2005 – Mar 4, 2005	$19.77	$21.41	$19.63	$19.88
Mar 7, 2005 – Mar 11, 2005	$19.85	$19.94	$18.91	$19.00
Mar 14, 2005 – Mar 18, 2005	$19.01	$19.36	$18.68	$18.86
Mar 21, 2005 – Mar 24, 2005	$18.83	$19.32	$18.64	$18.97
Mar 28, 2005 – Apr 1, 2005	$18.97	$19.42	$18.45	$18.79
Apr 4, 2005 – Apr 8, 2005	$18.73	$19.16	$18.59	$18.89
Apr 11, 2005 – Apr 15, 2005	$18.95	$19.00	$17.75	$17.79
Apr 18, 2005 – Apr 22, 2005	$17.73	$17.99	$17.20	$17.64
Apr 25, 2005 – Apr 29, 2005	$17.68	$17.98	$17.29	$17.72
May 2, 2005 – May 6, 2005	$17.80	$18.96	$17.56	$18.86
May 9, 2005 – May 13, 2005	$18.79	$18.93	$17.79	$18.12
May 16, 2005 – May 20, 2005	$18.10	$18.96	$17.96	$18.93
May 23, 2005 – May 27, 2005	$18.93	$18.96	$18.21	$18.34
May 30, 2005 – Jun 3, 2005	$18.37	$18.66	$17.98	$18.33
Jun 6, 2005 – Jun 10, 2005	$18.27	$18.44	$16.99	$18.07
Jun 13, 2005 – Jun 17, 2005	$17.97	$18.16	$17.41	$17.63
Jun 20, 2005 – Jun 24, 2005	$17.52	$17.87	$17.28	$17.33
Jun 27, 2005 – Jul 1, 2005	$17.41	$17.82	$17.38	$17.51
Jul 4, 2005 – Jul 8, 2005	$17.28	$19.02	$17.16	$18.70
Jul 11, 2005 – Jul 15, 2005	$18.61	$19.20	$18.32	$19.09
Jul 18, 2005 – Jul 22, 2005	$19.02	$19.09	$18.67	$18.76
Jul 25, 2005 – Jul 29, 2005	$18.67	$18.76	$18.40	$18.43
Aug 1, 2005 – Aug 5, 2005	$18.45	$18.64	$17.26	$17.48
Aug 8, 2005 – Aug 12, 2005	$17.51	$17.81	$17.07	$17.14
Aug 15, 2005 – Aug 19, 2005	$17.13	$17.73	$17.12	$17.63
Aug 22, 2005 – Aug 26, 2005	$17.61	$17.82	$17.12	$17.16
Aug 29, 2005 – Sep 2, 2005	$17.04	$18.07	$16.97	$17.91
Sep 5, 2005 – Sep 9, 2005	$18.18	$18.64	$17.74	$18.45
Sep 12, 2005 – Sep 16, 2005	$18.51	$19.00	$18.14	$18.44
Sep 19, 2005 – Sep 23, 2005	$18.44	$19.38	$18.33	$18.70
Sep 26, 2005 – Sep 30, 2005	$18.78	$19.41	$18.62	$19.33
Oct 3, 2005 – Oct 7, 2005	$19.12	$19.37	$18.80	$18.87
Oct 10, 2005 – Oct 14, 2005	$18.97	$19.06	$18.13	$18.47
Oct 17, 2005 – Oct 21, 2005	$18.44	$18.85	$17.94	$18.14
Oct 24, 2005 – Oct 28, 2005	$18.24	$18.70	$18.13	$18.55
Oct 31, 2005 – Nov 4, 2005	$18.60	$18.73	$17.14	$18.49
Nov 7, 2005 – Nov 11, 2005	$18.58	$18.72	$17.96	$18.70
Nov 14, 2005 – Nov 18, 2005	$18.76	$19.11	$18.41	$18.99
Nov 21, 2005 – Nov 25, 2005	$19.03	$20.70	$18.93	$20.52
Nov 28, 2005 – Dec 2, 2005	$20.51	$20.86	$19.71	$20.74
Dec 5, 2005 – Dec 9, 2005	$20.31	$21.11	$20.28	$20.88
Dec 12, 2005 – Dec 16, 2005	$20.91	$21.11	$20.34	$20.60
Dec 19, 2005 – Dec 23, 2005	$20.80	$21.18	$20.48	$21.15
Dec 26, 2005 – Dec 30, 2005	$21.31	$21.39	$19.98	$20.32
Jan 2, 2006 – Jan 6, 2006	$20.48	$20.85	$20.14	$20.84
Jan 9, 2006 – Jan 13, 2006	$20.77	$21.06	$20.51	$20.65
Jan 16, 2006 – Jan 20, 2006	$20.56	$20.60	$19.62	$19.72
Jan 23, 2006 – Jan 27, 2006	$19.72	$20.15	$19.30	$19.87
Jan 30, 2006 – Feb 3, 2006	$19.88	$19.95	$19.10	$19.48
Feb 6, 2006 – Feb 10, 2006	$19.46	$20.31	$19.17	$20.28
Feb 13, 2006 – Feb 17, 2006	$20.08	$20.24	$18.70	$19.17
Feb 20, 2006 – Feb 24, 2006	$19.24	$19.43	$18.96	$19.30
Feb 27, 2006 – Mar 3, 2006	$19.22	$20.27	$19.22	$20.11
Mar 6, 2006 – Mar 10, 2006	$20.01	$20.04	$19.55	$19.58
Mar 13, 2006 – Mar 17, 2006	$19.59	$19.62	$19.11	$19.33
Mar 20, 2006 – Mar 24, 2006	$19.34	$19.91	$19.13	$19.32
Mar 27, 2006 – Mar 31, 2006	$19.34	$19.54	$18.62	$18.89
Apr 3, 2006 – Apr 7, 2006	$18.91	$19.14	$18.74	$18.95
Apr 10, 2006 – Apr 13, 2006	$18.96	$19.23	$18.47	$18.78
Apr 17, 2006 – Apr 21, 2006	$18.93	$20.11	$18.82	$20.04
Apr 24, 2006 – Apr 28, 2006	$19.98	$20.25	$19.57	$19.85
May 1, 2006 – May 5, 2006	$19.85	$20.07	$18.81	$19.42
May 8, 2006 – May 12, 2006	$19.43	$19.52	$18.68	$18.70
May 15, 2006 – May 19, 2006	$18.60	$18.85	$18.20	$18.47
May 22, 2006 – May 26, 2006	$18.35	$18.51	$17.94	$18.30
May 29, 2006 – Jun 2, 2006	$18.22	$18.39	$18.00	$18.32
Jun 5, 2006 – Jun 9, 2006	$18.23	$18.38	$17.77	$18.02
Jun 12, 2006 – Jun 16, 2006	$18.06	$18.19	$17.70	$17.82
Jun 19, 2006 – Jun 23, 2006	$17.84	$17.93	$17.17	$17.22
Jun 26, 2006 – Jun 30, 2006	$17.22	$17.59	$16.77	$17.40
Jul 3, 2006 – Jul 7, 2006	$17.44	$17.48	$17.16	$17.36
Jul 10, 2006 – Jul 14, 2006	$17.33	$17.45	$16.74	$16.90
Jul 17, 2006 – Jul 21, 2006	$16.85	$17.09	$16.50	$16.85
Jul 24, 2006 – Jul 28, 2006	$16.84	$18.28	$16.73	$17.95
Jul 31, 2006 – Aug 4, 2006	$17.80	$17.80	$15.63	$16.28
Aug 7, 2006 – Aug 11, 2006	$16.17	$16.66	$16.05	$16.27
Aug 14, 2006 – Aug 18, 2006	$16.41	$16.79	$16.35	$16.67
Aug 21, 2006 – Aug 25, 2006	$16.68	$16.93	$16.50	$16.70
Aug 28, 2006 – Sep 1, 2006	$16.71	$17.25	$16.66	$17.13
Sep 4, 2006 – Sep 8, 2006	$17.13	$17.24	$16.84	$17.09
Sep 11, 2006 – Sep 15, 2006	$17.08	$18.23	$16.92	$18.03
Sep 18, 2006 – Sep 22, 2006	$18.11	$19.21	$17.92	$18.46
Sep 25, 2006 – Sep 29, 2006	$18.60	$18.75	$18.25	$18.33
Oct 2, 2006 – Oct 6, 2006	$18.21	$18.30	$17.92	$18.22
Oct 9, 2006 – Oct 13, 2006	$18.12	$18.20	$17.76	$17.92
Oct 16, 2006 – Oct 20, 2006	$18.41	$18.74	$18.32	$18.53
Oct 23, 2006 – Oct 27, 2006	$18.56	$19.44	$18.48	$19.27
Oct 30, 2006 – Nov 3, 2006	$19.38	$20.14	$19.10	$19.97
Nov 6, 2006 – Nov 10, 2006	$20.08	$20.99	$20.06	$20.93
Nov 13, 2006 – Nov 17, 2006	$20.89	$21.25	$20.75	$21.03
Nov 20, 2006 – Nov 24, 2006	$20.99	$21.28	$20.62	$20.88
Nov 27, 2006 – Dec 1, 2006	$20.79	$20.88	$20.22	$20.43
Dec 4, 2006 – Dec 8, 2006	$20.51	$21.02	$20.47	$20.61
Dec 11, 2006 – Dec 15, 2006	$20.54	$20.57	$19.93	$20.10
Dec 18, 2006 – Dec 22, 2006	$20.19	$20.43	$19.50	$19.98
Dec 25, 2006 – Dec 29, 2006	$19.93	$20.64	$19.83	$20.09
Jan 1, 2007 – Jan 5, 2007	$20.32	$20.81	$20.27	$20.54
Jan 8, 2007 – Jan 12, 2007	$20.42	$20.65	$19.93	$20.55
Jan 15, 2007 – Jan 19, 2007	$20.55	$20.59	$19.82	$20.08
Jan 22, 2007 – Jan 26, 2007	$20.12	$20.19	$19.36	$19.62
Jan 29, 2007 – Feb 2, 2007	$19.72	$19.89	$19.17	$19.32
Feb 5, 2007 – Feb 9, 2007	$19.31	$19.70	$19.08	$19.44
Feb 12, 2007 – Feb 16, 2007	$19.45	$20.10	$19.28	$19.88
Feb 19, 2007 – Feb 23, 2007	$19.90	$19.98	$19.56	$19.66
Feb 26, 2007 – Mar 2, 2007	$19.63	$19.84	$19.06	$19.34
Mar 5, 2007 – Mar 9, 2007	$19.15	$19.48	$19.00	$19.15
Mar 12, 2007 – Mar 16, 2007	$19.12	$19.30	$18.66	$19.02
Mar 19, 2007 – Mar 23, 2007	$19.06	$19.75	$18.83	$19.72
Mar 26, 2007 – Mar 30, 2007	$19.64	$19.71	$19.08	$19.31
Apr 2, 2007 – Apr 5, 2007	$19.32	$19.67	$19.20	$19.47
Apr 9, 2007 – Apr 13, 2007	$19.45	$19.92	$19.28	$19.87
Apr 16, 2007 – Apr 20, 2007	$19.89	$21.46	$19.80	$21.29
Apr 23, 2007 – Apr 27, 2007	$21.49	$21.74	$20.85	$21.51
Apr 30, 2007 – May 4, 2007	$21.41	$21.68	$20.90	$21.31
May 7, 2007 – May 11, 2007	$21.43	$21.48	$20.30	$20.48
May 14, 2007 – May 18, 2007	$20.47	$20.84	$20.24	$20.76
May 21, 2007 – May 25, 2007	$20.75	$22.21	$20.66	$21.98
May 28, 2007 – Jun 1, 2007	$21.60	$22.15	$21.41	$21.53
Jun 4, 2007 – Jun 8, 2007	$21.38	$21.84	$20.67	$20.87
Jun 11, 2007 – Jun 15, 2007	$20.79	$22.49	$20.40	$21.01
Jun 18, 2007 – Jun 22, 2007	$21.00	$21.65	$20.85	$20.88
Jun 25, 2007 – Jun 29, 2007	$20.77	$21.01	$20.06	$20.49
Jul 2, 2007 – Jul 6, 2007	$20.46	$21.06	$20.44	$21.00
Jul 9, 2007 – Jul 13, 2007	$20.84	$21.11	$20.46	$20.87
Jul 16, 2007 – Jul 20, 2007	$20.78	$21.01	$20.08	$20.17
Jul 23, 2007 – Jul 27, 2007	$20.20	$20.30	$18.30	$18.35
Jul 30, 2007 – Aug 3, 2007	$18.36	$19.03	$17.93	$17.94
Aug 6, 2007 – Aug 10, 2007	$18.02	$18.51	$16.85	$17.83
Aug 13, 2007 – Aug 17, 2007	$17.86	$18.28	$16.69	$17.66
Aug 20, 2007 – Aug 24, 2007	$17.72	$18.16	$17.38	$17.70
Aug 27, 2007 – Aug 31, 2007	$17.78	$18.11	$17.27	$17.80
Sep 3, 2007 – Sep 7, 2007	$17.71	$18.02	$17.36	$17.54
Sep 10, 2007 – Sep 14, 2007	$17.58	$17.71	$17.23	$17.48
Sep 17, 2007 – Sep 21, 2007	$16.81	$17.31	$16.36	$16.58
Sep 24, 2007 – Sep 28, 2007	$16.61	$17.04	$16.04	$17.03
Oct 1, 2007 – Oct 5, 2007	$17.06	$17.97	$16.99	$17.88
Oct 8, 2007 – Oct 12, 2007	$17.80	$18.12	$17.32	$17.47
Oct 15, 2007 – Oct 19, 2007	$17.40	$17.54	$16.29	$16.34
Oct 22, 2007 – Oct 26, 2007	$16.51	$17.69	$16.34	$17.51
Oct 29, 2007 – Nov 2, 2007	$17.51	$17.82	$16.59	$17.08
Nov 5, 2007 – Nov 9, 2007	$16.85	$17.27	$15.55	$16.48
Nov 12, 2007 – Nov 16, 2007	$16.42	$17.50	$16.42	$17.06
Nov 19, 2007 – Nov 23, 2007	$16.98	$17.10	$16.29	$16.76
Nov 26, 2007 – Nov 30, 2007	$16.79	$17.26	$16.24	$16.89
Dec 3, 2007 – Dec 7, 2007	$16.67	$17.50	$16.67	$17.27
Dec 10, 2007 – Dec 14, 2007	$17.29	$17.57	$16.58	$16.65
Dec 17, 2007 – Dec 21, 2007	$16.61	$18.15	$16.35	$17.62
Dec 24, 2007 – Dec 28, 2007	$17.71	$17.92	$17.50	$17.76
Dec 31, 2007 – Jan 4, 2008	$17.67	$18.63	$17.54	$18.15
Jan 7, 2008 – Jan 11, 2008	$18.30	$18.30	$17.27	$17.74
Jan 14, 2008 – Jan 18, 2008	$17.92	$19.87	$17.24	$18.27
Jan 21, 2008 – Jan 25, 2008	$17.41	$18.96	$16.20	$18.37
Jan 28, 2008 – Feb 1, 2008	$18.36	$19.44	$17.97	$18.93
Feb 4, 2008 – Feb 8, 2008	$18.94	$18.94	$17.68	$17.77
Feb 11, 2008 – Feb 15, 2008	$17.65	$17.95	$16.90	$17.52
Feb 18, 2008 – Feb 22, 2008	$17.69	$17.78	$17.14	$17.63
Feb 25, 2008 – Feb 29, 2008	$17.63	$18.12	$17.20	$17.25
Mar 3, 2008 – Mar 7, 2008	$17.23	$17.51	$16.70	$17.00
Mar 10, 2008 – Mar 14, 2008	$16.98	$17.59	$16.62	$16.74
Mar 17, 2008 – Mar 20, 2008	$16.31	$17.51	$16.11	$17.20
Mar 24, 2008 – Mar 28, 2008	$17.24	$17.69	$16.25	$16.30
Mar 31, 2008 – Apr 4, 2008	$16.32	$17.86	$16.25	$17.24
Apr 7, 2008 – Apr 11, 2008	$17.29	$17.66	$17.04	$17.50
Apr 14, 2008 – Apr 18, 2008	$18.35	$19.73	$17.71	$19.01
Apr 21, 2008 – Apr 25, 2008	$18.95	$19.51	$18.71	$19.21
Apr 28, 2008 – May 2, 2008	$19.15	$19.73	$18.73	$19.45
May 5, 2008 – May 9, 2008	$19.31	$19.41	$18.37	$18.57
May 12, 2008 – May 16, 2008	$18.66	$20.05	$18.66	$19.61
May 19, 2008 – May 23, 2008	$19.57	$19.66	$18.30	$18.31
May 26, 2008 – May 30, 2008	$18.24	$18.92	$18.19	$18.59
Jun 2, 2008 – Jun 6, 2008	$18.55	$18.58	$17.85	$17.91
Jun 9, 2008 – Jun 13, 2008	$17.93	$18.18	$17.29	$18.17
Jun 16, 2008 – Jun 20, 2008	$18.02	$18.43	$17.58	$17.97
Jun 23, 2008 – Jun 27, 2008	$18.11	$18.52	$17.58	$18.27
Jun 30, 2008 – Jul 3, 2008	$18.11	$18.67	$17.80	$18.27
Jul 7, 2008 – Jul 11, 2008	$18.23	$20.29	$18.18	$19.59
Jul 14, 2008 – Jul 18, 2008	$19.79	$20.15	$18.79	$19.72
Jul 21, 2008 – Jul 25, 2008	$19.57	$19.97	$17.96	$18.71
Jul 28, 2008 – Aug 1, 2008	$18.28	$19.87	$17.94	$19.24
Aug 4, 2008 – Aug 8, 2008	$19.18	$21.32	$18.95	$21.27
Aug 11, 2008 – Aug 15, 2008	$21.25	$22.01	$20.63	$21.94
Aug 18, 2008 – Aug 22, 2008	$21.73	$22.31	$21.17	$22.25
Aug 25, 2008 – Aug 29, 2008	$22.10	$22.31	$21.40	$21.96
Sep 1, 2008 – Sep 5, 2008	$22.58	$22.81	$21.56	$22.30
Sep 8, 2008 – Sep 12, 2008	$23.29	$23.36	$21.67	$22.67
Sep 15, 2008 – Sep 19, 2008	$20.75	$25.32	$20.75	$23.09
Sep 22, 2008 – Sep 26, 2008	$22.68	$23.18	$21.61	$23.09
Sep 29, 2008 – Oct 3, 2008	$22.67	$23.02	$20.36	$20.89
Oct 6, 2008 – Oct 10, 2008	$20.61	$21.32	$16.37	$18.57
Oct 13, 2008 – Oct 17, 2008	$19.70	$20.63	$17.32	$17.76
Oct 20, 2008 – Oct 24, 2008	$18.81	$19.43	$17.27	$17.64
Oct 27, 2008 – Oct 31, 2008	$17.45	$20.48	$17.43	$20.29
Nov 3, 2008 – Nov 7, 2008	$20.06	$20.79	$16.80	$17.69
Nov 10, 2008 – Nov 14, 2008	$17.85	$18.16	$15.38	$16.52
Nov 17, 2008 – Nov 21, 2008	$16.43	$17.45	$14.52	$16.58
Nov 24, 2008 – Nov 28, 2008	$15.42	$17.67	$15.42	$17.67
Dec 1, 2008 – Dec 5, 2008	$16.81	$17.61	$15.67	$17.06
Dec 8, 2008 – Dec 12, 2008	$17.50	$17.72	$15.17	$15.69
Dec 15, 2008 – Dec 19, 2008	$15.72	$16.24	$15.28	$16.01
Dec 22, 2008 – Dec 26, 2008	$15.99	$16.31	$15.61	$16.16
Dec 29, 2008 – Jan 2, 2009	$16.15	$17.38	$15.72	$17.28
Jan 5, 2009 – Jan 9, 2009	$17.13	$17.41	$16.14	$16.22
Jan 12, 2009 – Jan 16, 2009	$16.08	$16.22	$14.55	$15.14
Jan 19, 2009 – Jan 23, 2009	$14.89	$15.72	$13.59	$13.72
Jan 26, 2009 – Jan 30, 2009	$13.72	$14.50	$13.38	$13.52
Feb 2, 2009 – Feb 6, 2009	$13.32	$14.37	$13.22	$13.92
Feb 9, 2009 – Feb 13, 2009	$13.95	$15.44	$13.08	$14.36
Feb 16, 2009 – Feb 20, 2009	$13.94	$14.13	$13.06	$13.26
Feb 23, 2009 – Feb 27, 2009	$13.32	$13.61	$12.44	$12.54
Mar 2, 2009 – Mar 6, 2009	$12.31	$13.02	$12.02	$12.82
Mar 9, 2009 – Mar 13, 2009	$12.63	$13.59	$12.06	$13.56
Mar 16, 2009 – Mar 20, 2009	$13.70	$14.83	$13.05	$13.82
Mar 23, 2009 – Mar 27, 2009	$14.09	$14.69	$13.76	$14.15
Mar 30, 2009 – Apr 3, 2009	$13.90	$14.68	$13.65	$14.66
Apr 6, 2009 – Apr 9, 2009	$14.30	$14.83	$13.48	$14.43
Apr 13, 2009 – Apr 17, 2009	$14.42	$14.67	$14.00	$14.60
Apr 20, 2009 – Apr 24, 2009	$14.24	$15.12	$13.96	$14.40
Apr 27, 2009 – May 1, 2009	$14.18	$15.15	$13.95	$14.17
May 4, 2009 – May 8, 2009	$14.27	$16.12	$14.01	$14.48
May 11, 2009 – May 15, 2009	$14.08	$14.56	$13.26	$13.52
May 18, 2009 – May 22, 2009	$13.66	$14.02	$13.20	$13.30
May 25, 2009 – May 29, 2009	$13.38	$13.65	$13.02	$13.37
Jun 1, 2009 – Jun 5, 2009	$13.44	$14.14	$13.23	$13.98
Jun 8, 2009 – Jun 12, 2009	$13.99	$14.65	$13.80	$14.58
Jun 15, 2009 – Jun 19, 2009	$14.47	$14.70	$14.20	$14.61
Jun 22, 2009 – Jun 26, 2009	$14.44	$14.66	$14.15	$14.36
Jun 29, 2009 – Jul 2, 2009	$14.35	$14.48	$13.76	$13.83
Jul 6, 2009 – Jul 10, 2009	$13.82	$13.95	$13.18	$13.31
Jul 13, 2009 – Jul 17, 2009	$13.27	$14.17	$13.27	$13.93
Jul 20, 2009 – Jul 24, 2009	$14.01	$14.14	$13.55	$14.00
Jul 27, 2009 – Jul 31, 2009	$14.06	$14.85	$13.93	$14.58
Aug 3, 2009 – Aug 7, 2009	$14.73	$16.73	$14.63	$16.57
Aug 10, 2009 – Aug 14, 2009	$16.51	$16.88	$16.29	$16.77
Aug 17, 2009 – Aug 21, 2009	$16.51	$17.06	$16.28	$17.00
Aug 24, 2009 – Aug 28, 2009	$17.08	$17.22	$16.53	$16.78
Aug 31, 2009 – Sep 4, 2009	$16.65	$16.87	$16.20	$16.50
Sep 7, 2009 – Sep 11, 2009	$16.10	$16.76	$16.10	$16.65
Sep 14, 2009 – Sep 18, 2009	$16.56	$17.29	$16.49	$17.05
Sep 21, 2009 – Sep 25, 2009	$16.99	$17.31	$16.85	$16.93
Sep 28, 2009 – Oct 2, 2009	$16.96	$17.92	$16.96	$17.13
Oct 5, 2009 – Oct 9, 2009	$17.21	$17.97	$16.96	$17.97
Oct 12, 2009 – Oct 16, 2009	$18.03	$18.33	$17.82	$18.00
Oct 19, 2009 – Oct 23, 2009	$18.01	$18.32	$17.62	$17.92
Oct 26, 2009 – Oct 30, 2009	$17.95	$18.31	$16.80	$16.89
Nov 2, 2009 – Nov 6, 2009	$16.94	$17.05	$16.43	$16.79
Nov 9, 2009 – Nov 13, 2009	$16.81	$17.66	$16.80	$17.23
Nov 16, 2009 – Nov 20, 2009	$17.44	$17.49	$16.12	$16.25
Nov 23, 2009 – Nov 27, 2009	$16.36	$16.52	$16.02	$16.02
Nov 30, 2009 – Dec 4, 2009	$16.05	$16.37	$15.67	$15.99
Dec 7, 2009 – Dec 11, 2009	$15.57	$15.83	$15.44	$15.77
Dec 14, 2009 – Dec 18, 2009	$15.91	$15.98	$15.54	$15.61
Dec 21, 2009 – Dec 24, 2009	$15.62	$16.05	$15.53	$15.94
Dec 28, 2009 – Dec 31, 2009	$15.96	$16.08	$15.83	$15.89
Jan 4, 2010 – Jan 8, 2010	$15.98	$16.22	$15.24	$15.95
Jan 11, 2010 – Jan 15, 2010	$16.01	$16.01	$15.49	$15.74
Jan 18, 2010 – Jan 22, 2010	$15.73	$15.90	$15.40	$15.76
Jan 25, 2010 – Jan 29, 2010	$15.90	$15.98	$15.64	$15.66
Feb 1, 2010 – Feb 5, 2010	$15.72	$16.28	$15.64	$16.13
Feb 8, 2010 – Feb 12, 2010	$16.08	$16.20	$15.79	$16.02
Feb 15, 2010 – Feb 19, 2010	$16.18	$16.94	$16.05	$16.56
Feb 22, 2010 – Feb 26, 2010	$16.56	$16.95	$16.42	$16.87
Mar 1, 2010 – Mar 5, 2010	$16.87	$17.28	$16.78	$17.28
Mar 8, 2010 – Mar 12, 2010	$17.22	$17.62	$16.88	$17.45
Mar 15, 2010 – Mar 19, 2010	$17.37	$18.01	$17.34	$17.86
Mar 22, 2010 – Mar 26, 2010	$17.49	$17.98	$17.49	$17.86
Mar 29, 2010 – Apr 1, 2010	$17.94	$18.04	$17.67	$17.75
Apr 5, 2010 – Apr 9, 2010	$17.77	$17.90	$17.65	$17.83
Apr 12, 2010 – Apr 16, 2010	$17.79	$18.66	$17.71	$18.06
Apr 19, 2010 – Apr 23, 2010	$17.97	$18.32	$17.83	$18.11
Apr 26, 2010 – Apr 30, 2010	$18.07	$18.35	$17.57	$17.74
May 3, 2010 – May 7, 2010	$17.85	$18.01	$15.85	$16.33
May 10, 2010 – May 14, 2010	$16.82	$17.24	$16.57	$16.70
May 17, 2010 – May 21, 2010	$16.73	$17.05	$15.39	$15.91
May 24, 2010 – May 28, 2010	$15.91	$16.14	$15.23	$15.98
May 31, 2010 – Jun 4, 2010	$15.86	$16.02	$15.31	$15.38
Jun 7, 2010 – Jun 11, 2010	$15.83	$16.21	$14.80	$16.17
Jun 14, 2010 – Jun 18, 2010	$17.15	$17.50	$16.58	$16.95
Jun 21, 2010 – Jun 25, 2010	$17.08	$17.22	$16.64	$17.03
Jun 28, 2010 – Jul 2, 2010	$16.98	$18.54	$16.21	$16.39
Jul 5, 2010 – Jul 9, 2010	$16.53	$17.09	$16.24	$17.08
Jul 12, 2010 – Jul 16, 2010	$17.02	$17.26	$16.57	$16.61
Jul 19, 2010 – Jul 23, 2010	$16.67	$17.19	$16.42	$17.17
Jul 26, 2010 – Jul 30, 2010	$16.99	$17.55	$16.90	$17.39
Aug 2, 2010 – Aug 6, 2010	$17.64	$17.89	$17.44	$17.74
Aug 9, 2010 – Aug 13, 2010	$17.77	$17.86	$17.13	$17.37
Aug 16, 2010 – Aug 20, 2010	$17.29	$17.84	$16.90	$17.11
Aug 23, 2010 – Aug 27, 2010	$17.22	$17.72	$17.06	$17.71
Aug 30, 2010 – Sep 3, 2010	$17.62	$18.19	$17.37	$18.17
Sep 6, 2010 – Sep 10, 2010	$18.00	$18.10	$17.75	$17.83
Sep 13, 2010 – Sep 17, 2010	$18.06	$18.11	$17.62	$17.94
Sep 20, 2010 – Sep 24, 2010	$17.96	$18.15	$17.36	$17.99
Sep 27, 2010 – Oct 1, 2010	$17.85	$18.27	$17.59	$17.68
Oct 4, 2010 – Oct 8, 2010	$17.61	$17.81	$17.37	$17.69
Oct 11, 2010 – Oct 15, 2010	$17.73	$18.08	$17.59	$17.84
Oct 18, 2010 – Oct 22, 2010	$17.86	$18.85	$17.85	$18.78
Oct 25, 2010 – Oct 29, 2010	$18.86	$18.97	$18.44	$18.63
Nov 1, 2010 – Nov 5, 2010	$18.71	$19.65	$18.62	$19.37
Nov 8, 2010 – Nov 12, 2010	$19.28	$19.75	$18.65	$18.96
Nov 15, 2010 – Nov 19, 2010	$19.00	$19.24	$18.43	$18.80
Nov 22, 2010 – Nov 26, 2010	$18.68	$18.79	$18.43	$18.69
Nov 29, 2010 – Dec 3, 2010	$18.51	$19.70	$18.42	$19.46
Dec 6, 2010 – Dec 10, 2010	$19.37	$20.14	$19.31	$20.07
Dec 13, 2010 – Dec 17, 2010	$20.13	$20.34	$19.93	$20.20
Dec 20, 2010 – Dec 23, 2010	$20.17	$20.40	$20.17	$20.36
Dec 27, 2010 – Dec 31, 2010	$20.28	$20.51	$20.25	$20.39
Jan 3, 2011 – Jan 7, 2011	$20.52	$20.75	$20.08	$20.19
Jan 10, 2011 – Jan 14, 2011	$20.10	$20.66	$19.93	$20.66
Jan 17, 2011 – Jan 21, 2011	$20.68	$20.82	$20.24	$20.58
Jan 24, 2011 – Jan 28, 2011	$20.53	$21.56	$20.44	$20.88
Jan 31, 2011 – Feb 4, 2011	$20.90	$21.70	$20.83	$21.34
Feb 7, 2011 – Feb 11, 2011	$21.42	$21.72	$21.31	$21.64
Feb 14, 2011 – Feb 18, 2011	$21.59	$23.36	$21.54	$23.13
Feb 21, 2011 – Feb 25, 2011	$22.43	$22.93	$22.27	$22.70
Feb 28, 2011 – Mar 4, 2011	$22.62	$23.02	$22.22	$22.73
Mar 7, 2011 – Mar 11, 2011	$22.69	$22.92	$21.92	$22.75
Mar 14, 2011 – Mar 18, 2011	$22.23	$23.15	$21.71	$21.94
Mar 21, 2011 – Mar 25, 2011	$22.10	$22.47	$21.66	$22.39
Mar 28, 2011 – Apr 1, 2011	$22.49	$22.66	$22.23	$22.55
Apr 4, 2011 – Apr 8, 2011	$22.54	$22.95	$22.37	$22.75
Apr 11, 2011 – Apr 15, 2011	$22.77	$22.79	$22.01	$22.34
Apr 18, 2011 – Apr 21, 2011	$22.08	$22.64	$21.73	$22.53
Apr 25, 2011 – Apr 29, 2011	$22.52	$23.08	$22.22	$22.91
May 2, 2011 – May 6, 2011	$22.99	$23.53	$22.45	$22.50
May 9, 2011 – May 13, 2011	$22.50	$22.81	$22.33	$22.50
May 16, 2011 – May 20, 2011	$22.43	$23.19	$22.42	$23.03
May 23, 2011 – May 27, 2011	$22.74	$23.38	$22.46	$23.28
May 30, 2011 – Jun 3, 2011	$23.45	$23.51	$22.55	$22.91
Jun 6, 2011 – Jun 10, 2011	$22.89	$23.20	$22.28	$22.41
Jun 13, 2011 – Jun 17, 2011	$22.45	$22.94	$22.35	$22.54
Jun 20, 2011 – Jun 24, 2011	$22.44	$23.21	$22.36	$22.64
Jun 27, 2011 – Jul 1, 2011	$22.62	$23.89	$22.62	$23.87
Jul 4, 2011 – Jul 8, 2011	$23.77	$24.02	$23.58	$23.81
Jul 11, 2011 – Jul 15, 2011	$23.50	$23.65	$22.63	$22.76
Jul 18, 2011 – Jul 22, 2011	$22.72	$23.05	$22.17	$22.70
Jul 25, 2011 – Jul 29, 2011	$22.53	$23.17	$22.04	$22.47
Aug 1, 2011 – Aug 5, 2011	$22.66	$22.69	$20.95	$21.54
Aug 8, 2011 – Aug 12, 2011	$21.18	$21.96	$19.73	$21.35
Aug 15, 2011 – Aug 19, 2011	$21.55	$21.81	$20.66	$20.80
Aug 22, 2011 – Aug 26, 2011	$21.29	$22.32	$20.81	$22.14
Aug 29, 2011 – Sep 2, 2011	$22.34	$22.80	$21.88	$22.09
Sep 5, 2011 – Sep 9, 2011	$21.45	$22.73	$21.36	$21.77
Sep 12, 2011 – Sep 16, 2011	$21.45	$22.02	$21.22	$21.77
Sep 19, 2011 – Sep 23, 2011	$21.34	$21.73	$19.91	$20.33
Sep 26, 2011 – Sep 30, 2011	$20.55	$21.22	$20.17	$20.23
Oct 3, 2011 – Oct 7, 2011	$20.20	$21.15	$19.27	$20.48
Oct 10, 2011 – Oct 14, 2011	$20.85	$21.75	$20.81	$21.66
Oct 17, 2011 – Oct 21, 2011	$21.47	$23.32	$20.97	$23.32
Oct 24, 2011 – Oct 28, 2011	$23.36	$24.53	$22.59	$23.77
Oct 31, 2011 – Nov 4, 2011	$23.65	$24.13	$22.62	$23.49
Nov 7, 2011 – Nov 11, 2011	$23.43	$24.11	$23.12	$23.82
Nov 14, 2011 – Nov 18, 2011	$23.69	$23.82	$22.30	$22.46
Nov 21, 2011 – Nov 25, 2011	$22.18	$22.33	$21.56	$21.87
Nov 28, 2011 – Dec 2, 2011	$22.23	$23.70	$21.97	$23.32
Dec 5, 2011 – Dec 9, 2011	$23.53	$23.95	$23.25	$23.85
Dec 12, 2011 – Dec 16, 2011	$23.64	$23.81	$23.19	$23.36
Dec 19, 2011 – Dec 23, 2011	$23.49	$24.38	$23.16	$24.38
Dec 26, 2011 – Dec 30, 2011	$24.27	$24.58	$24.24	$24.28
Jan 2, 2012 – Jan 6, 2012	$24.65	$24.78	$23.58	$23.59
Jan 9, 2012 – Jan 13, 2012	$23.57	$24.17	$23.57	$24.09
Jan 16, 2012 – Jan 20, 2012	$24.22	$24.47	$23.93	$24.29
Jan 23, 2012 – Jan 27, 2012	$24.21	$24.70	$23.86	$24.57
Jan 30, 2012 – Feb 3, 2012	$24.34	$25.18	$24.19	$25.16
Feb 6, 2012 – Feb 10, 2012	$25.03	$25.31	$24.72	$24.78
Feb 13, 2012 – Feb 17, 2012	$24.95	$25.11	$24.10	$24.92
Feb 20, 2012 – Feb 24, 2012	$24.60	$25.00	$24.47	$24.57
Feb 27, 2012 – Mar 2, 2012	$24.36	$24.78	$24.12	$24.52
Mar 5, 2012 – Mar 9, 2012	$24.41	$25.00	$24.19	$24.94
Mar 12, 2012 – Mar 16, 2012	$24.88	$25.83	$24.77	$25.49
Mar 19, 2012 – Mar 23, 2012	$25.41	$25.56	$24.99	$25.13
Mar 26, 2012 – Mar 30, 2012	$25.34	$25.63	$25.19	$25.36
Apr 2, 2012 – Apr 5, 2012	$25.32	$25.50	$24.97	$25.16
Apr 9, 2012 – Apr 13, 2012	$24.90	$25.17	$24.46	$24.85
Apr 16, 2012 – Apr 20, 2012	$25.02	$25.65	$24.82	$25.21
Apr 23, 2012 – Apr 27, 2012	$24.90	$26.06	$24.74	$25.85
Apr 30, 2012 – May 4, 2012	$25.78	$27.01	$25.63	$26.54
May 7, 2012 – May 11, 2012	$26.57	$26.74	$25.65	$25.73
May 14, 2012 – May 18, 2012	$25.54	$25.62	$24.57	$24.63
May 21, 2012 – May 25, 2012	$24.61	$25.41	$24.55	$25.15
May 28, 2012 – Jun 1, 2012	$25.26	$25.30	$24.54	$24.56
Jun 4, 2012 – Jun 8, 2012	$24.60	$25.60	$24.41	$24.90
Jun 11, 2012 – Jun 15, 2012	$25.05	$25.10	$24.53	$24.74
Jun 18, 2012 – Jun 22, 2012	$24.76	$24.76	$23.94	$24.31
Jun 25, 2012 – Jun 29, 2012	$24.06	$25.10	$23.96	$25.10
Jul 2, 2012 – Jul 6, 2012	$25.28	$25.59	$25.10	$25.43
Jul 9, 2012 – Jul 13, 2012	$25.50	$25.60	$24.80	$25.36
Jul 16, 2012 – Jul 20, 2012	$25.39	$25.81	$25.18	$25.38
Jul 23, 2012 – Jul 27, 2012	$25.10	$26.27	$24.64	$26.16
Jul 30, 2012 – Aug 3, 2012	$26.08	$26.54	$25.61	$26.20
Aug 6, 2012 – Aug 10, 2012	$26.37	$26.89	$26.13	$26.67
Aug 13, 2012 – Aug 17, 2012	$26.57	$26.86	$26.46	$26.85
Aug 20, 2012 – Aug 24, 2012	$26.78	$26.82	$26.37	$26.70
Aug 27, 2012 – Aug 31, 2012	$26.70	$26.95	$26.31	$26.79
Sep 3, 2012 – Sep 7, 2012	$26.75	$27.00	$26.46	$26.91
Sep 10, 2012 – Sep 14, 2012	$26.86	$27.36	$26.56	$27.36
Sep 17, 2012 – Sep 21, 2012	$27.30	$27.43	$26.72	$27.05
Sep 24, 2012 – Sep 28, 2012	$26.91	$27.05	$26.35	$26.60
Oct 1, 2012 – Oct 5, 2012	$26.70	$27.36	$26.70	$27.26
Oct 8, 2012 – Oct 12, 2012	$27.12	$27.41	$26.98	$27.11
Oct 15, 2012 – Oct 19, 2012	$27.13	$27.78	$26.91	$27.11
Oct 22, 2012 – Oct 26, 2012	$26.99	$27.15	$26.12	$26.63
Oct 29, 2012 – Nov 2, 2012	$26.68	$27.58	$26.47	$27.06
Nov 5, 2012 – Nov 9, 2012	$27.03	$27.58	$26.80	$26.96
Nov 12, 2012 – Nov 16, 2012	$27.02	$27.26	$26.75	$27.26
Nov 19, 2012 – Nov 23, 2012	$27.52	$28.24	$27.28	$28.24
Nov 26, 2012 – Nov 30, 2012	$28.04	$28.19	$27.55	$27.80
Dec 3, 2012 – Dec 7, 2012	$27.84	$27.97	$27.41	$27.71
Dec 10, 2012 – Dec 14, 2012	$27.65	$27.68	$26.99	$27.00
Dec 17, 2012 – Dec 21, 2012	$27.13	$27.85	$27.07	$27.65
Dec 24, 2012 – Dec 28, 2012	$27.55	$27.65	$26.99	$27.02
Dec 31, 2012 – Jan 4, 2013	$26.93	$28.09	$26.80	$27.94
Jan 7, 2013 – Jan 11, 2013	$27.74	$27.91	$27.42	$27.83
Jan 14, 2013 – Jan 18, 2013	$27.80	$27.80	$27.34	$27.58
Jan 21, 2013 – Jan 25, 2013	$27.52	$27.92	$27.52	$27.81
Jan 28, 2013 – Feb 1, 2013	$27.93	$28.72	$27.69	$28.51
Feb 4, 2013 – Feb 8, 2013	$28.30	$29.34	$28.28	$29.04
Feb 11, 2013 – Feb 15, 2013	$29.05	$29.06	$27.36	$28.70
Feb 18, 2013 – Feb 22, 2013	$28.29	$29.08	$27.96	$29.07
Feb 25, 2013 – Mar 1, 2013	$29.14	$29.60	$28.23	$29.59
Mar 4, 2013 – Mar 8, 2013	$29.41	$29.78	$29.24	$29.38
Mar 11, 2013 – Mar 15, 2013	$29.32	$29.54	$28.92	$29.47
Mar 18, 2013 – Mar 22, 2013	$29.10	$29.92	$29.07	$29.72
Mar 25, 2013 – Mar 28, 2013	$29.79	$30.19	$29.52	$30.17
Apr 1, 2013 – Apr 5, 2013	$30.10	$30.30	$29.51	$29.71
Apr 8, 2013 – Apr 12, 2013	$29.67	$30.89	$29.59	$30.65
Apr 15, 2013 – Apr 19, 2013	$30.62	$30.62	$29.58	$29.80
Apr 22, 2013 – Apr 26, 2013	$29.84	$30.17	$29.65	$29.84
Apr 29, 2013 – May 3, 2013	$29.89	$31.12	$29.83	$31.00
May 6, 2013 – May 10, 2013	$31.02	$31.86	$30.90	$31.55
May 13, 2013 – May 17, 2013	$31.56	$32.85	$31.45	$32.85
May 20, 2013 – May 24, 2013	$32.78	$33.32	$32.00	$32.32
May 27, 2013 – May 31, 2013	$32.60	$32.88	$31.98	$31.99
Jun 3, 2013 – Jun 7, 2013	$32.02	$32.44	$29.96	$32.34
Jun 10, 2013 – Jun 14, 2013	$32.40	$32.51	$31.65	$31.94
Jun 17, 2013 – Jun 21, 2013	$32.09	$32.36	$31.04	$31.45
Jun 24, 2013 – Jun 28, 2013	$31.17	$32.24	$30.78	$31.91
Jul 1, 2013 – Jul 5, 2013	$32.03	$32.76	$31.94	$32.74
Jul 8, 2013 – Jul 12, 2013	$32.83	$33.69	$32.43	$33.50
Jul 15, 2013 – Jul 19, 2013	$33.54	$33.77	$33.30	$33.62
Jul 22, 2013 – Jul 26, 2013	$33.59	$33.79	$33.30	$33.78
Jul 29, 2013 – Aug 2, 2013	$33.71	$34.29	$33.46	$34.18
Aug 5, 2013 – Aug 9, 2013	$34.09	$34.15	$33.21	$33.70
Aug 12, 2013 – Aug 16, 2013	$33.58	$34.02	$33.35	$33.56
Aug 19, 2013 – Aug 23, 2013	$33.54	$34.44	$33.40	$34.19
Aug 26, 2013 – Aug 30, 2013	$34.20	$34.29	$32.93	$33.16
Sep 2, 2013 – Sep 6, 2013	$33.59	$33.72	$32.94	$33.23
Sep 9, 2013 – Sep 13, 2013	$33.27	$34.25	$33.26	$34.11
Sep 16, 2013 – Sep 20, 2013	$34.33	$35.77	$34.28	$35.58
Sep 23, 2013 – Sep 27, 2013	$35.52	$35.90	$35.03	$35.20
Sep 30, 2013 – Oct 4, 2013	$34.96	$35.28	$34.41	$35.02
Oct 7, 2013 – Oct 11, 2013	$34.59	$35.03	$33.96	$35.00
Oct 14, 2013 – Oct 18, 2013	$34.87	$36.90	$34.78	$36.84
Oct 21, 2013 – Oct 25, 2013	$36.82	$37.85	$36.64	$37.67
Oct 28, 2013 – Nov 1, 2013	$37.68	$37.83	$36.93	$37.16
Nov 4, 2013 – Nov 8, 2013	$37.26	$37.71	$36.80	$37.33
Nov 11, 2013 – Nov 15, 2013	$37.39	$38.28	$37.22	$38.25
Nov 18, 2013 – Nov 22, 2013	$38.23	$38.80	$38.02	$38.79
Nov 25, 2013 – Nov 29, 2013	$38.77	$38.81	$38.31	$38.39
Dec 2, 2013 – Dec 6, 2013	$38.40	$38.87	$37.78	$38.86
Dec 9, 2013 – Dec 13, 2013	$38.90	$39.13	$38.17	$38.23
Dec 16, 2013 – Dec 20, 2013	$38.40	$39.17	$37.91	$38.94
Dec 23, 2013 – Dec 27, 2013	$39.15	$39.26	$38.72	$39.07
Dec 30, 2013 – Jan 3, 2014	$39.12	$39.29	$38.52	$38.72
Jan 6, 2014 – Jan 10, 2014	$38.89	$39.41	$38.46	$38.99
Jan 13, 2014 – Jan 17, 2014	$38.41	$39.43	$38.28	$39.24
Jan 20, 2014 – Jan 24, 2014	$39.35	$39.51	$37.52	$37.52
Jan 27, 2014 – Jan 31, 2014	$37.46	$37.76	$36.98	$37.19
Feb 3, 2014 – Feb 7, 2014	$37.20	$37.35	$36.00	$37.33
Feb 10, 2014 – Feb 14, 2014	$37.27	$38.80	$36.93	$38.78
Feb 17, 2014 – Feb 21, 2014	$38.57	$39.21	$38.48	$39.02
Feb 24, 2014 – Feb 28, 2014	$39.04	$39.44	$38.65	$39.18
Mar 3, 2014 – Mar 7, 2014	$38.48	$40.43	$38.25	$40.32
Mar 10, 2014 – Mar 14, 2014	$40.31	$40.77	$39.88	$39.96
Mar 17, 2014 – Mar 21, 2014	$40.25	$41.07	$40.10	$40.65
Mar 24, 2014 – Mar 28, 2014	$40.77	$40.91	$39.20	$39.53
Mar 31, 2014 – Apr 4, 2014	$39.82	$41.04	$39.79	$39.96
Apr 7, 2014 – Apr 11, 2014	$40.02	$40.86	$38.26	$38.49
Apr 14, 2014 – Apr 17, 2014	$38.85	$39.70	$38.39	$39.48
Apr 21, 2014 – Apr 25, 2014	$39.49	$39.88	$39.35	$39.76
Apr 28, 2014 – May 2, 2014	$39.90	$40.67	$39.40	$39.63
May 5, 2014 – May 9, 2014	$39.42	$40.14	$39.12	$40.02
May 12, 2014 – May 16, 2014	$40.23	$40.43	$39.40	$40.05
May 19, 2014 – May 23, 2014	$39.99	$40.73	$39.79	$40.62
May 26, 2014 – May 30, 2014	$40.71	$41.14	$40.61	$41.11
Jun 2, 2014 – Jun 6, 2014	$41.11	$41.78	$40.98	$41.76
Jun 9, 2014 – Jun 13, 2014	$41.71	$41.91	$41.24	$41.56
Jun 16, 2014 – Jun 20, 2014	$41.57	$42.85	$41.26	$42.65
Jun 23, 2014 – Jun 27, 2014	$42.59	$42.75	$42.22	$42.43
Jun 30, 2014 – Jul 3, 2014	$42.36	$42.78	$42.23	$42.54
Jul 7, 2014 – Jul 11, 2014	$42.40	$42.98	$42.12	$42.94
Jul 14, 2014 – Jul 18, 2014	$43.18	$43.31	$42.46	$42.85
Jul 21, 2014 – Jul 25, 2014	$42.81	$43.39	$42.22	$42.30
Jul 28, 2014 – Aug 1, 2014	$42.27	$44.04	$41.40	$41.61

Weekly OHLC price history for MMC, USD per share

Week

Open

High

Low

Volume

Jan 3, 2005 – Jan 7, 2005

$20.79

$21.01

$19.43

$19.54

Jan 10, 2005 – Jan 14, 2005

$19.16

$20.16

$18.83

$19.70

Jan 17, 2005 – Jan 21, 2005

$19.71

$20.06

$19.29

$19.39

Jan 24, 2005 – Jan 28, 2005

$19.38

$19.66

$18.97

$19.44

Jan 31, 2005 – Feb 4, 2005

$20.38

$20.71

$19.63

$20.21

Feb 7, 2005 – Feb 11, 2005

$20.21

$20.69

$19.84

$20.62

Feb 14, 2005 – Feb 18, 2005

$20.52

$20.62

$19.23

$19.74

Feb 21, 2005 – Feb 25, 2005

$19.63

$20.18

$16.88

$19.77

Feb 28, 2005 – Mar 4, 2005

$19.77

$21.41

$19.63

$19.88

Mar 7, 2005 – Mar 11, 2005

$19.85

$19.94

$18.91

$19.00

Mar 14, 2005 – Mar 18, 2005

$19.01

$19.36

$18.68

$18.86

Mar 21, 2005 – Mar 24, 2005

$18.83

$19.32

$18.64

$18.97

Mar 28, 2005 – Apr 1, 2005

$18.97

$19.42

$18.45

$18.79

Apr 4, 2005 – Apr 8, 2005

$18.73

$19.16

$18.59

$18.89

Apr 11, 2005 – Apr 15, 2005

$18.95

$19.00

$17.75

$17.79

Apr 18, 2005 – Apr 22, 2005

$17.73

$17.99

$17.20

$17.64

Apr 25, 2005 – Apr 29, 2005

$17.68

$17.98

$17.29

$17.72

May 2, 2005 – May 6, 2005

$17.80

$18.96

$17.56

$18.86

May 9, 2005 – May 13, 2005

$18.79

$18.93

$17.79

$18.12

May 16, 2005 – May 20, 2005

$18.10

$18.96

$17.96

$18.93

May 23, 2005 – May 27, 2005

$18.93

$18.96

$18.21

$18.34

May 30, 2005 – Jun 3, 2005

$18.37

$18.66

$17.98

$18.33

Jun 6, 2005 – Jun 10, 2005

$18.27

$18.44

$16.99

$18.07

Jun 13, 2005 – Jun 17, 2005

$17.97

$18.16

$17.41

$17.63

Jun 20, 2005 – Jun 24, 2005

$17.52

$17.87

$17.28

$17.33

Jun 27, 2005 – Jul 1, 2005

$17.41

$17.82

$17.38

$17.51

Jul 4, 2005 – Jul 8, 2005

$17.28

$19.02

$17.16

$18.70

Jul 11, 2005 – Jul 15, 2005

$18.61

$19.20

$18.32

$19.09

Jul 18, 2005 – Jul 22, 2005

$19.02

$19.09

$18.67

$18.76

Jul 25, 2005 – Jul 29, 2005

$18.67

$18.76

$18.40

$18.43

Aug 1, 2005 – Aug 5, 2005

$18.45

$18.64

$17.26

$17.48

Aug 8, 2005 – Aug 12, 2005

$17.51

$17.81

$17.07

$17.14

Aug 15, 2005 – Aug 19, 2005

$17.13

$17.73

$17.12

$17.63

Aug 22, 2005 – Aug 26, 2005

$17.61

$17.82

$17.12

$17.16

Aug 29, 2005 – Sep 2, 2005

$17.04

$18.07

$16.97

$17.91

Sep 5, 2005 – Sep 9, 2005

$18.18

$18.64

$17.74

$18.45

Sep 12, 2005 – Sep 16, 2005

$18.51

$19.00

$18.14

$18.44

Sep 19, 2005 – Sep 23, 2005

$18.44

$19.38

$18.33

$18.70

Sep 26, 2005 – Sep 30, 2005

$18.78

$19.41

$18.62

$19.33

Oct 3, 2005 – Oct 7, 2005

$19.12

$19.37

$18.80

$18.87

Oct 10, 2005 – Oct 14, 2005

$18.97

$19.06

$18.13

$18.47

Oct 17, 2005 – Oct 21, 2005

$18.44

$18.85

$17.94

$18.14

Oct 24, 2005 – Oct 28, 2005

$18.24

$18.70

$18.13

$18.55

Oct 31, 2005 – Nov 4, 2005

$18.60

$18.73

$17.14

$18.49

Nov 7, 2005 – Nov 11, 2005

$18.58

$18.72

$17.96

$18.70

Nov 14, 2005 – Nov 18, 2005

$18.76

$19.11

$18.41

$18.99

Nov 21, 2005 – Nov 25, 2005

$19.03

$20.70

$18.93

$20.52

Nov 28, 2005 – Dec 2, 2005

$20.51

$20.86

$19.71

$20.74

Dec 5, 2005 – Dec 9, 2005

$20.31

$21.11

$20.28

$20.88

Dec 12, 2005 – Dec 16, 2005

$20.91

$21.11

$20.34

$20.60

Dec 19, 2005 – Dec 23, 2005

$20.80

$21.18

$20.48

$21.15

Dec 26, 2005 – Dec 30, 2005

$21.31

$21.39

$19.98

$20.32

Jan 2, 2006 – Jan 6, 2006

$20.48

$20.85

$20.14

$20.84

Jan 9, 2006 – Jan 13, 2006

$20.77

$21.06

$20.51

$20.65

Jan 16, 2006 – Jan 20, 2006

$20.56

$20.60

$19.62

$19.72

Jan 23, 2006 – Jan 27, 2006

$19.72

$20.15

$19.30

$19.87

Jan 30, 2006 – Feb 3, 2006

$19.88

$19.95

$19.10

$19.48

Feb 6, 2006 – Feb 10, 2006

$19.46

$20.31

$19.17

$20.28

Feb 13, 2006 – Feb 17, 2006

$20.08

$20.24

$18.70

$19.17

Feb 20, 2006 – Feb 24, 2006

$19.24

$19.43

$18.96

$19.30

Feb 27, 2006 – Mar 3, 2006

$19.22

$20.27

$19.22

$20.11

Mar 6, 2006 – Mar 10, 2006

$20.01

$20.04

$19.55

$19.58

Mar 13, 2006 – Mar 17, 2006

$19.59

$19.62

$19.11

$19.33

Mar 20, 2006 – Mar 24, 2006

$19.34

$19.91

$19.13

$19.32

Mar 27, 2006 – Mar 31, 2006

$19.34

$19.54

$18.62

$18.89

Apr 3, 2006 – Apr 7, 2006

$18.91

$19.14

$18.74

$18.95

Apr 10, 2006 – Apr 13, 2006

$18.96

$19.23

$18.47

$18.78

Apr 17, 2006 – Apr 21, 2006

$18.93

$20.11

$18.82

$20.04

Apr 24, 2006 – Apr 28, 2006

$19.98

$20.25

$19.57

$19.85

May 1, 2006 – May 5, 2006

$19.85

$20.07

$18.81

$19.42

May 8, 2006 – May 12, 2006

$19.43

$19.52

$18.68

$18.70

May 15, 2006 – May 19, 2006

$18.60

$18.85

$18.20

$18.47

May 22, 2006 – May 26, 2006

$18.35

$18.51

$17.94

$18.30

May 29, 2006 – Jun 2, 2006

$18.22

$18.39

$18.00

$18.32

Jun 5, 2006 – Jun 9, 2006

$18.23

$18.38

$17.77

$18.02

Jun 12, 2006 – Jun 16, 2006

$18.06

$18.19

$17.70

$17.82

Jun 19, 2006 – Jun 23, 2006

$17.84

$17.93

$17.17

$17.22

Jun 26, 2006 – Jun 30, 2006

$17.22

$17.59

$16.77

$17.40

Jul 3, 2006 – Jul 7, 2006

$17.44

$17.48

$17.16

$17.36

Jul 10, 2006 – Jul 14, 2006

$17.33

$17.45

$16.74

$16.90

Jul 17, 2006 – Jul 21, 2006

$16.85

$17.09

$16.50

$16.85

Jul 24, 2006 – Jul 28, 2006

$16.84

$18.28

$16.73

$17.95

Jul 31, 2006 – Aug 4, 2006

$17.80

$15.63

$16.28

Aug 7, 2006 – Aug 11, 2006

$16.17

$16.66

$16.05

$16.27

Aug 14, 2006 – Aug 18, 2006

$16.41

$16.79

$16.35

$16.67

Aug 21, 2006 – Aug 25, 2006

$16.68

$16.93

$16.50

$16.70

Aug 28, 2006 – Sep 1, 2006

$16.71

$17.25

$16.66

$17.13

Sep 4, 2006 – Sep 8, 2006

$17.13

$17.24

$16.84

$17.09

Sep 11, 2006 – Sep 15, 2006

$17.08

$18.23

$16.92

$18.03

Sep 18, 2006 – Sep 22, 2006

$18.11

$19.21

$17.92

$18.46

Sep 25, 2006 – Sep 29, 2006

$18.60

$18.75

$18.25

$18.33

Oct 2, 2006 – Oct 6, 2006

$18.21

$18.30

$17.92

$18.22

Oct 9, 2006 – Oct 13, 2006

$18.12

$18.20

$17.76

$17.92

Oct 16, 2006 – Oct 20, 2006

$18.41

$18.74

$18.32

$18.53

Oct 23, 2006 – Oct 27, 2006

$18.56

$19.44

$18.48

$19.27

Oct 30, 2006 – Nov 3, 2006

$19.38

$20.14

$19.10

$19.97

Nov 6, 2006 – Nov 10, 2006

$20.08

$20.99

$20.06

$20.93

Nov 13, 2006 – Nov 17, 2006

$20.89

$21.25

$20.75

$21.03

Nov 20, 2006 – Nov 24, 2006

$20.99

$21.28

$20.62

$20.88

Nov 27, 2006 – Dec 1, 2006

$20.79

$20.88

$20.22

$20.43

Dec 4, 2006 – Dec 8, 2006

$20.51

$21.02

$20.47

$20.61

Dec 11, 2006 – Dec 15, 2006

$20.54

$20.57

$19.93

$20.10

Dec 18, 2006 – Dec 22, 2006

$20.19

$20.43

$19.50

$19.98

Dec 25, 2006 – Dec 29, 2006

$19.93

$20.64

$19.83

$20.09

Jan 1, 2007 – Jan 5, 2007

$20.32

$20.81

$20.27

$20.54

Jan 8, 2007 – Jan 12, 2007

$20.42

$20.65

$19.93

$20.55

Jan 15, 2007 – Jan 19, 2007

$20.55

$20.59

$19.82

$20.08

Jan 22, 2007 – Jan 26, 2007

$20.12

$20.19

$19.36

$19.62

Jan 29, 2007 – Feb 2, 2007

$19.72

$19.89

$19.17

$19.32

Feb 5, 2007 – Feb 9, 2007

$19.31

$19.70

$19.08

$19.44

Feb 12, 2007 – Feb 16, 2007

$19.45

$20.10

$19.28

$19.88

Feb 19, 2007 – Feb 23, 2007

$19.90

$19.98

$19.56

$19.66

Feb 26, 2007 – Mar 2, 2007

$19.63

$19.84

$19.06

$19.34

Mar 5, 2007 – Mar 9, 2007

$19.15

$19.48

$19.00

$19.15

Mar 12, 2007 – Mar 16, 2007

$19.12

$19.30

$18.66

$19.02

Mar 19, 2007 – Mar 23, 2007

$19.06

$19.75

$18.83

$19.72

Mar 26, 2007 – Mar 30, 2007

$19.64

$19.71

$19.08

$19.31

Apr 2, 2007 – Apr 5, 2007

$19.32

$19.67

$19.20

$19.47

Apr 9, 2007 – Apr 13, 2007

$19.45

$19.92

$19.28

$19.87

Apr 16, 2007 – Apr 20, 2007

$19.89

$21.46

$19.80

$21.29

Apr 23, 2007 – Apr 27, 2007

$21.49

$21.74

$20.85

$21.51

Apr 30, 2007 – May 4, 2007

$21.41

$21.68

$20.90

$21.31

May 7, 2007 – May 11, 2007

$21.43

$21.48

$20.30

$20.48

May 14, 2007 – May 18, 2007

$20.47

$20.84

$20.24

$20.76

May 21, 2007 – May 25, 2007

$20.75

$22.21

$20.66

$21.98

May 28, 2007 – Jun 1, 2007

$21.60

$22.15

$21.41

$21.53

Jun 4, 2007 – Jun 8, 2007

$21.38

$21.84

$20.67

$20.87

Jun 11, 2007 – Jun 15, 2007

$20.79

$22.49

$20.40

$21.01

Jun 18, 2007 – Jun 22, 2007

$21.00

$21.65

$20.85

$20.88

Jun 25, 2007 – Jun 29, 2007

$20.77

$21.01

$20.06

$20.49

Jul 2, 2007 – Jul 6, 2007

$20.46

$21.06

$20.44

$21.00

Jul 9, 2007 – Jul 13, 2007

$20.84

$21.11

$20.46

$20.87

Jul 16, 2007 – Jul 20, 2007

$20.78

$21.01

$20.08

$20.17

Jul 23, 2007 – Jul 27, 2007

$20.20

$20.30

$18.30

$18.35

Jul 30, 2007 – Aug 3, 2007

$18.36

$19.03

$17.93

$17.94

Aug 6, 2007 – Aug 10, 2007

$18.02

$18.51

$16.85

$17.83

Aug 13, 2007 – Aug 17, 2007

$17.86

$18.28

$16.69

$17.66

Aug 20, 2007 – Aug 24, 2007

$17.72

$18.16

$17.38

$17.70

Aug 27, 2007 – Aug 31, 2007

$17.78

$18.11

$17.27

$17.80

Sep 3, 2007 – Sep 7, 2007

$17.71

$18.02

$17.36

$17.54

Sep 10, 2007 – Sep 14, 2007

$17.58

$17.71

$17.23

$17.48

Sep 17, 2007 – Sep 21, 2007

$16.81

$17.31

$16.36

$16.58

Sep 24, 2007 – Sep 28, 2007

$16.61

$17.04

$16.04

$17.03

Oct 1, 2007 – Oct 5, 2007

$17.06

$17.97

$16.99

$17.88

Oct 8, 2007 – Oct 12, 2007

$17.80

$18.12

$17.32

$17.47

Oct 15, 2007 – Oct 19, 2007

$17.40

$17.54

$16.29

$16.34

Oct 22, 2007 – Oct 26, 2007

$16.51

$17.69

$16.34

$17.51

Oct 29, 2007 – Nov 2, 2007

$17.51

$17.82

$16.59

$17.08

Nov 5, 2007 – Nov 9, 2007

$16.85

$17.27

$15.55

$16.48

Nov 12, 2007 – Nov 16, 2007

$16.42

$17.50

$16.42

$17.06

Nov 19, 2007 – Nov 23, 2007

$16.98

$17.10

$16.29

$16.76

Nov 26, 2007 – Nov 30, 2007

$16.79

$17.26

$16.24

$16.89

Dec 3, 2007 – Dec 7, 2007

$16.67

$17.50

$16.67

$17.27

Dec 10, 2007 – Dec 14, 2007

$17.29

$17.57

$16.58

$16.65

Dec 17, 2007 – Dec 21, 2007

$16.61

$18.15

$16.35

$17.62

Dec 24, 2007 – Dec 28, 2007

$17.71

$17.92

$17.50

$17.76

Dec 31, 2007 – Jan 4, 2008

$17.67

$18.63

$17.54

$18.15

Jan 7, 2008 – Jan 11, 2008

$18.30

$17.27

$17.74

Jan 14, 2008 – Jan 18, 2008

$17.92

$19.87

$17.24

$18.27

Jan 21, 2008 – Jan 25, 2008

$17.41

$18.96

$16.20

$18.37

Jan 28, 2008 – Feb 1, 2008

$18.36

$19.44

$17.97

$18.93

Feb 4, 2008 – Feb 8, 2008

$18.94

$17.68

$17.77

Feb 11, 2008 – Feb 15, 2008

$17.65

$17.95

$16.90

$17.52

Feb 18, 2008 – Feb 22, 2008

$17.69

$17.78

$17.14

$17.63

Feb 25, 2008 – Feb 29, 2008

$17.63

$18.12

$17.20

$17.25

Mar 3, 2008 – Mar 7, 2008

$17.23

$17.51

$16.70

$17.00

Mar 10, 2008 – Mar 14, 2008

$16.98

$17.59

$16.62

$16.74

Mar 17, 2008 – Mar 20, 2008

$16.31

$17.51

$16.11

$17.20

Mar 24, 2008 – Mar 28, 2008

$17.24

$17.69

$16.25

$16.30

Mar 31, 2008 – Apr 4, 2008

$16.32

$17.86

$16.25

$17.24

Apr 7, 2008 – Apr 11, 2008

$17.29

$17.66

$17.04

$17.50

Apr 14, 2008 – Apr 18, 2008

$18.35

$19.73

$17.71

$19.01

Apr 21, 2008 – Apr 25, 2008

$18.95

$19.51

$18.71

$19.21

Apr 28, 2008 – May 2, 2008

$19.15

$19.73

$18.73

$19.45

May 5, 2008 – May 9, 2008

$19.31

$19.41

$18.37

$18.57

May 12, 2008 – May 16, 2008

$18.66

$20.05

$18.66

$19.61

May 19, 2008 – May 23, 2008

$19.57

$19.66

$18.30

$18.31

May 26, 2008 – May 30, 2008

$18.24

$18.92

$18.19

$18.59

Jun 2, 2008 – Jun 6, 2008

$18.55

$18.58

$17.85

$17.91

Jun 9, 2008 – Jun 13, 2008

$17.93

$18.18

$17.29

$18.17

Jun 16, 2008 – Jun 20, 2008

$18.02

$18.43

$17.58

$17.97

Jun 23, 2008 – Jun 27, 2008

$18.11

$18.52

$17.58

$18.27

Jun 30, 2008 – Jul 3, 2008

$18.11

$18.67

$17.80

$18.27

Jul 7, 2008 – Jul 11, 2008

$18.23

$20.29

$18.18

$19.59

Jul 14, 2008 – Jul 18, 2008

$19.79

$20.15

$18.79

$19.72

Jul 21, 2008 – Jul 25, 2008

$19.57

$19.97

$17.96

$18.71

Jul 28, 2008 – Aug 1, 2008

$18.28

$19.87

$17.94

$19.24

Aug 4, 2008 – Aug 8, 2008

$19.18

$21.32

$18.95

$21.27

Aug 11, 2008 – Aug 15, 2008

$21.25

$22.01

$20.63

$21.94

Aug 18, 2008 – Aug 22, 2008

$21.73

$22.31

$21.17

$22.25

Aug 25, 2008 – Aug 29, 2008

$22.10

$22.31

$21.40

$21.96

Sep 1, 2008 – Sep 5, 2008

$22.58

$22.81

$21.56

$22.30

Sep 8, 2008 – Sep 12, 2008

$23.29

$23.36

$21.67

$22.67

Sep 15, 2008 – Sep 19, 2008

$20.75

$25.32

$20.75

$23.09

Sep 22, 2008 – Sep 26, 2008

$22.68

$23.18

$21.61

$23.09

Sep 29, 2008 – Oct 3, 2008

$22.67

$23.02

$20.36

$20.89

Oct 6, 2008 – Oct 10, 2008

$20.61

$21.32

$16.37

$18.57

Oct 13, 2008 – Oct 17, 2008

$19.70

$20.63

$17.32

$17.76

Oct 20, 2008 – Oct 24, 2008

$18.81

$19.43

$17.27

$17.64

Oct 27, 2008 – Oct 31, 2008

$17.45

$20.48

$17.43

$20.29

Nov 3, 2008 – Nov 7, 2008

$20.06

$20.79

$16.80

$17.69

Nov 10, 2008 – Nov 14, 2008

$17.85

$18.16

$15.38

$16.52

Nov 17, 2008 – Nov 21, 2008

$16.43

$17.45

$14.52

$16.58

Nov 24, 2008 – Nov 28, 2008

$15.42

$17.67

$15.42

$17.67

Dec 1, 2008 – Dec 5, 2008

$16.81

$17.61

$15.67

$17.06

Dec 8, 2008 – Dec 12, 2008

$17.50

$17.72

$15.17

$15.69

Dec 15, 2008 – Dec 19, 2008

$15.72

$16.24

$15.28

$16.01

Dec 22, 2008 – Dec 26, 2008

$15.99

$16.31

$15.61

$16.16

Dec 29, 2008 – Jan 2, 2009

$16.15

$17.38

$15.72

$17.28

Jan 5, 2009 – Jan 9, 2009

$17.13

$17.41

$16.14

$16.22

Jan 12, 2009 – Jan 16, 2009

$16.08

$16.22

$14.55

$15.14

Jan 19, 2009 – Jan 23, 2009

$14.89

$15.72

$13.59

$13.72

Jan 26, 2009 – Jan 30, 2009

$13.72

$14.50

$13.38

$13.52

Feb 2, 2009 – Feb 6, 2009

$13.32

$14.37

$13.22

$13.92

Feb 9, 2009 – Feb 13, 2009

$13.95

$15.44

$13.08

$14.36

Feb 16, 2009 – Feb 20, 2009

$13.94

$14.13

$13.06

$13.26

Feb 23, 2009 – Feb 27, 2009

$13.32

$13.61

$12.44

$12.54

Mar 2, 2009 – Mar 6, 2009

$12.31

$13.02

$12.02

$12.82

Mar 9, 2009 – Mar 13, 2009

$12.63

$13.59

$12.06

$13.56

Mar 16, 2009 – Mar 20, 2009

$13.70

$14.83

$13.05

$13.82

Mar 23, 2009 – Mar 27, 2009

$14.09

$14.69

$13.76

$14.15

Mar 30, 2009 – Apr 3, 2009

$13.90

$14.68

$13.65

$14.66

Apr 6, 2009 – Apr 9, 2009

$14.30

$14.83

$13.48

$14.43

Apr 13, 2009 – Apr 17, 2009

$14.42

$14.67

$14.00

$14.60

Apr 20, 2009 – Apr 24, 2009

$14.24

$15.12

$13.96

$14.40

Apr 27, 2009 – May 1, 2009

$14.18

$15.15

$13.95

$14.17

May 4, 2009 – May 8, 2009

$14.27

$16.12

$14.01

$14.48

May 11, 2009 – May 15, 2009

$14.08

$14.56

$13.26

$13.52

May 18, 2009 – May 22, 2009

$13.66

$14.02

$13.20

$13.30

May 25, 2009 – May 29, 2009

$13.38

$13.65

$13.02

$13.37

Jun 1, 2009 – Jun 5, 2009

$13.44

$14.14

$13.23

$13.98

Jun 8, 2009 – Jun 12, 2009

$13.99

$14.65

$13.80

$14.58

Jun 15, 2009 – Jun 19, 2009

$14.47

$14.70

$14.20

$14.61

Jun 22, 2009 – Jun 26, 2009

$14.44

$14.66

$14.15

$14.36

Jun 29, 2009 – Jul 2, 2009

$14.35

$14.48

$13.76

$13.83

Jul 6, 2009 – Jul 10, 2009

$13.82

$13.95

$13.18

$13.31

Jul 13, 2009 – Jul 17, 2009

$13.27

$14.17

$13.27

$13.93

Jul 20, 2009 – Jul 24, 2009

$14.01

$14.14

$13.55

$14.00

Jul 27, 2009 – Jul 31, 2009

$14.06

$14.85

$13.93

$14.58

Aug 3, 2009 – Aug 7, 2009

$14.73

$16.73

$14.63

$16.57

Aug 10, 2009 – Aug 14, 2009

$16.51

$16.88

$16.29

$16.77

Aug 17, 2009 – Aug 21, 2009

$16.51

$17.06

$16.28

$17.00

Aug 24, 2009 – Aug 28, 2009

$17.08

$17.22

$16.53

$16.78

Aug 31, 2009 – Sep 4, 2009

$16.65

$16.87

$16.20

$16.50

Sep 7, 2009 – Sep 11, 2009

$16.10

$16.76

$16.10

$16.65

Sep 14, 2009 – Sep 18, 2009

$16.56

$17.29

$16.49

$17.05

Sep 21, 2009 – Sep 25, 2009

$16.99

$17.31

$16.85

$16.93

Sep 28, 2009 – Oct 2, 2009

$16.96

$17.92

$16.96

$17.13

Oct 5, 2009 – Oct 9, 2009

$17.21

$17.97

$16.96

$17.97

Oct 12, 2009 – Oct 16, 2009

$18.03

$18.33

$17.82

$18.00

Oct 19, 2009 – Oct 23, 2009

$18.01

$18.32

$17.62

$17.92

Oct 26, 2009 – Oct 30, 2009

$17.95

$18.31

$16.80

$16.89

Nov 2, 2009 – Nov 6, 2009

$16.94

$17.05

$16.43

$16.79

Nov 9, 2009 – Nov 13, 2009

$16.81

$17.66

$16.80

$17.23

Nov 16, 2009 – Nov 20, 2009

$17.44

$17.49

$16.12

$16.25

Nov 23, 2009 – Nov 27, 2009

$16.36

$16.52

$16.02

Nov 30, 2009 – Dec 4, 2009

$16.05

$16.37

$15.67

$15.99

Dec 7, 2009 – Dec 11, 2009

$15.57

$15.83

$15.44

$15.77

Dec 14, 2009 – Dec 18, 2009

$15.91

$15.98

$15.54

$15.61

Dec 21, 2009 – Dec 24, 2009

$15.62

$16.05

$15.53

$15.94

Dec 28, 2009 – Dec 31, 2009

$15.96

$16.08

$15.83

$15.89

Jan 4, 2010 – Jan 8, 2010

$15.98

$16.22

$15.24

$15.95

Jan 11, 2010 – Jan 15, 2010

$16.01

$15.49

$15.74

Jan 18, 2010 – Jan 22, 2010

$15.73

$15.90

$15.40

$15.76

Jan 25, 2010 – Jan 29, 2010

$15.90

$15.98

$15.64

$15.66

Feb 1, 2010 – Feb 5, 2010

$15.72

$16.28

$15.64

$16.13

Feb 8, 2010 – Feb 12, 2010

$16.08

$16.20

$15.79

$16.02

Feb 15, 2010 – Feb 19, 2010

$16.18

$16.94

$16.05

$16.56

Feb 22, 2010 – Feb 26, 2010

$16.56

$16.95

$16.42

$16.87

Mar 1, 2010 – Mar 5, 2010

$16.87

$17.28

$16.78

$17.28

Mar 8, 2010 – Mar 12, 2010

$17.22

$17.62

$16.88

$17.45

Mar 15, 2010 – Mar 19, 2010

$17.37

$18.01

$17.34

$17.86

Mar 22, 2010 – Mar 26, 2010

$17.49

$17.98

$17.49

$17.86

Mar 29, 2010 – Apr 1, 2010

$17.94

$18.04

$17.67

$17.75

Apr 5, 2010 – Apr 9, 2010

$17.77

$17.90

$17.65

$17.83

Apr 12, 2010 – Apr 16, 2010

$17.79

$18.66

$17.71

$18.06

Apr 19, 2010 – Apr 23, 2010

$17.97

$18.32

$17.83

$18.11

Apr 26, 2010 – Apr 30, 2010

$18.07

$18.35

$17.57

$17.74

May 3, 2010 – May 7, 2010

$17.85

$18.01

$15.85

$16.33

May 10, 2010 – May 14, 2010

$16.82

$17.24

$16.57

$16.70

May 17, 2010 – May 21, 2010

$16.73

$17.05

$15.39

$15.91

May 24, 2010 – May 28, 2010

$15.91

$16.14

$15.23

$15.98

May 31, 2010 – Jun 4, 2010

$15.86

$16.02

$15.31

$15.38

Jun 7, 2010 – Jun 11, 2010

$15.83

$16.21

$14.80

$16.17

Jun 14, 2010 – Jun 18, 2010

$17.15

$17.50

$16.58

$16.95

Jun 21, 2010 – Jun 25, 2010

$17.08

$17.22

$16.64

$17.03

Jun 28, 2010 – Jul 2, 2010

$16.98

$18.54

$16.21

$16.39

Jul 5, 2010 – Jul 9, 2010

$16.53

$17.09

$16.24

$17.08

Jul 12, 2010 – Jul 16, 2010

$17.02

$17.26

$16.57

$16.61

Jul 19, 2010 – Jul 23, 2010

$16.67

$17.19

$16.42

$17.17

Jul 26, 2010 – Jul 30, 2010

$16.99

$17.55

$16.90

$17.39

Aug 2, 2010 – Aug 6, 2010

$17.64

$17.89

$17.44

$17.74

Aug 9, 2010 – Aug 13, 2010

$17.77

$17.86

$17.13

$17.37

Aug 16, 2010 – Aug 20, 2010

$17.29

$17.84

$16.90

$17.11

Aug 23, 2010 – Aug 27, 2010

$17.22

$17.72

$17.06

$17.71

Aug 30, 2010 – Sep 3, 2010

$17.62

$18.19

$17.37

$18.17

Sep 6, 2010 – Sep 10, 2010

$18.00

$18.10

$17.75

$17.83

Sep 13, 2010 – Sep 17, 2010

$18.06

$18.11

$17.62

$17.94

Sep 20, 2010 – Sep 24, 2010

$17.96

$18.15

$17.36

$17.99

Sep 27, 2010 – Oct 1, 2010

$17.85

$18.27

$17.59

$17.68

Oct 4, 2010 – Oct 8, 2010

$17.61

$17.81

$17.37

$17.69

Oct 11, 2010 – Oct 15, 2010

$17.73

$18.08

$17.59

$17.84

Oct 18, 2010 – Oct 22, 2010

$17.86

$18.85

$17.85

$18.78

Oct 25, 2010 – Oct 29, 2010

$18.86

$18.97

$18.44

$18.63

Nov 1, 2010 – Nov 5, 2010

$18.71

$19.65

$18.62

$19.37

Nov 8, 2010 – Nov 12, 2010

$19.28

$19.75

$18.65

$18.96

Nov 15, 2010 – Nov 19, 2010

$19.00

$19.24

$18.43

$18.80

Nov 22, 2010 – Nov 26, 2010

$18.68

$18.79

$18.43

$18.69

Nov 29, 2010 – Dec 3, 2010

$18.51

$19.70

$18.42

$19.46

Dec 6, 2010 – Dec 10, 2010

$19.37

$20.14

$19.31

$20.07

Dec 13, 2010 – Dec 17, 2010

$20.13

$20.34

$19.93

$20.20

Dec 20, 2010 – Dec 23, 2010

$20.17

$20.40

$20.17

$20.36

Dec 27, 2010 – Dec 31, 2010

$20.28

$20.51

$20.25

$20.39

Jan 3, 2011 – Jan 7, 2011

$20.52

$20.75

$20.08

$20.19

Jan 10, 2011 – Jan 14, 2011

$20.10

$20.66

$19.93

$20.66

Jan 17, 2011 – Jan 21, 2011

$20.68

$20.82

$20.24

$20.58

Jan 24, 2011 – Jan 28, 2011

$20.53

$21.56

$20.44

$20.88

Jan 31, 2011 – Feb 4, 2011

$20.90

$21.70

$20.83

$21.34

Feb 7, 2011 – Feb 11, 2011

$21.42

$21.72

$21.31

$21.64

Feb 14, 2011 – Feb 18, 2011

$21.59

$23.36

$21.54

$23.13

Feb 21, 2011 – Feb 25, 2011

$22.43

$22.93

$22.27

$22.70

Feb 28, 2011 – Mar 4, 2011

$22.62

$23.02

$22.22

$22.73

Mar 7, 2011 – Mar 11, 2011

$22.69

$22.92

$21.92

$22.75

Mar 14, 2011 – Mar 18, 2011

$22.23

$23.15

$21.71

$21.94

Mar 21, 2011 – Mar 25, 2011

$22.10

$22.47

$21.66

$22.39

Mar 28, 2011 – Apr 1, 2011

$22.49

$22.66

$22.23

$22.55

Apr 4, 2011 – Apr 8, 2011

$22.54

$22.95

$22.37

$22.75

Apr 11, 2011 – Apr 15, 2011

$22.77

$22.79

$22.01

$22.34

Apr 18, 2011 – Apr 21, 2011

$22.08

$22.64

$21.73

$22.53

Apr 25, 2011 – Apr 29, 2011

$22.52

$23.08

$22.22

$22.91

May 2, 2011 – May 6, 2011

$22.99

$23.53

$22.45

$22.50

May 9, 2011 – May 13, 2011

$22.50

$22.81

$22.33

$22.50

May 16, 2011 – May 20, 2011

$22.43

$23.19

$22.42

$23.03

May 23, 2011 – May 27, 2011

$22.74

$23.38

$22.46

$23.28

May 30, 2011 – Jun 3, 2011

$23.45

$23.51

$22.55

$22.91

Jun 6, 2011 – Jun 10, 2011

$22.89

$23.20

$22.28

$22.41

Jun 13, 2011 – Jun 17, 2011

$22.45

$22.94

$22.35

$22.54

Jun 20, 2011 – Jun 24, 2011

$22.44

$23.21

$22.36

$22.64

Jun 27, 2011 – Jul 1, 2011

$22.62

$23.89

$22.62

$23.87

Jul 4, 2011 – Jul 8, 2011

$23.77

$24.02

$23.58

$23.81

Jul 11, 2011 – Jul 15, 2011

$23.50

$23.65

$22.63

$22.76

Jul 18, 2011 – Jul 22, 2011

$22.72

$23.05

$22.17

$22.70

Jul 25, 2011 – Jul 29, 2011

$22.53

$23.17

$22.04

$22.47

Aug 1, 2011 – Aug 5, 2011

$22.66

$22.69

$20.95

$21.54

Aug 8, 2011 – Aug 12, 2011

$21.18

$21.96

$19.73

$21.35

Aug 15, 2011 – Aug 19, 2011

$21.55

$21.81

$20.66

$20.80

Aug 22, 2011 – Aug 26, 2011

$21.29

$22.32

$20.81

$22.14

Aug 29, 2011 – Sep 2, 2011

$22.34

$22.80

$21.88

$22.09

Sep 5, 2011 – Sep 9, 2011

$21.45

$22.73

$21.36

$21.77

Sep 12, 2011 – Sep 16, 2011

$21.45

$22.02

$21.22

$21.77

Sep 19, 2011 – Sep 23, 2011

$21.34

$21.73

$19.91

$20.33

Sep 26, 2011 – Sep 30, 2011

$20.55

$21.22

$20.17

$20.23

Oct 3, 2011 – Oct 7, 2011

$20.20

$21.15

$19.27

$20.48

Oct 10, 2011 – Oct 14, 2011

$20.85

$21.75

$20.81

$21.66

Oct 17, 2011 – Oct 21, 2011

$21.47

$23.32

$20.97

$23.32

Oct 24, 2011 – Oct 28, 2011

$23.36

$24.53

$22.59

$23.77

Oct 31, 2011 – Nov 4, 2011

$23.65

$24.13

$22.62

$23.49

Nov 7, 2011 – Nov 11, 2011

$23.43

$24.11

$23.12

$23.82

Nov 14, 2011 – Nov 18, 2011

$23.69

$23.82

$22.30

$22.46

Nov 21, 2011 – Nov 25, 2011

$22.18

$22.33

$21.56

$21.87

Nov 28, 2011 – Dec 2, 2011

$22.23

$23.70

$21.97

$23.32

Dec 5, 2011 – Dec 9, 2011

$23.53

$23.95

$23.25

$23.85

Dec 12, 2011 – Dec 16, 2011

$23.64

$23.81

$23.19

$23.36

Dec 19, 2011 – Dec 23, 2011

$23.49

$24.38

$23.16

$24.38

Dec 26, 2011 – Dec 30, 2011

$24.27

$24.58

$24.24

$24.28

Jan 2, 2012 – Jan 6, 2012

$24.65

$24.78

$23.58

$23.59

Jan 9, 2012 – Jan 13, 2012

$23.57

$24.17

$23.57

$24.09

Jan 16, 2012 – Jan 20, 2012

$24.22

$24.47

$23.93

$24.29

Jan 23, 2012 – Jan 27, 2012

$24.21

$24.70

$23.86

$24.57

Jan 30, 2012 – Feb 3, 2012

$24.34

$25.18

$24.19

$25.16

Feb 6, 2012 – Feb 10, 2012

$25.03

$25.31

$24.72

$24.78

Feb 13, 2012 – Feb 17, 2012

$24.95

$25.11

$24.10

$24.92

Feb 20, 2012 – Feb 24, 2012

$24.60

$25.00

$24.47

$24.57

Feb 27, 2012 – Mar 2, 2012

$24.36

$24.78

$24.12

$24.52

Mar 5, 2012 – Mar 9, 2012

$24.41

$25.00

$24.19

$24.94

Mar 12, 2012 – Mar 16, 2012

$24.88

$25.83

$24.77

$25.49

Mar 19, 2012 – Mar 23, 2012

$25.41

$25.56

$24.99

$25.13

Mar 26, 2012 – Mar 30, 2012

$25.34

$25.63

$25.19

$25.36

Apr 2, 2012 – Apr 5, 2012

$25.32

$25.50

$24.97

$25.16

Apr 9, 2012 – Apr 13, 2012

$24.90

$25.17

$24.46

$24.85

Apr 16, 2012 – Apr 20, 2012

$25.02

$25.65

$24.82

$25.21

Apr 23, 2012 – Apr 27, 2012

$24.90

$26.06

$24.74

$25.85

Apr 30, 2012 – May 4, 2012

$25.78

$27.01

$25.63

$26.54

May 7, 2012 – May 11, 2012

$26.57

$26.74

$25.65

$25.73

May 14, 2012 – May 18, 2012

$25.54

$25.62

$24.57

$24.63

May 21, 2012 – May 25, 2012

$24.61

$25.41

$24.55

$25.15

May 28, 2012 – Jun 1, 2012

$25.26

$25.30

$24.54

$24.56

Jun 4, 2012 – Jun 8, 2012

$24.60

$25.60

$24.41

$24.90

Jun 11, 2012 – Jun 15, 2012

$25.05

$25.10

$24.53

$24.74

Jun 18, 2012 – Jun 22, 2012

$24.76

$23.94

$24.31

Jun 25, 2012 – Jun 29, 2012

$24.06

$25.10

$23.96

$25.10

Jul 2, 2012 – Jul 6, 2012

$25.28

$25.59

$25.10

$25.43

Jul 9, 2012 – Jul 13, 2012

$25.50

$25.60

$24.80

$25.36

Jul 16, 2012 – Jul 20, 2012

$25.39

$25.81

$25.18

$25.38

Jul 23, 2012 – Jul 27, 2012

$25.10

$26.27

$24.64

$26.16

Jul 30, 2012 – Aug 3, 2012

$26.08

$26.54

$25.61

$26.20

Aug 6, 2012 – Aug 10, 2012

$26.37

$26.89

$26.13

$26.67

Aug 13, 2012 – Aug 17, 2012

$26.57

$26.86

$26.46

$26.85

Aug 20, 2012 – Aug 24, 2012

$26.78

$26.82

$26.37

$26.70

Aug 27, 2012 – Aug 31, 2012

$26.70

$26.95

$26.31

$26.79

Sep 3, 2012 – Sep 7, 2012

$26.75

$27.00

$26.46

$26.91

Sep 10, 2012 – Sep 14, 2012

$26.86

$27.36

$26.56

$27.36

Sep 17, 2012 – Sep 21, 2012

$27.30

$27.43

$26.72

$27.05

Sep 24, 2012 – Sep 28, 2012

$26.91

$27.05

$26.35

$26.60

Oct 1, 2012 – Oct 5, 2012

$26.70

$27.36

$26.70

$27.26

Oct 8, 2012 – Oct 12, 2012

$27.12

$27.41

$26.98

$27.11

Oct 15, 2012 – Oct 19, 2012

$27.13

$27.78

$26.91

$27.11

Oct 22, 2012 – Oct 26, 2012

$26.99

$27.15

$26.12

$26.63

Oct 29, 2012 – Nov 2, 2012

$26.68

$27.58

$26.47

$27.06

Nov 5, 2012 – Nov 9, 2012

$27.03

$27.58

$26.80

$26.96

Nov 12, 2012 – Nov 16, 2012

$27.02

$27.26

$26.75

$27.26

Nov 19, 2012 – Nov 23, 2012

$27.52

$28.24

$27.28

$28.24

Nov 26, 2012 – Nov 30, 2012

$28.04

$28.19

$27.55

$27.80

Dec 3, 2012 – Dec 7, 2012

$27.84

$27.97

$27.41

$27.71

Dec 10, 2012 – Dec 14, 2012

$27.65

$27.68

$26.99

$27.00

Dec 17, 2012 – Dec 21, 2012

$27.13

$27.85

$27.07

$27.65

Dec 24, 2012 – Dec 28, 2012

$27.55

$27.65

$26.99

$27.02

Dec 31, 2012 – Jan 4, 2013

$26.93

$28.09

$26.80

$27.94

Jan 7, 2013 – Jan 11, 2013

$27.74

$27.91

$27.42

$27.83

Jan 14, 2013 – Jan 18, 2013

$27.80

$27.34

$27.58

Jan 21, 2013 – Jan 25, 2013

$27.52

$27.92

$27.52

$27.81

Jan 28, 2013 – Feb 1, 2013

$27.93

$28.72

$27.69

$28.51

Feb 4, 2013 – Feb 8, 2013

$28.30

$29.34

$28.28

$29.04

Feb 11, 2013 – Feb 15, 2013

$29.05

$29.06

$27.36

$28.70

Feb 18, 2013 – Feb 22, 2013

$28.29

$29.08

$27.96

$29.07

Feb 25, 2013 – Mar 1, 2013

$29.14

$29.60

$28.23

$29.59

Mar 4, 2013 – Mar 8, 2013

$29.41

$29.78

$29.24

$29.38

Mar 11, 2013 – Mar 15, 2013

$29.32

$29.54

$28.92

$29.47

Mar 18, 2013 – Mar 22, 2013

$29.10

$29.92

$29.07

$29.72

Mar 25, 2013 – Mar 28, 2013

$29.79

$30.19

$29.52

$30.17

Apr 1, 2013 – Apr 5, 2013

$30.10

$30.30

$29.51

$29.71

Apr 8, 2013 – Apr 12, 2013

$29.67

$30.89

$29.59

$30.65

Apr 15, 2013 – Apr 19, 2013

$30.62

$29.58

$29.80

Apr 22, 2013 – Apr 26, 2013

$29.84

$30.17

$29.65

$29.84

Apr 29, 2013 – May 3, 2013

$29.89

$31.12

$29.83

$31.00

May 6, 2013 – May 10, 2013

$31.02

$31.86

$30.90

$31.55

May 13, 2013 – May 17, 2013

$31.56

$32.85

$31.45

$32.85

May 20, 2013 – May 24, 2013

$32.78

$33.32

$32.00

$32.32

May 27, 2013 – May 31, 2013

$32.60

$32.88

$31.98

$31.99

Jun 3, 2013 – Jun 7, 2013

$32.02

$32.44

$29.96

$32.34

Jun 10, 2013 – Jun 14, 2013

$32.40

$32.51

$31.65

$31.94

Jun 17, 2013 – Jun 21, 2013

$32.09

$32.36

$31.04

$31.45

Jun 24, 2013 – Jun 28, 2013

$31.17

$32.24

$30.78

$31.91

Jul 1, 2013 – Jul 5, 2013

$32.03

$32.76

$31.94

$32.74

Jul 8, 2013 – Jul 12, 2013

$32.83

$33.69

$32.43

$33.50

Jul 15, 2013 – Jul 19, 2013

$33.54

$33.77

$33.30

$33.62

Jul 22, 2013 – Jul 26, 2013

$33.59

$33.79

$33.30

$33.78

Jul 29, 2013 – Aug 2, 2013

$33.71

$34.29

$33.46

$34.18

Aug 5, 2013 – Aug 9, 2013

$34.09

$34.15

$33.21

$33.70

Aug 12, 2013 – Aug 16, 2013

$33.58

$34.02

$33.35

$33.56

Aug 19, 2013 – Aug 23, 2013

$33.54

$34.44

$33.40

$34.19

Aug 26, 2013 – Aug 30, 2013

$34.20

$34.29

$32.93

$33.16

Sep 2, 2013 – Sep 6, 2013

$33.59

$33.72

$32.94

$33.23

Sep 9, 2013 – Sep 13, 2013

$33.27

$34.25

$33.26

$34.11

Sep 16, 2013 – Sep 20, 2013

$34.33

$35.77

$34.28

$35.58

Sep 23, 2013 – Sep 27, 2013

$35.52

$35.90

$35.03

$35.20

Sep 30, 2013 – Oct 4, 2013

$34.96

$35.28

$34.41

$35.02

Oct 7, 2013 – Oct 11, 2013

$34.59

$35.03

$33.96

$35.00

Oct 14, 2013 – Oct 18, 2013

$34.87

$36.90

$34.78

$36.84

Oct 21, 2013 – Oct 25, 2013

$36.82

$37.85

$36.64

$37.67

Oct 28, 2013 – Nov 1, 2013

$37.68

$37.83

$36.93

$37.16

Nov 4, 2013 – Nov 8, 2013

$37.26

$37.71

$36.80

$37.33

Nov 11, 2013 – Nov 15, 2013

$37.39

$38.28

$37.22

$38.25

Nov 18, 2013 – Nov 22, 2013

$38.23

$38.80

$38.02

$38.79

Nov 25, 2013 – Nov 29, 2013

$38.77

$38.81

$38.31

$38.39

Dec 2, 2013 – Dec 6, 2013

$38.40

$38.87

$37.78

$38.86

Dec 9, 2013 – Dec 13, 2013

$38.90

$39.13

$38.17

$38.23

Dec 16, 2013 – Dec 20, 2013

$38.40

$39.17

$37.91

$38.94

Dec 23, 2013 – Dec 27, 2013

$39.15

$39.26

$38.72

$39.07

Dec 30, 2013 – Jan 3, 2014

$39.12

$39.29

$38.52

$38.72

Jan 6, 2014 – Jan 10, 2014

$38.89

$39.41

$38.46

$38.99

Jan 13, 2014 – Jan 17, 2014

$38.41

$39.43

$38.28

$39.24

Jan 20, 2014 – Jan 24, 2014

$39.35

$39.51

$37.52

Jan 27, 2014 – Jan 31, 2014

$37.46

$37.76

$36.98

$37.19

Feb 3, 2014 – Feb 7, 2014

$37.20

$37.35

$36.00

$37.33

Feb 10, 2014 – Feb 14, 2014

$37.27

$38.80

$36.93

$38.78

Feb 17, 2014 – Feb 21, 2014

$38.57

$39.21

$38.48

$39.02

Feb 24, 2014 – Feb 28, 2014

$39.04

$39.44

$38.65

$39.18

Mar 3, 2014 – Mar 7, 2014

$38.48

$40.43

$38.25

$40.32

Mar 10, 2014 – Mar 14, 2014

$40.31

$40.77

$39.88

$39.96

Mar 17, 2014 – Mar 21, 2014

$40.25

$41.07

$40.10

$40.65

Mar 24, 2014 – Mar 28, 2014

$40.77

$40.91

$39.20

$39.53

Mar 31, 2014 – Apr 4, 2014

$39.82

$41.04

$39.79

$39.96

Apr 7, 2014 – Apr 11, 2014

$40.02

$40.86

$38.26

$38.49

Apr 14, 2014 – Apr 17, 2014

$38.85

$39.70

$38.39

$39.48

Apr 21, 2014 – Apr 25, 2014

$39.49

$39.88

$39.35

$39.76

Apr 28, 2014 – May 2, 2014

$39.90

$40.67

$39.40

$39.63

May 5, 2014 – May 9, 2014

$39.42

$40.14

$39.12

$40.02

May 12, 2014 – May 16, 2014

$40.23

$40.43

$39.40

$40.05

May 19, 2014 – May 23, 2014

$39.99

$40.73

$39.79

$40.62

May 26, 2014 – May 30, 2014

$40.71

$41.14

$40.61

$41.11

Jun 2, 2014 – Jun 6, 2014

$41.11

$41.78

$40.98

$41.76

Jun 9, 2014 – Jun 13, 2014

$41.71

$41.91

$41.24

$41.56

Jun 16, 2014 – Jun 20, 2014

$41.57

$42.85

$41.26

$42.65

Jun 23, 2014 – Jun 27, 2014

$42.59

$42.75

$42.22

$42.43

Jun 30, 2014 – Jul 3, 2014

$42.36

$42.78

$42.23

$42.54

Jul 7, 2014 – Jul 11, 2014

$42.40

$42.98

$42.12

$42.94

Jul 14, 2014 – Jul 18, 2014

$43.18

$43.31

$42.46

$42.85

Jul 21, 2014 – Jul 25, 2014

$42.81

$43.39

$42.22

$42.30

Jul 28, 2014 – Aug 1, 2014

$42.27

$44.04

$41.40

$41.61

Aug 4, 2014 – Aug 8, 2014

$41.67

$42.28

$41.20

$42.26

Aug 11, 2014 – Aug 15, 2014

$42.31

$42.86

$42.17

$42.44

Aug 18, 2014 – Aug 22, 2014

$42.67

$43.09

$42.52

$42.90

Aug 25, 2014 – Aug 29, 2014

$43.16

$43.72

$43.04

$43.67

Sep 1, 2014 – Sep 5, 2014

$43.77

$43.89

$43.43

$43.63

Sep 8, 2014 – Sep 12, 2014

$43.63

$43.87

$43.02

$43.33

Sep 15, 2014 – Sep 19, 2014

$43.40

$44.11

$43.29

$43.65

Sep 22, 2014 – Sep 26, 2014

$43.52

$43.65

$42.47

$43.21

Sep 29, 2014 – Oct 3, 2014

$42.84

$43.39

$42.33

$43.02

Oct 6, 2014 – Oct 10, 2014

$43.24

$43.25

$41.16

$41.17

Oct 13, 2014 – Oct 17, 2014

$41.08

$41.99

$40.23

$41.86

Oct 20, 2014 – Oct 24, 2014

$41.85

$42.72

$41.59

$42.69

Oct 27, 2014 – Oct 31, 2014

$42.72

$44.97

$41.99

$44.95

Nov 3, 2014 – Nov 7, 2014

$44.90

$46.30

$44.90

$46.14

Nov 10, 2014 – Nov 14, 2014

$46.02

$46.63

$45.99

$46.11

Nov 17, 2014 – Nov 21, 2014

$45.96

$46.66

$45.86

$46.40

Nov 24, 2014 – Nov 28, 2014

$46.51

$47.10

$46.40

$46.79

Dec 1, 2014 – Dec 5, 2014

$46.72

$48.42

$46.56

$48.15

Dec 8, 2014 – Dec 12, 2014

$48.18

$48.57

$46.70

$46.72

Dec 15, 2014 – Dec 19, 2014

$47.08

$48.21

$46.34

$47.95

Dec 22, 2014 – Dec 26, 2014

$47.80

$48.49

$47.80

$48.01

Dec 29, 2014 – Jan 2, 2015

$47.84

$48.41

$46.78

$47.10

Jan 5, 2015 – Jan 9, 2015

$46.88

$47.66

$45.92

$46.89

Jan 12, 2015 – Jan 16, 2015

$46.89

$47.36

$45.87

$46.91

Jan 19, 2015 – Jan 23, 2015

$47.17

$47.59

$46.49

$47.08

Jan 26, 2015 – Jan 30, 2015

$46.91

$47.12

$44.62

$44.68

Feb 2, 2015 – Feb 6, 2015

$44.75

$46.61

$44.46

$46.06

Feb 9, 2015 – Feb 13, 2015

$45.28

$47.00

$45.28

$46.79

Feb 16, 2015 – Feb 20, 2015

$46.80

$47.56

$46.70

$47.47

Feb 23, 2015 – Feb 27, 2015

$47.35

$47.85

$47.15

$47.27

Mar 2, 2015 – Mar 6, 2015

$47.22

$47.68

$46.76

$46.83

Mar 9, 2015 – Mar 13, 2015

$46.77

$47.10

$45.98

$46.63

Mar 16, 2015 – Mar 20, 2015

$46.84

$48.29

$46.82

$48.08

Mar 23, 2015 – Mar 27, 2015

$48.18

$48.26

$46.07

$46.22

Mar 30, 2015 – Apr 2, 2015

$46.49

$47.09

$46.36

$47.00

Apr 6, 2015 – Apr 10, 2015

$46.61

$47.96

$46.61

$47.70

Apr 13, 2015 – Apr 17, 2015

$47.64

$48.22

$46.80

$46.92

Apr 20, 2015 – Apr 24, 2015

$47.02

$47.61

$46.85

$47.57

Apr 27, 2015 – May 1, 2015

$47.69

$47.80

$46.79

$47.32

May 4, 2015 – May 8, 2015

$47.31

$48.43

$46.86

$48.40

May 11, 2015 – May 15, 2015

$48.29

$48.74

$47.75

$48.32

May 18, 2015 – May 22, 2015

$48.26

$49.51

$48.26

$49.27

May 25, 2015 – May 29, 2015

$49.04

$49.27

$48.63

Jun 1, 2015 – Jun 5, 2015

$48.76

$49.12

$48.18

$48.31

Jun 8, 2015 – Jun 12, 2015

$48.27

$49.64

$48.16

$49.37

Jun 15, 2015 – Jun 19, 2015

$48.94

$50.10

$48.81

$49.63

Jun 22, 2015 – Jun 26, 2015

$49.51

$49.87

$48.53

$48.69

Jun 29, 2015 – Jul 2, 2015

$48.30

$48.33

$47.18

$47.76

Jul 6, 2015 – Jul 10, 2015

$47.30

$48.26

$47.11

$48.00

Jul 13, 2015 – Jul 17, 2015

$48.38

$49.19

$48.23

$49.01

Jul 20, 2015 – Jul 24, 2015

$49.00

$49.39

$48.81

$48.91

Jul 27, 2015 – Jul 31, 2015

$48.73

$48.99

$48.08

$48.65

Aug 3, 2015 – Aug 7, 2015

$48.78

$49.20

$48.09

$48.54

Aug 10, 2015 – Aug 14, 2015

$48.84

$49.32

$47.93

$48.83

Aug 17, 2015 – Aug 21, 2015

$48.52

$49.06

$46.42

$46.45

Aug 24, 2015 – Aug 28, 2015

$44.62

$45.95

$42.73

$45.45

Aug 31, 2015 – Sep 4, 2015

$45.24

$45.30

$43.44

$43.65

Sep 7, 2015 – Sep 11, 2015

$44.76

$46.17

$44.59

$45.42

Sep 14, 2015 – Sep 18, 2015

$45.40

$46.26

$44.13

$44.58

Sep 21, 2015 – Sep 25, 2015

$44.91

$45.19

$43.72

$44.21

Sep 28, 2015 – Oct 2, 2015

$43.91

$44.16

$42.87

$44.15

Oct 5, 2015 – Oct 9, 2015

$44.47

$45.65

$44.26

$45.13

Oct 12, 2015 – Oct 16, 2015

$45.10

$45.77

$44.53

$45.57

Oct 19, 2015 – Oct 23, 2015

$45.53

$46.85

$45.22

$46.71

Oct 26, 2015 – Oct 30, 2015

$46.71

$47.65

$45.34

$47.08

Nov 2, 2015 – Nov 6, 2015

$47.18

$47.89

$47.06

$47.39

Nov 9, 2015 – Nov 13, 2015

$47.31

$47.36

$45.68

$45.73

Nov 16, 2015 – Nov 20, 2015

$45.61

$47.40

$45.57

$47.20

Nov 23, 2015 – Nov 27, 2015

$47.26

$47.38

$46.50

$46.78

Nov 30, 2015 – Dec 4, 2015

$46.93

$48.04

$46.46

$48.02

Dec 7, 2015 – Dec 11, 2015

$47.78

$48.14

$46.26

$46.36

Dec 14, 2015 – Dec 18, 2015

$46.50

$48.53

$45.81

$46.04

Dec 21, 2015 – Dec 24, 2015

$46.38

$47.10

$45.58

$46.91

Dec 28, 2015 – Dec 31, 2015

$46.67

$47.74

$46.50

$46.83

Jan 4, 2016 – Jan 8, 2016

$46.02

$46.48

$44.67

$44.72

Jan 11, 2016 – Jan 15, 2016

$44.29

$45.62

$43.72

$44.10

Jan 18, 2016 – Jan 22, 2016

$44.57

$44.62

$42.91

$44.43

Jan 25, 2016 – Jan 29, 2016

$44.40

$45.34

$43.61

$45.31

Feb 1, 2016 – Feb 5, 2016

$45.21

$46.50

$43.54

$46.43

Feb 8, 2016 – Feb 12, 2016

$45.86

$48.15

$45.85

$47.65

Feb 15, 2016 – Feb 19, 2016

$47.97

$48.94

$47.80

$48.69

Feb 22, 2016 – Feb 26, 2016

$48.88

$49.42

$48.01

$48.85

Feb 29, 2016 – Mar 4, 2016

$48.85

$49.38

$48.44

$49.29

Mar 7, 2016 – Mar 11, 2016

$48.83

$49.94

$48.41

$49.91

Mar 14, 2016 – Mar 18, 2016

$49.68

$51.09

$49.46

$50.81

Mar 21, 2016 – Mar 24, 2016

$50.98

$51.17

$50.22

$50.81

Mar 28, 2016 – Apr 1, 2016

$50.83

$52.22

$50.78

$52.14

Apr 4, 2016 – Apr 8, 2016

$52.13

$52.34

$51.11

$51.67

Apr 11, 2016 – Apr 15, 2016

$52.00

$53.41

$51.80

$53.22

Apr 18, 2016 – Apr 22, 2016

$53.10

$54.37

$52.92

$53.11

Apr 25, 2016 – Apr 29, 2016

$53.03

$54.21

$51.27

$53.93

May 2, 2016 – May 6, 2016

$54.07

$54.47

$53.74

$53.99

May 9, 2016 – May 13, 2016

$53.96

$55.18

$53.78

$54.61

May 16, 2016 – May 20, 2016

$54.51

$55.39

$54.46

$54.82

May 23, 2016 – May 27, 2016

$54.74

$56.43

$54.68

$56.30

May 30, 2016 – Jun 3, 2016

$56.50

$56.74

$55.96

$56.51

Jun 6, 2016 – Jun 10, 2016

$56.48

$57.07

$56.34

$56.66

Jun 13, 2016 – Jun 17, 2016

$56.58

$56.78

$55.38

$56.24

Jun 20, 2016 – Jun 24, 2016

$56.91

$57.99

$55.31

$55.41

Jun 27, 2016 – Jul 1, 2016

$54.76

$58.66

$54.13

$58.16

Jul 4, 2016 – Jul 8, 2016

$57.88

$58.04

$57.07

$57.65

Jul 11, 2016 – Jul 15, 2016

$58.01

$58.28

$57.06

$57.09

Jul 18, 2016 – Jul 22, 2016

$57.23

$57.25

$56.47

$57.06

Jul 25, 2016 – Jul 29, 2016

$57.10

$57.32

$56.37

$56.43

Aug 1, 2016 – Aug 5, 2016

$56.45

$57.37

$56.38

$57.19

Aug 8, 2016 – Aug 12, 2016

$57.14

$57.99

$57.09

$57.84

Aug 15, 2016 – Aug 19, 2016

$57.85

$58.02

$57.19

$57.55

Aug 22, 2016 – Aug 26, 2016

$57.41

$58.41

$57.36

$57.67

Aug 29, 2016 – Sep 2, 2016

$57.70

$58.64

$57.70

$58.62

Sep 5, 2016 – Sep 9, 2016

$58.62

$58.65

$56.64

Sep 12, 2016 – Sep 16, 2016

$56.38

$57.77

$56.20

$56.57

Sep 19, 2016 – Sep 23, 2016

$56.88

$58.63

$56.67

$57.80

Sep 26, 2016 – Sep 30, 2016

$57.48

$58.12

$56.90

$57.72

Oct 3, 2016 – Oct 7, 2016

$57.52

$57.69

$56.59

$57.50

Oct 10, 2016 – Oct 14, 2016

$57.80

$58.00

$56.41

$56.93

Oct 17, 2016 – Oct 21, 2016

$57.05

$55.53

$56.10

Oct 24, 2016 – Oct 28, 2016

$56.40

$56.58

$53.77

$54.74

Oct 31, 2016 – Nov 4, 2016

$54.94

$55.44

$54.01

$55.12

Nov 7, 2016 – Nov 11, 2016

$55.99

$58.95

$55.64

$58.47

Nov 14, 2016 – Nov 18, 2016

$58.74

$59.89

$58.02

$59.72

Nov 21, 2016 – Nov 25, 2016

$59.87

$60.19

$59.41

$60.19

Nov 28, 2016 – Dec 2, 2016

$59.81

$60.18

$58.86

$59.00

Dec 5, 2016 – Dec 9, 2016

$59.48

$60.09

$58.97

$59.93

Dec 12, 2016 – Dec 16, 2016

$59.83

$60.16

$58.75

$59.06

Dec 19, 2016 – Dec 23, 2016

$59.15

$59.57

$58.72

$59.11

Dec 26, 2016 – Dec 30, 2016

$59.13

$59.18

$58.14

$58.31

Jan 2, 2017 – Jan 6, 2017

$58.53

$59.38

$58.07

$59.25

Jan 9, 2017 – Jan 13, 2017

$59.02

$59.03

$57.58

$58.43

Jan 16, 2017 – Jan 20, 2017

$58.14

$58.94

$57.94

$58.65

Jan 23, 2017 – Jan 27, 2017

$58.30

$59.67

$58.08

$59.39

Jan 30, 2017 – Feb 3, 2017

$59.14

$60.90

$58.07

$60.83

Feb 6, 2017 – Feb 10, 2017

$60.56

$61.50

$59.81

$61.32

Feb 13, 2017 – Feb 17, 2017

$61.46

$63.42

$61.27

$63.42

Feb 20, 2017 – Feb 24, 2017

$63.30

$63.61

$62.54

$63.41

Feb 27, 2017 – Mar 3, 2017

$63.54

$64.49

$62.68

$64.03

Mar 6, 2017 – Mar 10, 2017

$63.68

$64.07

$62.84

$63.55

Mar 13, 2017 – Mar 17, 2017

$63.42

$64.90

$63.42

$64.82

Mar 20, 2017 – Mar 24, 2017

$64.70

$65.15

$63.66

$64.33

Mar 27, 2017 – Mar 31, 2017

$63.66

$64.83

$63.51

$63.74

Apr 3, 2017 – Apr 7, 2017

$63.86

$64.22

$63.17

$63.63

Apr 10, 2017 – Apr 13, 2017

$63.66

$63.99

$62.43

$62.46

Apr 17, 2017 – Apr 21, 2017

$62.52

$63.68

$62.21

$62.29

Apr 24, 2017 – Apr 28, 2017

$63.37

$64.84

$62.66

$64.24

May 1, 2017 – May 5, 2017

$64.45

$64.98

$63.79

$64.57

May 8, 2017 – May 12, 2017

$63.22

$64.78

$63.22

$63.59

May 15, 2017 – May 19, 2017

$63.42

$64.92

$63.30

$64.66

May 22, 2017 – May 26, 2017

$64.80

$66.45

$64.58

$66.18

May 29, 2017 – Jun 2, 2017

$66.08

$67.47

$66.03

$67.16

Jun 5, 2017 – Jun 9, 2017

$67.17

$67.88

$66.36

$67.80

Jun 12, 2017 – Jun 16, 2017

$67.75

$69.72

$67.53

$69.56

Jun 19, 2017 – Jun 23, 2017

$69.68

$69.74

$67.61

$67.65

Jun 26, 2017 – Jun 30, 2017

$67.72

$68.62

$67.15

$67.56

Jul 3, 2017 – Jul 7, 2017

$67.99

$68.47

$67.33

$68.21

Jul 10, 2017 – Jul 14, 2017

$68.03

$68.90

$67.33

$68.68

Jul 17, 2017 – Jul 21, 2017

$68.65

$69.77

$68.41

$69.68

Jul 24, 2017 – Jul 28, 2017

$69.68

$70.54

$67.19

$68.52

Jul 31, 2017 – Aug 4, 2017

$68.74

$68.92

$67.73

$68.08

Aug 7, 2017 – Aug 11, 2017

$68.06

$68.17

$67.02

$67.07

Aug 14, 2017 – Aug 18, 2017

$67.43

$68.47

$66.95

$67.37

Aug 21, 2017 – Aug 25, 2017

$67.33

$68.09

$66.92

$67.02

Aug 28, 2017 – Sep 1, 2017

$67.16

$68.25

$66.78

$67.81

Sep 4, 2017 – Sep 8, 2017

$67.55

$71.70

$67.41

$71.37

Sep 11, 2017 – Sep 15, 2017

$70.97

$72.16

$70.15

$70.82

Sep 18, 2017 – Sep 22, 2017

$70.90

$72.11

$70.49

$72.04

Sep 25, 2017 – Sep 29, 2017

$71.92

$73.43

$71.78

$72.99

Oct 2, 2017 – Oct 6, 2017

$73.15

$73.60

$72.30

$72.78

Oct 9, 2017 – Oct 13, 2017

$72.79

$73.91

$72.57

$73.39

Oct 16, 2017 – Oct 20, 2017

$73.58

$74.12

$72.61

$73.86

Oct 23, 2017 – Oct 27, 2017

$73.96

$74.27

$70.38

$70.85

Oct 30, 2017 – Nov 3, 2017

$70.81

$73.26

$70.41

$72.06

Nov 6, 2017 – Nov 10, 2017

$71.92

$72.91

$71.62

$72.74

Nov 13, 2017 – Nov 17, 2017

$72.61

$73.48

$71.99

$72.04

Nov 20, 2017 – Nov 24, 2017

$72.22

$73.19

$71.81

$72.03

Nov 27, 2017 – Dec 1, 2017

$72.19

$74.44

$72.11

$74.41

Dec 4, 2017 – Dec 8, 2017

$74.88

$75.70

$73.12

$73.59

Dec 11, 2017 – Dec 15, 2017

$73.76

$74.07

$72.35

$72.70

Dec 18, 2017 – Dec 22, 2017

$73.02

$73.39

$70.08

$70.58

Dec 25, 2017 – Dec 29, 2017

$70.60

$72.00

$70.46

$71.20

Jan 1, 2018 – Jan 5, 2018

$71.59

$72.53

$70.19

$72.49

Jan 8, 2018 – Jan 12, 2018

$72.24

$72.58

$70.51

$71.50

Jan 15, 2018 – Jan 19, 2018

$71.85

$72.29

$70.60

$71.80

Jan 22, 2018 – Jan 26, 2018

$72.05

$75.02

$71.83

$74.98

Jan 29, 2018 – Feb 2, 2018

$74.86

$75.35

$72.88

$74.41

Feb 5, 2018 – Feb 9, 2018

$74.23

$74.96

$69.13

$70.66

Feb 12, 2018 – Feb 16, 2018

$70.82

$73.21

$70.68

$72.71

Feb 19, 2018 – Feb 23, 2018

$72.55

$74.00

$71.85

$73.42

Feb 26, 2018 – Mar 2, 2018

$73.44

$75.07

$71.20

$72.59

Mar 5, 2018 – Mar 9, 2018

$71.97

$75.47

$71.75

$75.44

Mar 12, 2018 – Mar 16, 2018

$75.50

$73.07

$74.09

Mar 19, 2018 – Mar 23, 2018

$74.08

$74.87

$70.74

$70.76

Mar 26, 2018 – Mar 29, 2018

$71.67

$73.16

$70.97

$72.56

Apr 2, 2018 – Apr 6, 2018

$72.37

$72.69

$70.31

$70.92

Apr 9, 2018 – Apr 13, 2018

$71.13

$72.93

$70.77

$72.35

Apr 16, 2018 – Apr 20, 2018

$72.93

$74.60

$72.76

$73.17

Apr 23, 2018 – Apr 27, 2018

$73.34

$74.12

$71.99

$72.76

Apr 30, 2018 – May 4, 2018

$73.04

$73.18

$69.83

$71.63

May 7, 2018 – May 11, 2018

$71.63

$72.55

$71.14

$72.00

May 14, 2018 – May 18, 2018

$72.13

$72.39

$70.68

$71.64

May 21, 2018 – May 25, 2018

$71.73

$72.52

$71.50

$71.76

May 28, 2018 – Jun 1, 2018

$71.11

$71.76

$69.38

$70.99

Jun 4, 2018 – Jun 8, 2018

$71.20

$73.18

$70.91

$73.17

Jun 11, 2018 – Jun 15, 2018

$73.23

$71.76

$72.68

Jun 18, 2018 – Jun 22, 2018

$72.27

$73.02

$70.80

$72.02

Jun 25, 2018 – Jun 29, 2018

$71.93

$72.74

$70.80

$72.35

Jul 2, 2018 – Jul 6, 2018

$72.03

$74.86

$71.83

$74.34

Jul 9, 2018 – Jul 13, 2018

$74.55

$76.82

$74.51

$76.77

Jul 16, 2018 – Jul 20, 2018

$76.88

$77.94

$76.53

$77.59

Jul 23, 2018 – Jul 27, 2018

$77.60

$77.81

$74.15

$74.73

Jul 30, 2018 – Aug 3, 2018

$74.76

$75.20

$73.02

$73.74

Aug 6, 2018 – Aug 10, 2018

$73.69

$74.76

$73.42

$73.62

Aug 13, 2018 – Aug 17, 2018

$73.75

$74.67

$72.77

$74.50

Aug 20, 2018 – Aug 24, 2018

$74.54

$74.74

$73.70

$74.68

Aug 27, 2018 – Aug 31, 2018

$74.94

$75.25

$73.99

$75.06

Sep 3, 2018 – Sep 7, 2018

$75.08

$76.19

$74.68

$76.03

Sep 10, 2018 – Sep 14, 2018

$76.28

$77.02

$75.94

$76.96

Sep 17, 2018 – Sep 21, 2018

$77.11

$73.62

$76.22

Sep 24, 2018 – Sep 28, 2018

$76.10

$76.24

$73.18

$73.36

Oct 1, 2018 – Oct 5, 2018

$73.67

$74.56

$73.31

$73.77

Oct 8, 2018 – Oct 12, 2018

$73.59

$74.23

$70.16

$70.93

Oct 15, 2018 – Oct 19, 2018

$70.94

$72.31

$70.37

$71.71

Oct 22, 2018 – Oct 26, 2018

$71.95

$73.97

$68.73

$73.04

Oct 29, 2018 – Nov 2, 2018

$73.64

$76.55

$72.78

$75.31

Nov 5, 2018 – Nov 9, 2018

$75.38

$78.63

$75.37

$78.22

Nov 12, 2018 – Nov 16, 2018

$78.16

$78.93

$76.42

$78.43

Nov 19, 2018 – Nov 23, 2018

$78.43

$79.59

$75.26

$75.63

Nov 26, 2018 – Nov 30, 2018

$76.33

$79.11

$75.79

$79.06

Dec 3, 2018 – Dec 7, 2018

$79.47

$79.85

$74.26

$75.55

Dec 10, 2018 – Dec 14, 2018

$75.71

$76.19

$73.45

$73.98

Dec 17, 2018 – Dec 21, 2018

$73.85

$74.03

$69.06

$69.07

Dec 24, 2018 – Dec 28, 2018

$68.72

$71.02

$66.22

$70.30

Dec 31, 2018 – Jan 4, 2019

$70.54

$71.28

$69.39

$71.23

Jan 7, 2019 – Jan 11, 2019

$71.03

$72.65

$70.78

$72.33

Jan 14, 2019 – Jan 18, 2019

$71.76

$75.03

$71.76

$74.92

Jan 21, 2019 – Jan 25, 2019

$74.65

$75.13

$73.37

$74.44

Jan 28, 2019 – Feb 1, 2019

$74.03

$80.91

$73.44

$80.84

Feb 4, 2019 – Feb 8, 2019

$80.92

$82.54

$79.42

$80.54

Feb 11, 2019 – Feb 15, 2019

$80.80

$82.03

$80.23

$81.65

Feb 18, 2019 – Feb 22, 2019

$81.35

$83.09

$81.13

$82.90

Feb 25, 2019 – Mar 1, 2019

$83.10

$83.96

$82.53

$83.20

Mar 4, 2019 – Mar 8, 2019

$83.58

$85.06

$79.60

$80.24

Mar 11, 2019 – Mar 15, 2019

$80.50

$83.60

$79.73

$83.56

Mar 18, 2019 – Mar 22, 2019

$83.58

$83.90

$82.26

$82.47

Mar 25, 2019 – Mar 29, 2019

$82.54

$84.15

$81.82

$84.11

Apr 1, 2019 – Apr 5, 2019

$84.28

$85.48

$83.82

$84.21

Apr 8, 2019 – Apr 12, 2019

$84.26

$85.22

$82.98

$85.18

Apr 15, 2019 – Apr 18, 2019

$85.26

$86.21

$83.81

$84.32

Apr 22, 2019 – Apr 26, 2019

$84.09

$85.80

$82.48

$84.25

Apr 29, 2019 – May 3, 2019

$84.45

$84.95

$82.88

$84.47

May 6, 2019 – May 10, 2019

$83.58

$86.51

$83.40

$86.48

May 13, 2019 – May 17, 2019

$85.44

$86.69

$84.65

$86.19

May 20, 2019 – May 24, 2019

$85.74

$87.89

$85.40

$85.82

May 27, 2019 – May 31, 2019

$85.87

$86.56

$84.95

$86.02

Jun 3, 2019 – Jun 7, 2019

$86.15

$90.16

$85.59

$89.24

Jun 10, 2019 – Jun 14, 2019

$89.95

$87.94

$88.34

Jun 17, 2019 – Jun 21, 2019

$88.66

$88.72

$86.87

$87.29

Jun 24, 2019 – Jun 28, 2019

$87.41

$89.97

$87.40

$89.75

Jul 1, 2019 – Jul 5, 2019

$90.31

$92.63

$89.94

$92.45

Jul 8, 2019 – Jul 12, 2019

$92.00

$92.93

$90.97

$92.92

Jul 15, 2019 – Jul 19, 2019

$93.09

$93.42

$90.87

$90.92

Jul 22, 2019 – Jul 26, 2019

$90.96

$92.70

$90.92

$92.59

Jul 29, 2019 – Aug 2, 2019

$92.65

$93.43

$88.31

$89.41

Aug 5, 2019 – Aug 9, 2019

$88.44

$90.43

$85.69

$89.73

Aug 12, 2019 – Aug 16, 2019

$89.31

$89.95

$86.42

$88.37

Aug 19, 2019 – Aug 23, 2019

$89.07

$89.38

$85.94

$86.46

Aug 26, 2019 – Aug 30, 2019

$87.22

$90.54

$86.46

$90.28

Sep 2, 2019 – Sep 6, 2019

$89.63

$92.04

$88.89

$91.20

Sep 9, 2019 – Sep 13, 2019

$91.86

$87.64

$90.23

Sep 16, 2019 – Sep 20, 2019

$89.68

$92.91

$89.42

$91.19

Sep 23, 2019 – Sep 27, 2019

$90.71

$92.40

$89.64

$90.16

Sep 30, 2019 – Oct 4, 2019

$90.34

$91.27

$86.00

$88.90

Oct 7, 2019 – Oct 11, 2019

$88.57

$89.29

$86.08

$88.17

Oct 14, 2019 – Oct 18, 2019

$87.98

$90.19

$87.75

$89.95

Oct 21, 2019 – Oct 25, 2019

$90.35

$90.88

$88.52

$88.61

Oct 28, 2019 – Nov 1, 2019

$88.77

$94.89

$88.49

$94.69

Nov 4, 2019 – Nov 8, 2019

$95.13

$95.23

$92.10

$93.82

Nov 11, 2019 – Nov 15, 2019

$93.08

$96.14

$92.97

$95.81

Nov 18, 2019 – Nov 22, 2019

$96.26

$98.09

$95.82

$98.02

Nov 25, 2019 – Nov 29, 2019

$98.33

$98.74

$97.67

$98.14

Dec 2, 2019 – Dec 6, 2019

$97.59

$98.55

$96.04

$98.31

Dec 9, 2019 – Dec 13, 2019

$98.34

$100.54

$97.95

$100.39

Dec 16, 2019 – Dec 20, 2019

$101.12

$103.47

$100.08

$102.00

Dec 23, 2019 – Dec 27, 2019

$101.82

$102.24

$100.98

$101.74

Dec 30, 2019 – Jan 3, 2020

$101.96

$102.05

$100.65

$101.60

Jan 6, 2020 – Jan 10, 2020

$101.10

$102.10

$100.86

$101.44

Jan 13, 2020 – Jan 17, 2020

$101.50

$103.66

$100.95

$103.66

Jan 20, 2020 – Jan 24, 2020

$103.33

$104.20

$102.23

$103.41

Jan 27, 2020 – Jan 31, 2020

$102.24

$106.54

$101.36

$102.00

Feb 3, 2020 – Feb 7, 2020

$102.60

$106.92

$102.40

$106.39

Feb 10, 2020 – Feb 14, 2020

$105.77

$109.32

$105.74

$108.31

Feb 17, 2020 – Feb 21, 2020

$108.17

$109.01

$105.35

$106.09

Feb 24, 2020 – Feb 28, 2020

$103.85

$105.18

$92.60

$95.34

Mar 2, 2020 – Mar 6, 2020

$95.00

$100.91

$92.78

$96.35

Mar 9, 2020 – Mar 13, 2020

$89.66

$94.76

$83.34

$89.94

Mar 16, 2020 – Mar 20, 2020

$80.75

$85.61

$69.10

$72.83

Mar 23, 2020 – Mar 27, 2020

$71.49

$82.86

$67.78

$77.92

Mar 30, 2020 – Apr 3, 2020

$78.14

$81.97

$71.99

$72.86

Apr 6, 2020 – Apr 9, 2020

$76.26

$88.92

$75.34

$88.56

Apr 13, 2020 – Apr 17, 2020

$88.10

$91.93

$86.14

$90.33

Apr 20, 2020 – Apr 24, 2020

$89.43

$84.14

$85.51

Apr 27, 2020 – May 1, 2020

$86.01

$90.30

$84.95

$89.01

May 4, 2020 – May 8, 2020

$89.88

$95.34

$88.70

$95.31

May 11, 2020 – May 15, 2020

$94.55

$98.88

$94.29

$95.76

May 18, 2020 – May 22, 2020

$98.27

$99.34

$94.58

$95.79

May 25, 2020 – May 29, 2020

$97.75

$98.51

$95.98

$97.09

Jun 1, 2020 – Jun 5, 2020

$97.14

$102.42

$96.65

$102.20

Jun 8, 2020 – Jun 12, 2020

$101.76

$102.65

$93.73

$95.64

Jun 15, 2020 – Jun 19, 2020

$93.49

$100.74

$93.04

$94.95

Jun 22, 2020 – Jun 26, 2020

$95.21

$98.53

$94.57

$96.02

Jun 29, 2020 – Jul 2, 2020

$96.93

$100.00

$95.33

$98.90

Jul 6, 2020 – Jul 10, 2020

$100.27

$100.57

$97.93

$100.34

Jul 13, 2020 – Jul 17, 2020

$100.62

$104.36

$99.22

$104.21

Jul 20, 2020 – Jul 24, 2020

$104.13

$106.84

$103.51

$105.49

Jul 27, 2020 – Jul 31, 2020

$105.47

$108.60

$104.13

$107.31

Aug 3, 2020 – Aug 7, 2020

$107.24

$109.71

$106.44

$108.36

Aug 10, 2020 – Aug 14, 2020

$108.64

$108.79

$106.56

$107.32

Aug 17, 2020 – Aug 21, 2020

$107.10

$108.24

$103.24

$104.43

Aug 24, 2020 – Aug 28, 2020

$104.80

$106.23

$103.04

$104.92

Aug 31, 2020 – Sep 4, 2020

$105.23

$111.33

$104.57

$106.21

Sep 7, 2020 – Sep 11, 2020

$105.42

$108.43

$103.21

$106.55

Sep 14, 2020 – Sep 18, 2020

$107.53

$110.91

$107.19

$108.29

Sep 21, 2020 – Sep 25, 2020

$107.16

$108.23

$101.89

$103.96

Sep 28, 2020 – Oct 2, 2020

$105.01

$106.62

$104.15

$105.43

Oct 5, 2020 – Oct 9, 2020

$106.24

$107.81

$105.15

$106.92

Oct 12, 2020 – Oct 16, 2020

$106.54

$108.62

$104.69

$106.21

Oct 19, 2020 – Oct 23, 2020

$106.43

$106.78

$103.34

$105.06

Oct 26, 2020 – Oct 30, 2020

$104.15

$104.16

$94.35

$95.60

Nov 2, 2020 – Nov 6, 2020

$96.10

$102.92

$95.42

$101.23

Nov 9, 2020 – Nov 13, 2020

$107.19

$108.23

$101.61

$104.70

Nov 16, 2020 – Nov 20, 2020

$105.45

$106.93

$102.97

$104.39

Nov 23, 2020 – Nov 27, 2020

$104.95

$106.99

$103.53

$105.67

Nov 30, 2020 – Dec 4, 2020

$105.58

$108.46

$104.71

$108.40

Dec 7, 2020 – Dec 11, 2020

$108.14

$109.43

$105.42

$106.67

Dec 14, 2020 – Dec 18, 2020

$107.45

$110.24

$106.14

$107.43

Dec 21, 2020 – Dec 24, 2020

$106.84

$107.23

$103.99

$106.38

Dec 28, 2020 – Dec 31, 2020

$106.89

$108.29

$105.99

$108.11

Jan 4, 2021 – Jan 8, 2021

$107.58

$107.93

$103.34

$104.86

Jan 11, 2021 – Jan 15, 2021

$105.17

$105.44

$102.62

$103.34

Jan 18, 2021 – Jan 22, 2021

$103.60

$105.27

$102.30

$103.05

Jan 25, 2021 – Jan 29, 2021

$103.05

$104.33

$98.82

$102.00

Feb 1, 2021 – Feb 5, 2021

$102.76

$105.77

$102.05

$105.42

Feb 8, 2021 – Feb 12, 2021

$105.25

$106.42

$103.72

$104.68

Feb 15, 2021 – Feb 19, 2021

$104.68

$109.90

$104.61

$108.64

Feb 22, 2021 – Feb 26, 2021

$108.54

$111.29

$106.80

$106.93

Mar 1, 2021 – Mar 5, 2021

$107.30

$109.74

$104.85

$108.59

Mar 8, 2021 – Mar 12, 2021

$108.96

$110.62

$107.61

$109.40

Mar 15, 2021 – Mar 19, 2021

$109.29

$111.20

$108.30

$108.47

Mar 22, 2021 – Mar 26, 2021

$108.55

$111.70

$108.10

$111.58

Mar 29, 2021 – Apr 1, 2021

$111.12

$114.53

$110.72

$114.29

Apr 5, 2021 – Apr 9, 2021

$114.61

$117.68

$114.61

$117.54

Apr 12, 2021 – Apr 16, 2021

$117.42

$119.25

$116.08

$118.71

Apr 19, 2021 – Apr 23, 2021

$118.53

$120.04

$117.86

$118.92

Apr 26, 2021 – Apr 30, 2021

$118.93

$127.72

$118.32

$126.40

May 3, 2021 – May 7, 2021

$126.78

$129.13

$124.92

$128.52

May 10, 2021 – May 14, 2021

$128.77

$129.68

$123.54

$125.34

May 17, 2021 – May 21, 2021

$124.93

$127.79

$122.92

$126.85

May 24, 2021 – May 28, 2021

$127.36

$129.12

$126.55

$128.87

May 31, 2021 – Jun 4, 2021

$129.48

$130.35

$128.46

$130.10

Jun 7, 2021 – Jun 11, 2021

$130.23

$130.35

$127.41

$129.40

Jun 14, 2021 – Jun 18, 2021

$129.06

$131.71

$124.69

$125.11

Jun 21, 2021 – Jun 25, 2021

$126.06

$130.69

$125.56

$130.13

Jun 28, 2021 – Jul 2, 2021

$130.35

$133.15

$128.84

$132.56

Jul 5, 2021 – Jul 9, 2021

$132.59

$133.12

$130.95

$132.83

Jul 12, 2021 – Jul 16, 2021

$132.80

$132.96

$130.34

$131.65

Jul 19, 2021 – Jul 23, 2021

$130.62

$137.67

$128.41

$137.31

Jul 26, 2021 – Jul 30, 2021

$137.32

$139.08

$134.19

$137.63

Aug 2, 2021 – Aug 6, 2021

$138.42

$141.89

$137.97

$140.13

Aug 9, 2021 – Aug 13, 2021

$140.22

$142.13

$139.47

$141.77

Aug 16, 2021 – Aug 20, 2021

$142.03

$145.41

$141.78

$145.03

Aug 23, 2021 – Aug 27, 2021

$145.36

$147.27

$144.54

$146.17

Aug 30, 2021 – Sep 3, 2021

$146.16

$149.56

$145.85

$149.11

Sep 6, 2021 – Sep 10, 2021

$148.63

$151.69

$147.06

$150.03

Sep 13, 2021 – Sep 17, 2021

$151.28

$151.32

$145.24

$145.68

Sep 20, 2021 – Sep 24, 2021

$143.97

$149.42

$142.77

$149.08

Sep 27, 2021 – Oct 1, 2021

$149.25

$149.31

$141.50

$144.09

Oct 4, 2021 – Oct 8, 2021

$143.63

$147.70

$141.51

$146.97

Oct 11, 2021 – Oct 15, 2021

$147.00

$152.57

$145.97

$151.98

Oct 18, 2021 – Oct 22, 2021

$151.51

$159.27

$150.90

$159.08

Oct 25, 2021 – Oct 29, 2021

$159.07

$160.55

$156.14

$156.48

Nov 1, 2021 – Nov 5, 2021

$156.67

$157.06

$150.28

$151.46

Nov 8, 2021 – Nov 12, 2021

$152.41

$156.71

$151.04

$156.39

Nov 15, 2021 – Nov 19, 2021

$156.62

$159.12

$155.73

$158.85

Nov 22, 2021 – Nov 26, 2021

$159.18

$160.24

$154.35

$156.12

Nov 29, 2021 – Dec 3, 2021

$157.50

$159.41

$153.51

$157.41

Dec 6, 2021 – Dec 10, 2021

$159.05

$164.08

$158.27

$161.17

Dec 13, 2021 – Dec 17, 2021

$161.40

$156.70

$157.89

Dec 20, 2021 – Dec 23, 2021

$156.39

$161.21

$154.77

$160.02

Dec 27, 2021 – Dec 31, 2021

$160.34

$164.29

$160.34

$163.07

Jan 3, 2022 – Jan 7, 2022

$161.40

$162.30

$153.04

$153.68

Jan 10, 2022 – Jan 14, 2022

$153.01

$157.16

$148.90

$151.23

Jan 17, 2022 – Jan 21, 2022

$149.64

$151.32

$147.03

$147.33

Jan 24, 2022 – Jan 28, 2022

$146.17

$149.02

$134.43

$141.46

Jan 31, 2022 – Feb 4, 2022

$141.42

$145.95

$140.42

$144.27

Feb 7, 2022 – Feb 11, 2022

$144.11

$147.99

$142.04

$143.29

Feb 14, 2022 – Feb 18, 2022

$143.13

$145.55

$141.62

$143.27

Feb 21, 2022 – Feb 25, 2022

$143.23

$146.73

$137.01

$146.38

Feb 28, 2022 – Mar 4, 2022

$144.33

$148.30

$143.93

$147.32

Mar 7, 2022 – Mar 11, 2022

$146.09

$147.10

$138.87

$140.82

Mar 14, 2022 – Mar 18, 2022

$142.00

$153.60

$140.29

$152.81

Mar 21, 2022 – Mar 25, 2022

$152.84

$156.47

$151.55

$156.37

Mar 28, 2022 – Apr 1, 2022

$157.03

$163.18

$156.27

$161.62

Apr 4, 2022 – Apr 8, 2022

$161.21

$164.63

$158.99

$162.97

Apr 11, 2022 – Apr 14, 2022

$163.00

$163.25

$158.67

$160.31

Apr 18, 2022 – Apr 22, 2022

$160.00

$172.95

$159.89

$161.33

Apr 25, 2022 – Apr 29, 2022

$160.73

$162.90

$152.20

$152.70

May 2, 2022 – May 6, 2022

$153.84

$154.73

$146.33

$152.77

May 9, 2022 – May 13, 2022

$151.22

$152.23

$145.02

$151.05

May 16, 2022 – May 20, 2022

$150.64

$152.66

$138.70

$141.51

May 23, 2022 – May 27, 2022

$142.38

$152.25

$140.53

$152.22

May 30, 2022 – Jun 3, 2022

$151.43

$152.32

$145.32

$148.51

Jun 6, 2022 – Jun 10, 2022

$149.81

$150.37

$140.48

$141.69

Jun 13, 2022 – Jun 17, 2022

$138.46

$142.03

$135.35

$136.40

Jun 20, 2022 – Jun 24, 2022

$138.35

$150.88

$138.02

$149.99

Jun 27, 2022 – Jul 1, 2022

$150.07

$151.90

$144.62

$147.75

Jul 4, 2022 – Jul 8, 2022

$146.44

$150.06

$144.30

$146.93

Jul 11, 2022 – Jul 15, 2022

$146.51

$148.20

$138.65

$142.58

Jul 18, 2022 – Jul 22, 2022

$143.09

$151.36

$139.40

$148.11

Jul 25, 2022 – Jul 29, 2022

$148.33

$157.00

$146.37

$155.42

Aug 1, 2022 – Aug 5, 2022

$153.67

$157.55

$152.44

$156.98

Aug 8, 2022 – Aug 12, 2022

$157.81

$164.09

$157.35

$163.73

Aug 15, 2022 – Aug 19, 2022

$163.05

$165.16

$161.97

$162.84

Aug 22, 2022 – Aug 26, 2022

$161.48

$162.33

$157.22

$157.32

Aug 29, 2022 – Sep 2, 2022

$156.07

$157.11

$151.07

$151.93

Sep 5, 2022 – Sep 9, 2022

$152.55

$158.90

$151.69

$158.08

Sep 12, 2022 – Sep 16, 2022

$158.43

$159.30

$147.01

$148.20

Sep 19, 2022 – Sep 23, 2022

$147.18

$150.38

$141.52

$143.50

Sep 26, 2022 – Sep 30, 2022

$143.15

$144.06

$140.40

$141.52

Oct 3, 2022 – Oct 7, 2022

$142.93

$151.85

$142.14

$144.80

Oct 10, 2022 – Oct 14, 2022

$145.83

$150.67

$140.95

$144.53

Oct 17, 2022 – Oct 21, 2022

$146.85

$152.34

$143.46

$147.41

Oct 24, 2022 – Oct 28, 2022

$148.57

$156.01

$144.71

$155.79

Oct 31, 2022 – Nov 4, 2022

$154.94

$156.31

$149.31

$152.59

Nov 7, 2022 – Nov 11, 2022

$152.68

$161.40

$151.25

$158.51

Nov 14, 2022 – Nov 18, 2022

$158.41

$160.08

$154.14

$159.37

Nov 21, 2022 – Nov 25, 2022

$159.97

$164.07

$159.60

$163.48

Nov 28, 2022 – Dec 2, 2022

$162.29

$165.93

$159.26

$165.47

Dec 5, 2022 – Dec 9, 2022

$164.22

$164.89

$160.60

$162.76

Dec 12, 2022 – Dec 16, 2022

$163.37

$168.17

$155.81

$157.17

Dec 19, 2022 – Dec 23, 2022

$156.71

$159.48

$154.70

$157.55

Dec 26, 2022 – Dec 30, 2022

$157.60

$159.44

$155.69

$157.45

Jan 2, 2023 – Jan 6, 2023

$158.23

$163.27

$156.56

$162.66

Jan 9, 2023 – Jan 13, 2023

$162.58

$166.51

$160.69

$164.97

Jan 16, 2023 – Jan 20, 2023

$164.92

$166.08

$159.62

$164.72

Jan 23, 2023 – Jan 27, 2023

$164.85

$168.02

$162.68

$164.33

Jan 30, 2023 – Feb 3, 2023

$164.27

$168.84

$163.00

$164.09

Feb 6, 2023 – Feb 10, 2023

$163.40

$167.20

$162.26

$164.25

Feb 13, 2023 – Feb 17, 2023

$164.54

$167.05

$157.77

$158.90

Feb 20, 2023 – Feb 24, 2023

$157.95

$158.34

$153.97

$154.70

Feb 27, 2023 – Mar 3, 2023

$156.04

$156.58

$153.04

$156.25

Mar 6, 2023 – Mar 10, 2023

$156.25

$158.12

$149.59

$150.08

Mar 13, 2023 – Mar 17, 2023

$147.90

$152.65

$144.98

$148.74

Mar 20, 2023 – Mar 24, 2023

$149.25

$154.35

$148.96

$153.26

Mar 27, 2023 – Mar 31, 2023

$154.44

$159.09

$153.47

$159.00

Apr 3, 2023 – Apr 6, 2023

$158.35

$162.58

$158.35

$162.28

Apr 10, 2023 – Apr 14, 2023

$161.34

$166.14

$159.99

$165.92

Apr 17, 2023 – Apr 21, 2023

$165.97

$173.02

$165.62

$172.42

Apr 24, 2023 – Apr 28, 2023

$172.45

$173.15

$168.38

$172.63

May 1, 2023 – May 5, 2023

$172.55

$174.78

$168.86

$171.84

May 8, 2023 – May 12, 2023

$172.23

$173.83

$171.54

$173.62

May 15, 2023 – May 19, 2023

$173.71

$174.16

$169.26

$172.97

May 22, 2023 – May 26, 2023

$172.21

$173.07

$164.38

$165.97

May 29, 2023 – Jun 2, 2023

$166.40

$169.81

$164.28

$169.00

Jun 5, 2023 – Jun 9, 2023

$169.13

$171.25

$166.96

$170.78

Jun 12, 2023 – Jun 16, 2023

$170.92

$175.01

$168.91

$173.55

Jun 19, 2023 – Jun 23, 2023

$172.87

$176.61

$171.83

$176.03

Jun 26, 2023 – Jun 30, 2023

$175.95

$181.09

$174.77

$180.19

Jul 3, 2023 – Jul 7, 2023

$178.91

$176.11

$176.28

Jul 10, 2023 – Jul 14, 2023

$176.80

$180.53

$176.45

$178.89

Jul 17, 2023 – Jul 21, 2023

$178.98

$186.02

$178.50

$183.40

Jul 24, 2023 – Jul 28, 2023

$183.72

$185.74

$180.48

$181.61

Jul 31, 2023 – Aug 4, 2023

$181.36

$185.46

$180.11

$182.31

Aug 7, 2023 – Aug 11, 2023

$183.32

$186.38

$181.51

$184.48

Aug 14, 2023 – Aug 18, 2023

$184.40

$185.57

$180.54

$181.59

Aug 21, 2023 – Aug 25, 2023

$182.70

$187.55

$180.35

$186.75

Aug 28, 2023 – Sep 1, 2023

$187.02

$190.20

$186.05

$188.25

Sep 4, 2023 – Sep 8, 2023

$188.13

$188.66

$184.40

$187.28

Sep 11, 2023 – Sep 15, 2023

$188.00

$191.14

$187.19

$188.65

Sep 18, 2023 – Sep 22, 2023

$188.97

$191.55

$187.12

$188.00

Sep 25, 2023 – Sep 29, 2023

$187.30

$188.12

$182.03

$182.99

Oct 2, 2023 – Oct 6, 2023

$182.14

$187.93

$180.21

$186.62

Oct 9, 2023 – Oct 13, 2023

$185.92

$187.00

$183.54

$184.30

Oct 16, 2023 – Oct 20, 2023

$185.32

$186.74

$180.50

$181.14

Oct 23, 2023 – Oct 27, 2023

$181.22

$184.96

$177.62

$178.47

Oct 30, 2023 – Nov 3, 2023

$179.07

$187.63

$178.66

$187.18

Nov 6, 2023 – Nov 10, 2023

$187.92

$193.69

$187.13

$193.47

Nov 13, 2023 – Nov 17, 2023

$193.04

$194.01

$188.34

$190.97

Nov 20, 2023 – Nov 24, 2023

$190.98

$194.93

$190.24

$193.94

Nov 27, 2023 – Dec 1, 2023

$194.01

$194.47

$188.48

$190.53

Dec 4, 2023 – Dec 8, 2023

$190.34

$191.50

$186.04

$188.86

Dec 11, 2023 – Dec 15, 2023

$189.53

$195.76

$179.08

$180.61

Dec 18, 2023 – Dec 22, 2023

$181.82

$183.97

$177.87

$181.36

Dec 25, 2023 – Dec 29, 2023

$180.86

$183.19

$180.14

$182.88

Jan 1, 2024 – Jan 5, 2024

$182.68

$186.73

$182.28

$184.20

Jan 8, 2024 – Jan 12, 2024

$183.35

$189.60

$182.34

$189.12

Jan 15, 2024 – Jan 19, 2024

$189.10

$193.35

$186.77

$192.17

Jan 22, 2024 – Jan 26, 2024

$192.20

$193.34

$182.41

$186.94

Jan 29, 2024 – Feb 2, 2024

$186.59

$189.57

$183.94

$187.29

Feb 5, 2024 – Feb 9, 2024

$187.33

$191.71

$185.85

$191.70

Feb 12, 2024 – Feb 16, 2024

$191.79

$195.66

$188.83

$194.02

Feb 19, 2024 – Feb 23, 2024

$193.99

$198.25

$192.57

$197.26

Feb 26, 2024 – Mar 1, 2024

$197.45

$199.72

$194.46

$195.66

Mar 4, 2024 – Mar 8, 2024

$194.49

$199.22

$193.50

$198.71

Mar 11, 2024 – Mar 15, 2024

$198.47

$202.63

$198.00

$199.87

Mar 18, 2024 – Mar 22, 2024

$200.06

$201.31

$197.86

$198.01

Mar 25, 2024 – Mar 28, 2024

$197.26

$200.26

$196.15

$199.52

Apr 1, 2024 – Apr 5, 2024

$199.05

$200.51

$194.88

$199.83

Apr 8, 2024 – Apr 12, 2024

$199.70

$200.11

$191.67

$192.53

Apr 15, 2024 – Apr 19, 2024

$194.58

$200.73

$190.68

$196.75

Apr 22, 2024 – Apr 26, 2024

$198.23

$192.25

$192.42

Apr 29, 2024 – May 3, 2024

$192.48

$195.63

$191.22

$193.70

May 6, 2024 – May 10, 2024

$194.46

$200.67

$194.11

$199.80

May 13, 2024 – May 17, 2024

$199.49

$204.26

$198.22

$204.10

May 20, 2024 – May 24, 2024

$203.46

$205.62

$201.62

$202.08

May 27, 2024 – May 31, 2024

$201.04

$201.95

$196.13

$201.78

Jun 3, 2024 – Jun 7, 2024

$201.34

$205.10

$199.44

$204.12

Jun 10, 2024 – Jun 14, 2024

$204.13

$205.05

$201.27

$203.04

Jun 17, 2024 – Jun 21, 2024

$202.66

$209.28

$202.24

$208.41

Jun 24, 2024 – Jun 28, 2024

$208.43

$210.83

$202.71

$204.83

Jul 1, 2024 – Jul 5, 2024

$205.25

$207.98

$203.69

$207.94

Jul 8, 2024 – Jul 12, 2024

$208.46

$213.56

$205.49

$212.24

Jul 15, 2024 – Jul 19, 2024

$212.89

$215.51

$208.65

$210.69

Jul 22, 2024 – Jul 26, 2024

$212.52

$215.40

$210.73

$212.68

Jul 29, 2024 – Aug 2, 2024

$212.67

$222.10

$211.79

$218.51

Aug 5, 2024 – Aug 9, 2024

$221.04

$221.77

$209.89

$214.71

Aug 12, 2024 – Aug 16, 2024

$215.22

$217.03

$211.14

$216.52

Aug 19, 2024 – Aug 23, 2024

$216.52

$221.00

$216.17

$217.90

Aug 26, 2024 – Aug 30, 2024

$217.92

$222.92

$216.72

$221.98

Sep 2, 2024 – Sep 6, 2024

$221.94

$226.68

$221.83

$222.32

Sep 9, 2024 – Sep 13, 2024

$223.41

$226.58

$219.16

$224.10

Sep 16, 2024 – Sep 20, 2024

$225.71

$226.61

$216.42

$218.12

Sep 23, 2024 – Sep 27, 2024

$218.54

$219.86

$216.68

$218.50

Sep 30, 2024 – Oct 4, 2024

$218.67

$219.02

$215.15

$217.56

Oct 7, 2024 – Oct 11, 2024

$216.80

$224.02

$214.50

$220.39

Oct 14, 2024 – Oct 18, 2024

$220.64

$227.49

$218.90

$220.01

Oct 21, 2024 – Oct 25, 2024

$217.52

$220.67

$215.00

$216.73

Oct 28, 2024 – Nov 1, 2024

$218.18

$219.61

$213.25

$214.56

Nov 4, 2024 – Nov 8, 2024

$216.00

$224.87

$214.67

$220.70

Nov 11, 2024 – Nov 15, 2024

$220.94

$222.30

$215.99

$217.54

Nov 18, 2024 – Nov 22, 2024

$216.83

$223.54

$215.60

$223.10

Nov 25, 2024 – Nov 29, 2024

$223.28

$230.62

$223.04

$228.40

Dec 2, 2024 – Dec 6, 2024

$228.36

$228.41

$220.13

$220.50

Dec 9, 2024 – Dec 13, 2024

$217.98

$218.40

$208.64

$210.62

Dec 16, 2024 – Dec 20, 2024

$210.55

$211.25

$205.01

$207.36

Dec 23, 2024 – Dec 27, 2024

$206.65

$210.40

$205.29

$209.05

Dec 30, 2024 – Jan 3, 2025

$207.54

$210.15

$205.57

$206.90

Jan 6, 2025 – Jan 10, 2025

$206.51

$207.60

$203.79

$204.78

Jan 13, 2025 – Jan 17, 2025

$204.20

$212.80

$202.92

$210.77

Jan 20, 2025 – Jan 24, 2025

$211.63

$215.03

$210.91

$214.43

Jan 27, 2025 – Jan 31, 2025

$215.76

$219.85

$211.86

$213.19

Feb 3, 2025 – Feb 7, 2025

$212.33

$224.14

$211.13

$223.53

Feb 10, 2025 – Feb 14, 2025

$223.50

$227.86

$221.62

$224.93

Feb 17, 2025 – Feb 21, 2025

$224.59

$227.77

$224.03

$226.09

Feb 24, 2025 – Feb 28, 2025

$227.06

$233.92

$225.34

$233.79

Mar 3, 2025 – Mar 7, 2025

$233.01

$237.72

$229.85

$231.48

Mar 10, 2025 – Mar 14, 2025

$230.97

$234.51

$224.36

$227.59

Mar 17, 2025 – Mar 21, 2025

$226.87

$230.23

$226.40

$228.35

Mar 24, 2025 – Mar 28, 2025

$229.84

$239.73

$228.87

$238.26

Mar 31, 2025 – Apr 4, 2025

$239.48

$244.60

$226.19

$227.04

Apr 7, 2025 – Apr 11, 2025

$226.14

$231.54

$214.35

$230.14

Apr 14, 2025 – Apr 17, 2025

$231.89

$236.05

$210.39

$217.05

Apr 21, 2025 – Apr 25, 2025

$215.61

$218.74

$207.04

$216.23

Apr 28, 2025 – May 2, 2025

$217.10

$224.45

$214.88

$224.17

May 5, 2025 – May 9, 2025

$223.92

$228.08

$220.41

$223.74

May 12, 2025 – May 16, 2025

$223.71

$228.71

$216.78

$228.21

May 19, 2025 – May 23, 2025

$228.58

$229.66

$222.91

$226.18

May 26, 2025 – May 30, 2025

$226.63

$231.20

$225.00

$230.45

Jun 2, 2025 – Jun 6, 2025

$228.87

$232.55

$224.21

$226.85

Jun 9, 2025 – Jun 13, 2025

$225.69

$225.89

$210.79

$214.40

Jun 16, 2025 – Jun 20, 2025

$215.12

$216.20

$210.88

$213.24

Jun 23, 2025 – Jun 27, 2025

$213.83

$217.29

$211.86

$213.99

Jun 30, 2025 – Jul 3, 2025

$213.33

$216.69

$207.62

$212.13

Jul 7, 2025 – Jul 11, 2025

$211.87

$212.55

$208.45

$208.83

Jul 14, 2025 – Jul 18, 2025

$208.84

$213.35

$206.37

$209.37

Jul 21, 2025 – Jul 25, 2025

$208.65

$210.84

$205.90

$208.40

Jul 28, 2025 – Aug 1, 2025

$207.47

$207.70

$194.40

$195.90

Aug 4, 2025 – Aug 8, 2025

$197.01

$203.07

$195.48

$201.74

Aug 11, 2025 – Aug 15, 2025

$201.60

$208.11

$200.31

$205.24

Aug 18, 2025 – Aug 22, 2025

$204.79

$211.78

$204.75

$208.55

Aug 25, 2025 – Aug 29, 2025

$208.39

$209.28

$202.35

$203.86

Sep 1, 2025 – Sep 5, 2025

$203.70

$205.22

$201.25

$201.81

Sep 8, 2025 – Sep 12, 2025

$200.85

$202.41

$196.18

$201.00

Sep 15, 2025 – Sep 19, 2025

$201.13

$201.79

$193.16

$194.91

Sep 22, 2025 – Sep 26, 2025

$195.00

$199.80

$193.78

$197.67

Sep 29, 2025 – Oct 3, 2025

$197.37

$201.10

$196.28

$200.12

Oct 6, 2025 – Oct 10, 2025

$200.09

$206.78

$198.77

$205.97

Oct 13, 2025 – Oct 17, 2025

$204.47

$206.23

$184.19

$188.63

Oct 20, 2025 – Oct 24, 2025

$188.94

$190.11

$185.48

$185.61

Oct 27, 2025 – Oct 31, 2025

$185.92

$187.44

$175.21

$177.25

Nov 3, 2025 – Nov 7, 2025

$175.07

$181.17

$173.30

$179.14

Nov 10, 2025 – Nov 14, 2025

$177.96

$184.40

$175.96

$181.89

Nov 17, 2025 – Nov 21, 2025

$182.50

$182.77

$175.75

$180.01

Nov 24, 2025 – Nov 28, 2025

$180.34

$183.40

$177.60

$182.52

Dec 1, 2025 – Dec 5, 2025

$181.30

$184.31

$179.24

$180.90

Dec 8, 2025 – Dec 12, 2025

$180.42

$185.30

$179.09

$185.27

Dec 15, 2025 – Dec 19, 2025

$185.40

$187.79

$182.99

$183.77

Dec 22, 2025 – Dec 26, 2025

$183.83

$187.17

$183.50

$186.06

Dec 29, 2025 – Jan 2, 2026

$186.42

$187.55

$180.88

$181.55

Jan 5, 2026 – Jan 9, 2026

$180.15

$186.75

$179.69

$185.07

Jan 12, 2026 – Jan 16, 2026

$185.37

$186.48

$178.97

$181.48

Jan 19, 2026 – Jan 23, 2026

$180.89

$182.35

$177.11

$182.24

Jan 26, 2026 – Jan 30, 2026

$181.97

$190.00

$175.86

$188.19

Feb 2, 2026 – Feb 6, 2026

$189.98

$193.32

$184.64

$185.03

Feb 9, 2026 – Feb 9, 2026

$184.66

$184.97

$170.78

$171.14

Valuation method	Value, $	Upside, %
Artificial Intelligence (AI)	$205.19	+12.31%
Intrinsic Value (DCF)	$125.98	-31.05%
Graham-Dodd Method (GD)	—	—
Graham Formula (GF)	$127.08	-30.44%

Marsh & McLennan Companies, Inc.

Price history

Valuation history

Peer comparison

Valuation summary

Historic valuation ratios

About Marsh & McLennan Companies, Inc.

	Basic Info			Model Valuation				Core Valuation				Growth
Ticker	Company Name	Price	Market Cap	AI Upside	DCF Upside	GD Upside	GF Upside	P/E	P/B	P/S	EV/EBITDA	Sales Growth
MMC	Marsh & McLennan Companie…	$182.70	87.77B	+12%	-31%	—	-30%	28.05	8.54	4.66	19.25	757.00%
AJG	Arthur J. Gallagher & Co.	$248.05	63.6B	-25%	-11%	—	-36%	39.95	2.56	4.28	19.75	2066.00%
AON	Aon plc	$341.70	73.88B	-22%	-34%	-96%	-14%	19.66	7.77	4.23	16.15	945.00%
BAM	Brookfield Asset Manageme…	$53.98	87.08B	-12%	-48%	—	+11%	30.59	8.55	15.51	25.41	2315.00%
BMO	Bank of Montreal	$122.73	89.1B	+137%	-31%	-68%	-46%	15.33	1.52	1.71	32.39	-52.00%
BNS	The Bank of Nova Scotia	$65.50	81.43B	+269%	+93%	-74%	+938%	16.20	1.45	1.72	43.06	14820.00%
CME	CME Group Inc.	$268.00	96.64B	-43%	-45%	—	-40%	29.03	4.09	18.01	20.33	637.00%
COIN	Coinbase Global, Inc.	$319.30	81.7B	-49%	-68%	-80%	-74%	38.23	3.26	6.71	24.55	940.00%
ICE	Intercontinental Exchange…	$146.21	83.78B	-1%	-54%	—	-40%	27.93	3.25	7.45	16.68	746.00%
MCO	Moody's Corporation	$486.46	87.45B	-20%	-36%	—	-53%	33.95	20.59	10.82	22.46	889.00%
MFG	Mizuho Financial Group, I…	$6.66	83.96B	—	—	-8%	+82%	—	—	—	—	—