US · NTRS

Northern Trust Corporation

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Financial Services · Asset Management
Headquarters: Chicago, IL, US
Website: northerntrust.com

Price · as of 2026-09-18

$177.89

Market cap 32.32B

Price history

Weekly OHLC price history for NTRS, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$29.44	$29.55	$26.19	$27.94	4,044,600
Jan 10, 2000 – Jan 14, 2000	$27.97	$31.09	$26.26	$30.74	5,377,000
Jan 17, 2000 – Jan 21, 2000	$30.49	$33.57	$29.55	$30.84	4,468,300
Jan 24, 2000 – Jan 28, 2000	$30.81	$32.38	$29.76	$30.25	3,802,400
Jan 31, 2000 – Feb 4, 2000	$30.18	$34.94	$29.90	$32.59	9,012,600
Feb 7, 2000 – Feb 11, 2000	$32.49	$33.96	$31.19	$31.28	4,101,100
Feb 14, 2000 – Feb 18, 2000	$31.51	$33.33	$30.28	$32.80	5,750,400
Feb 21, 2000 – Feb 25, 2000	$32.70	$32.77	$31.02	$31.19	4,227,700
Feb 28, 2000 – Mar 3, 2000	$31.23	$32.49	$30.60	$31.93	3,683,200
Mar 6, 2000 – Mar 10, 2000	$31.93	$32.77	$29.30	$29.37	6,993,200
Mar 13, 2000 – Mar 17, 2000	$29.06	$38.04	$28.64	$35.55	12,654,800
Mar 20, 2000 – Mar 24, 2000	$35.44	$43.37	$33.37	$37.69	10,531,600
Mar 27, 2000 – Mar 31, 2000	$37.65	$38.53	$34.64	$37.93	7,112,100
Apr 3, 2000 – Apr 7, 2000	$37.97	$40.71	$35.86	$37.58	6,110,500
Apr 10, 2000 – Apr 14, 2000	$37.58	$39.76	$32.21	$32.46	5,277,900
Apr 17, 2000 – Apr 20, 2000	$32.50	$39.37	$32.43	$36.78	5,105,900
Apr 24, 2000 – Apr 28, 2000	$36.39	$37.55	$35.58	$36.00	4,847,400
May 1, 2000 – May 5, 2000	$36.02	$37.55	$34.99	$35.48	3,510,400
May 8, 2000 – May 12, 2000	$35.44	$39.34	$35.37	$38.92	3,916,800
May 15, 2000 – May 19, 2000	$38.43	$41.16	$36.57	$37.09	3,893,400
May 22, 2000 – May 26, 2000	$37.30	$39.37	$35.23	$37.02	4,279,500
May 29, 2000 – Jun 2, 2000	$37.20	$40.11	$35.79	$39.34	3,438,000
Jun 5, 2000 – Jun 9, 2000	$39.11	$40.08	$36.78	$36.92	3,800,300
Jun 12, 2000 – Jun 16, 2000	$37.41	$39.31	$34.81	$34.99	5,545,500
Jun 19, 2000 – Jun 23, 2000	$35.06	$39.03	$34.81	$37.17	3,906,800
Jun 26, 2000 – Jun 30, 2000	$37.69	$38.89	$36.29	$36.60	2,886,200
Jul 3, 2000 – Jul 7, 2000	$36.60	$39.03	$36.50	$38.82	2,166,900
Jul 10, 2000 – Jul 14, 2000	$38.82	$41.42	$38.78	$41.28	4,271,700
Jul 17, 2000 – Jul 21, 2000	$41.63	$43.32	$40.93	$41.45	4,239,400
Jul 24, 2000 – Jul 28, 2000	$41.28	$42.90	$40.58	$42.05	4,199,700
Jul 31, 2000 – Aug 4, 2000	$42.33	$44.87	$41.45	$44.69	4,160,200
Aug 7, 2000 – Aug 11, 2000	$44.76	$45.92	$42.90	$45.18	4,379,800
Aug 14, 2000 – Aug 18, 2000	$45.36	$45.81	$43.42	$43.67	3,370,300
Aug 21, 2000 – Aug 25, 2000	$43.81	$45.37	$43.35	$44.51	2,015,000
Aug 28, 2000 – Sep 1, 2000	$44.57	$48.10	$44.41	$46.69	3,292,700
Sep 4, 2000 – Sep 8, 2000	$46.69	$49.55	$46.20	$49.38	2,348,200
Sep 11, 2000 – Sep 15, 2000	$49.09	$50.93	$47.54	$48.04	5,146,600
Sep 18, 2000 – Sep 22, 2000	$48.37	$48.67	$44.94	$46.75	3,622,600
Sep 25, 2000 – Sep 29, 2000	$46.77	$51.21	$46.49	$50.08	3,975,100
Oct 2, 2000 – Oct 6, 2000	$50.19	$50.26	$46.35	$46.63	4,473,000
Oct 9, 2000 – Oct 13, 2000	$46.88	$47.05	$40.54	$42.65	5,782,700
Oct 16, 2000 – Oct 20, 2000	$42.04	$43.95	$39.87	$42.51	5,460,400
Oct 23, 2000 – Oct 27, 2000	$42.68	$45.96	$41.35	$45.43	3,890,100
Oct 30, 2000 – Nov 3, 2000	$45.48	$50.22	$45.47	$48.92	4,282,000
Nov 6, 2000 – Nov 10, 2000	$49.13	$50.57	$48.60	$49.52	3,414,700
Nov 13, 2000 – Nov 17, 2000	$49.23	$49.73	$45.18	$45.92	3,842,900
Nov 20, 2000 – Nov 24, 2000	$46.14	$46.88	$43.95	$46.07	3,213,700
Nov 27, 2000 – Dec 1, 2000	$46.07	$49.83	$45.99	$47.61	3,865,100
Dec 4, 2000 – Dec 8, 2000	$47.54	$52.00	$46.44	$48.65	6,490,100
Dec 11, 2000 – Dec 15, 2000	$48.72	$49.67	$45.26	$47.06	4,816,400
Dec 18, 2000 – Dec 22, 2000	$47.19	$49.50	$45.16	$46.55	5,102,100
Dec 25, 2000 – Dec 29, 2000	$46.43	$46.75	$45.55	$46.04	3,568,200
Jan 1, 2001 – Jan 5, 2001	$45.65	$46.43	$41.56	$43.04	7,788,900
Jan 8, 2001 – Jan 12, 2001	$43.04	$43.04	$39.20	$39.24	5,954,600
Jan 15, 2001 – Jan 19, 2001	$39.76	$41.38	$36.30	$36.44	9,355,800
Jan 22, 2001 – Jan 26, 2001	$37.45	$42.65	$37.26	$42.51	9,036,900
Jan 29, 2001 – Feb 2, 2001	$42.55	$44.06	$42.12	$42.94	6,191,200
Feb 5, 2001 – Feb 9, 2001	$42.97	$43.96	$42.44	$42.90	3,056,300
Feb 12, 2001 – Feb 16, 2001	$42.90	$43.85	$42.19	$43.22	4,503,600
Feb 19, 2001 – Feb 23, 2001	$43.18	$43.22	$39.05	$40.50	5,515,300
Feb 26, 2001 – Mar 2, 2001	$40.71	$41.63	$39.30	$40.36	5,558,100
Mar 5, 2001 – Mar 9, 2001	$40.29	$40.50	$37.59	$37.73	5,120,500
Mar 12, 2001 – Mar 16, 2001	$37.34	$37.34	$33.27	$33.63	8,318,600
Mar 19, 2001 – Mar 23, 2001	$33.80	$34.16	$29.38	$33.59	12,199,000
Mar 26, 2001 – Mar 30, 2001	$34.19	$36.24	$33.73	$35.36	6,379,700
Apr 2, 2001 – Apr 6, 2001	$35.08	$36.46	$32.32	$33.17	6,398,700
Apr 9, 2001 – Apr 12, 2001	$33.35	$36.30	$32.95	$35.60	4,367,000
Apr 16, 2001 – Apr 20, 2001	$35.15	$38.37	$33.88	$36.86	6,910,600
Apr 23, 2001 – Apr 27, 2001	$36.74	$37.05	$35.53	$36.97	3,956,800
Apr 30, 2001 – May 4, 2001	$36.96	$37.86	$36.09	$37.57	3,671,400
May 7, 2001 – May 11, 2001	$37.59	$37.70	$36.23	$36.43	2,958,300
May 14, 2001 – May 18, 2001	$36.43	$39.63	$36.23	$38.39	4,200,600
May 21, 2001 – May 25, 2001	$38.33	$39.63	$37.82	$37.88	3,638,300
May 28, 2001 – Jun 1, 2001	$37.98	$38.13	$36.94	$37.20	3,340,600
Jun 4, 2001 – Jun 8, 2001	$37.18	$37.71	$36.46	$37.16	3,687,400
Jun 11, 2001 – Jun 15, 2001	$36.97	$37.48	$35.67	$35.85	4,441,800
Jun 18, 2001 – Jun 22, 2001	$35.98	$37.48	$35.39	$37.23	3,938,100
Jun 25, 2001 – Jun 29, 2001	$37.25	$37.40	$34.29	$35.44	4,237,700
Jul 2, 2001 – Jul 6, 2001	$35.86	$37.06	$35.74	$36.00	3,572,600
Jul 9, 2001 – Jul 13, 2001	$35.90	$36.81	$35.15	$36.61	4,006,500
Jul 16, 2001 – Jul 20, 2001	$36.70	$36.83	$34.37	$34.93	6,162,500
Jul 23, 2001 – Jul 27, 2001	$34.82	$36.26	$34.68	$35.86	3,796,700
Jul 30, 2001 – Aug 3, 2001	$35.83	$36.84	$35.17	$36.65	3,399,800
Aug 6, 2001 – Aug 10, 2001	$36.69	$36.92	$35.61	$35.75	2,857,200
Aug 13, 2001 – Aug 17, 2001	$35.66	$35.88	$34.60	$34.70	4,012,500
Aug 20, 2001 – Aug 24, 2001	$34.69	$35.46	$34.28	$34.44	4,446,000
Aug 27, 2001 – Aug 31, 2001	$34.47	$34.63	$32.10	$32.15	5,612,400
Sep 3, 2001 – Sep 7, 2001	$32.15	$32.19	$29.72	$30.12	6,231,200
Sep 10, 2001 – Sep 10, 2001	$29.75	$30.78	$29.36	$30.19	1,064,600
Sep 17, 2001 – Sep 21, 2001	$28.51	$29.71	$23.54	$25.73	13,164,600
Sep 24, 2001 – Sep 28, 2001	$26.31	$29.88	$26.19	$29.84	9,696,200
Oct 1, 2001 – Oct 5, 2001	$29.71	$30.84	$28.16	$28.57	5,651,400
Oct 8, 2001 – Oct 12, 2001	$28.40	$29.37	$27.41	$28.72	5,144,600
Oct 15, 2001 – Oct 19, 2001	$27.88	$29.50	$27.13	$28.55	7,765,000
Oct 22, 2001 – Oct 26, 2001	$28.47	$29.98	$28.39	$29.81	7,129,600
Oct 29, 2001 – Nov 2, 2001	$29.60	$29.61	$28.27	$29.09	5,148,300
Nov 5, 2001 – Nov 9, 2001	$29.30	$32.81	$29.30	$32.04	6,002,500
Nov 12, 2001 – Nov 16, 2001	$31.97	$33.65	$30.50	$32.61	6,354,700
Nov 19, 2001 – Nov 23, 2001	$32.73	$33.72	$32.64	$33.66	2,426,600
Nov 26, 2001 – Nov 30, 2001	$33.79	$34.05	$32.39	$32.89	5,637,300
Dec 3, 2001 – Dec 7, 2001	$33.00	$35.04	$32.19	$34.65	5,606,500
Dec 10, 2001 – Dec 14, 2001	$34.52	$34.70	$33.51	$33.56	5,012,700
Dec 17, 2001 – Dec 21, 2001	$33.62	$34.34	$32.91	$34.09	7,462,700
Dec 24, 2001 – Dec 28, 2001	$34.13	$34.65	$34.02	$34.56	2,107,600
Dec 31, 2001 – Jan 4, 2002	$34.62	$35.36	$33.58	$35.04	3,242,700
Jan 7, 2002 – Jan 11, 2002	$35.02	$35.74	$34.34	$35.08	3,624,800
Jan 14, 2002 – Jan 18, 2002	$33.65	$34.25	$32.90	$33.54	8,720,100
Jan 21, 2002 – Jan 25, 2002	$33.53	$34.65	$33.44	$34.43	3,648,500
Jan 28, 2002 – Feb 1, 2002	$34.50	$34.55	$31.67	$32.96	4,332,300
Feb 4, 2002 – Feb 8, 2002	$32.99	$33.05	$30.59	$31.31	6,702,800
Feb 11, 2002 – Feb 15, 2002	$31.24	$32.01	$30.90	$31.26	4,071,500
Feb 18, 2002 – Feb 22, 2002	$31.14	$31.20	$29.48	$29.82	3,913,300
Feb 25, 2002 – Mar 1, 2002	$29.80	$31.39	$29.79	$31.02	4,538,900
Mar 4, 2002 – Mar 8, 2002	$31.14	$34.46	$31.06	$34.28	7,156,400
Mar 11, 2002 – Mar 15, 2002	$34.32	$35.29	$33.44	$34.82	5,380,200
Mar 18, 2002 – Mar 22, 2002	$34.78	$35.07	$33.94	$34.23	4,901,500
Mar 25, 2002 – Mar 28, 2002	$34.13	$34.85	$33.59	$34.38	3,026,200
Apr 1, 2002 – Apr 5, 2002	$34.22	$34.24	$32.89	$33.34	4,229,000
Apr 8, 2002 – Apr 12, 2002	$33.09	$34.35	$32.75	$33.27	4,353,700
Apr 15, 2002 – Apr 19, 2002	$33.09	$33.20	$30.69	$30.74	11,154,400
Apr 22, 2002 – Apr 26, 2002	$30.69	$30.74	$29.71	$30.34	9,418,100
Apr 29, 2002 – May 3, 2002	$30.34	$30.85	$29.54	$29.84	6,040,300
May 6, 2002 – May 10, 2002	$29.86	$30.30	$28.60	$28.95	5,963,000
May 13, 2002 – May 17, 2002	$28.90	$30.58	$28.82	$30.13	5,304,400
May 20, 2002 – May 24, 2002	$30.22	$30.25	$28.97	$29.41	3,666,100
May 27, 2002 – May 31, 2002	$29.43	$29.91	$28.98	$29.64	3,123,300
Jun 3, 2002 – Jun 7, 2002	$29.64	$29.73	$27.00	$27.61	5,140,800
Jun 10, 2002 – Jun 14, 2002	$27.61	$27.83	$25.24	$26.23	5,858,000
Jun 17, 2002 – Jun 21, 2002	$26.37	$27.84	$25.63	$25.78	6,528,100
Jun 24, 2002 – Jun 28, 2002	$25.63	$26.27	$24.29	$25.29	7,544,300
Jul 1, 2002 – Jul 5, 2002	$25.32	$25.59	$22.08	$24.48	6,023,700
Jul 8, 2002 – Jul 12, 2002	$24.45	$24.74	$22.17	$22.72	8,194,900
Jul 15, 2002 – Jul 19, 2002	$22.47	$23.19	$20.41	$20.55	9,792,600
Jul 22, 2002 – Jul 26, 2002	$20.31	$20.62	$18.12	$20.07	13,151,800
Jul 29, 2002 – Aug 2, 2002	$20.39	$22.88	$20.39	$21.60	8,594,200
Aug 5, 2002 – Aug 9, 2002	$21.63	$23.80	$20.64	$23.53	6,513,600
Aug 12, 2002 – Aug 16, 2002	$23.41	$25.01	$22.46	$24.80	5,338,100
Aug 19, 2002 – Aug 23, 2002	$24.75	$26.34	$24.75	$25.48	5,342,600
Aug 26, 2002 – Aug 30, 2002	$25.53	$26.10	$23.98	$24.53	5,790,500
Sep 2, 2002 – Sep 6, 2002	$24.19	$24.29	$22.38	$23.87	6,116,600
Sep 9, 2002 – Sep 13, 2002	$23.83	$24.58	$22.31	$22.85	5,825,200
Sep 16, 2002 – Sep 20, 2002	$22.82	$23.49	$21.58	$21.94	6,678,000
Sep 23, 2002 – Sep 27, 2002	$21.80	$22.69	$20.75	$21.72	9,500,800
Sep 30, 2002 – Oct 4, 2002	$21.50	$22.85	$17.65	$18.33	16,320,000
Oct 7, 2002 – Oct 11, 2002	$18.16	$20.97	$17.53	$20.28	12,702,300
Oct 14, 2002 – Oct 18, 2002	$20.13	$22.65	$19.84	$21.95	11,218,400
Oct 21, 2002 – Oct 25, 2002	$21.61	$22.10	$20.30	$21.07	9,301,900
Oct 28, 2002 – Nov 1, 2002	$21.15	$21.48	$19.71	$20.54	8,408,000
Nov 4, 2002 – Nov 8, 2002	$21.10	$22.03	$20.06	$20.34	8,578,500
Nov 11, 2002 – Nov 15, 2002	$20.34	$21.56	$19.73	$21.51	6,856,300
Nov 18, 2002 – Nov 22, 2002	$21.56	$23.07	$20.99	$22.92	8,012,300
Nov 25, 2002 – Nov 29, 2002	$23.11	$23.14	$21.95	$22.31	5,638,500
Dec 2, 2002 – Dec 6, 2002	$23.46	$23.62	$21.19	$21.70	7,175,200
Dec 9, 2002 – Dec 13, 2002	$21.63	$21.71	$20.60	$20.74	4,547,000
Dec 16, 2002 – Dec 20, 2002	$20.77	$21.49	$19.47	$20.39	8,614,700
Dec 23, 2002 – Dec 27, 2002	$20.39	$20.88	$20.15	$20.15	3,823,500
Dec 30, 2002 – Jan 3, 2003	$20.39	$21.25	$20.01	$20.99	4,229,300
Jan 6, 2003 – Jan 10, 2003	$21.10	$21.81	$20.92	$21.39	5,398,300
Jan 13, 2003 – Jan 17, 2003	$21.46	$21.83	$20.84	$21.25	4,254,100
Jan 20, 2003 – Jan 24, 2003	$21.29	$21.34	$19.70	$20.20	7,414,100
Jan 27, 2003 – Jan 31, 2003	$20.06	$20.58	$18.97	$19.72	7,374,000
Feb 3, 2003 – Feb 7, 2003	$19.64	$19.91	$18.67	$18.68	6,089,500
Feb 10, 2003 – Feb 14, 2003	$18.68	$19.21	$17.95	$18.74	5,538,800
Feb 17, 2003 – Feb 21, 2003	$18.82	$19.17	$18.15	$18.64	4,130,700
Feb 24, 2003 – Feb 28, 2003	$18.50	$18.73	$17.80	$18.54	6,486,700
Mar 3, 2003 – Mar 7, 2003	$18.79	$19.00	$17.00	$17.36	11,294,500
Mar 10, 2003 – Mar 14, 2003	$17.35	$17.78	$16.09	$17.55	9,148,000
Mar 17, 2003 – Mar 21, 2003	$17.54	$19.36	$17.33	$18.46	13,187,100
Mar 24, 2003 – Mar 28, 2003	$18.14	$18.47	$17.85	$18.06	7,040,600
Mar 31, 2003 – Apr 4, 2003	$17.84	$18.71	$17.60	$18.41	5,557,900
Apr 7, 2003 – Apr 11, 2003	$19.06	$19.60	$18.63	$18.75	6,582,100
Apr 14, 2003 – Apr 17, 2003	$18.79	$20.02	$18.51	$19.63	8,520,800
Apr 21, 2003 – Apr 25, 2003	$19.73	$20.68	$19.45	$19.98	6,794,900
Apr 28, 2003 – May 2, 2003	$19.99	$20.95	$19.91	$20.88	4,901,700
May 5, 2003 – May 9, 2003	$20.86	$21.14	$20.37	$20.68	4,385,200
May 12, 2003 – May 16, 2003	$20.48	$21.72	$20.29	$21.47	5,264,100
May 19, 2003 – May 23, 2003	$21.37	$21.38	$20.52	$20.88	4,851,700
May 26, 2003 – May 30, 2003	$20.82	$22.51	$20.67	$22.22	3,965,700
Jun 2, 2003 – Jun 6, 2003	$22.26	$23.86	$22.24	$23.41	5,599,600
Jun 9, 2003 – Jun 13, 2003	$23.10	$23.32	$22.11	$22.77	5,296,900
Jun 16, 2003 – Jun 20, 2003	$22.84	$23.89	$22.80	$23.06	5,750,200
Jun 23, 2003 – Jun 27, 2003	$22.92	$24.39	$22.49	$24.15	8,165,000
Jun 30, 2003 – Jul 3, 2003	$24.15	$24.72	$23.79	$24.18	5,532,100
Jul 7, 2003 – Jul 11, 2003	$24.35	$25.27	$24.30	$24.77	5,789,500
Jul 14, 2003 – Jul 18, 2003	$25.11	$26.12	$24.68	$25.21	6,234,500
Jul 21, 2003 – Jul 25, 2003	$25.13	$25.74	$24.91	$25.68	6,809,900
Jul 28, 2003 – Aug 1, 2003	$25.67	$26.10	$24.91	$24.99	6,605,000
Aug 4, 2003 – Aug 8, 2003	$24.86	$25.14	$24.22	$24.90	5,964,700
Aug 11, 2003 – Aug 15, 2003	$25.03	$25.50	$24.67	$25.17	3,759,700
Aug 18, 2003 – Aug 22, 2003	$25.15	$25.68	$24.88	$24.90	4,822,400
Aug 25, 2003 – Aug 29, 2003	$24.85	$24.99	$24.29	$24.70	5,739,200
Sep 1, 2003 – Sep 5, 2003	$24.68	$25.56	$24.36	$24.97	4,383,000
Sep 8, 2003 – Sep 12, 2003	$25.08	$25.24	$24.25	$24.44	5,324,800
Sep 15, 2003 – Sep 19, 2003	$24.42	$25.87	$24.19	$25.80	4,312,600
Sep 22, 2003 – Sep 26, 2003	$25.62	$25.88	$24.54	$24.56	5,198,000
Sep 29, 2003 – Oct 3, 2003	$24.61	$26.09	$24.57	$25.60	5,708,600
Oct 6, 2003 – Oct 10, 2003	$26.03	$27.29	$25.83	$26.86	5,829,400
Oct 13, 2003 – Oct 17, 2003	$26.89	$28.62	$26.83	$27.45	5,909,300
Oct 20, 2003 – Oct 24, 2003	$27.49	$27.71	$26.45	$26.88	4,549,000
Oct 27, 2003 – Oct 31, 2003	$27.06	$27.53	$26.93	$27.30	3,854,800
Nov 3, 2003 – Nov 7, 2003	$27.32	$28.04	$26.86	$27.61	4,345,500
Nov 10, 2003 – Nov 14, 2003	$27.85	$27.88	$26.62	$26.67	3,404,100
Nov 17, 2003 – Nov 21, 2003	$26.55	$26.63	$25.87	$26.11	4,783,400
Nov 24, 2003 – Nov 28, 2003	$26.10	$26.58	$26.04	$26.35	2,845,700
Dec 1, 2003 – Dec 5, 2003	$26.44	$27.27	$26.31	$26.35	4,162,200
Dec 8, 2003 – Dec 12, 2003	$26.35	$27.00	$26.29	$26.52	4,613,700
Dec 15, 2003 – Dec 19, 2003	$26.74	$26.79	$25.98	$26.43	4,628,600
Dec 22, 2003 – Dec 26, 2003	$26.35	$26.98	$26.19	$26.84	2,282,400
Dec 29, 2003 – Jan 2, 2004	$26.79	$27.56	$26.62	$27.23	3,420,900
Jan 5, 2004 – Jan 9, 2004	$27.18	$29.14	$27.15	$28.77	6,999,900
Jan 12, 2004 – Jan 16, 2004	$28.84	$30.27	$28.16	$29.70	7,730,300
Jan 19, 2004 – Jan 23, 2004	$29.72	$30.13	$28.79	$29.25	6,380,900
Jan 26, 2004 – Jan 30, 2004	$29.03	$29.38	$27.69	$27.98	5,394,300
Feb 2, 2004 – Feb 6, 2004	$27.93	$28.37	$27.27	$28.21	4,135,100
Feb 9, 2004 – Feb 13, 2004	$28.18	$28.88	$27.93	$28.87	3,862,300
Feb 16, 2004 – Feb 20, 2004	$28.93	$29.08	$28.39	$28.70	3,451,100
Feb 23, 2004 – Feb 27, 2004	$28.63	$29.44	$28.41	$29.27	5,674,600
Mar 1, 2004 – Mar 5, 2004	$29.33	$29.62	$28.99	$29.51	3,381,800
Mar 8, 2004 – Mar 12, 2004	$29.59	$29.71	$27.35	$28.01	3,711,600
Mar 15, 2004 – Mar 19, 2004	$27.87	$28.56	$27.18	$27.74	4,262,100
Mar 22, 2004 – Mar 26, 2004	$27.38	$27.64	$26.74	$27.03	4,976,500
Mar 29, 2004 – Apr 2, 2004	$27.03	$28.08	$26.87	$27.60	5,805,900
Apr 5, 2004 – Apr 8, 2004	$27.51	$28.49	$27.51	$27.72	4,390,000
Apr 12, 2004 – Apr 16, 2004	$27.76	$28.23	$25.59	$26.44	6,577,800
Apr 19, 2004 – Apr 23, 2004	$26.36	$26.73	$25.74	$26.48	7,104,200
Apr 26, 2004 – Apr 30, 2004	$26.48	$26.74	$24.84	$24.98	8,099,700
May 3, 2004 – May 7, 2004	$24.94	$25.86	$24.06	$24.17	6,405,200
May 10, 2004 – May 14, 2004	$24.03	$24.84	$23.46	$24.00	6,809,800
May 17, 2004 – May 21, 2004	$23.94	$24.80	$23.48	$24.54	5,433,200
May 24, 2004 – May 28, 2004	$24.59	$25.81	$24.54	$25.42	4,664,500
May 31, 2004 – Jun 4, 2004	$25.45	$25.76	$25.12	$25.60	3,203,200
Jun 7, 2004 – Jun 10, 2004	$25.73	$26.15	$25.45	$25.47	3,165,800
Jun 14, 2004 – Jun 18, 2004	$25.44	$25.68	$24.28	$24.53	7,943,800
Jun 21, 2004 – Jun 25, 2004	$24.55	$25.56	$24.23	$25.31	6,641,400
Jun 28, 2004 – Jul 2, 2004	$25.47	$25.58	$24.57	$24.96	4,291,200
Jul 5, 2004 – Jul 9, 2004	$24.86	$24.86	$24.30	$24.36	3,664,300
Jul 12, 2004 – Jul 16, 2004	$24.76	$24.81	$23.35	$23.45	7,849,100
Jul 19, 2004 – Jul 23, 2004	$23.57	$25.19	$23.42	$23.46	6,357,000
Jul 26, 2004 – Jul 30, 2004	$23.48	$24.05	$22.82	$23.86	5,274,800
Aug 2, 2004 – Aug 6, 2004	$23.91	$24.31	$23.36	$23.47	5,478,500
Aug 9, 2004 – Aug 13, 2004	$23.41	$24.01	$23.39	$23.60	4,657,500
Aug 16, 2004 – Aug 20, 2004	$23.65	$25.25	$23.60	$25.20	5,059,100
Aug 23, 2004 – Aug 27, 2004	$25.19	$25.80	$25.05	$25.56	3,767,100
Aug 30, 2004 – Sep 3, 2004	$25.20	$25.68	$25.13	$25.39	3,387,800
Sep 6, 2004 – Sep 10, 2004	$25.52	$25.84	$25.17	$25.43	2,476,700
Sep 13, 2004 – Sep 17, 2004	$25.40	$25.48	$24.83	$25.28	3,675,400
Sep 20, 2004 – Sep 24, 2004	$25.27	$25.40	$24.34	$24.39	4,756,900
Sep 27, 2004 – Oct 1, 2004	$24.24	$24.65	$23.89	$24.65	5,216,200
Oct 4, 2004 – Oct 8, 2004	$24.77	$24.86	$24.26	$24.52	4,524,800
Oct 11, 2004 – Oct 15, 2004	$24.49	$24.67	$23.01	$23.26	9,756,100
Oct 18, 2004 – Oct 22, 2004	$23.20	$23.93	$23.11	$23.68	10,145,900
Oct 25, 2004 – Oct 29, 2004	$23.55	$25.40	$23.43	$25.40	6,099,700
Nov 1, 2004 – Nov 5, 2004	$25.38	$27.63	$25.08	$27.44	8,286,100
Nov 8, 2004 – Nov 12, 2004	$27.43	$27.59	$26.79	$27.59	7,919,900
Nov 15, 2004 – Nov 19, 2004	$27.54	$27.83	$27.07	$27.07	4,971,900
Nov 22, 2004 – Nov 26, 2004	$26.75	$28.18	$26.72	$28.06	4,097,100
Nov 29, 2004 – Dec 3, 2004	$28.16	$28.92	$27.83	$28.62	6,124,600
Dec 6, 2004 – Dec 10, 2004	$28.57	$28.97	$28.20	$28.82	4,795,300
Dec 13, 2004 – Dec 17, 2004	$28.93	$29.54	$28.79	$28.99	6,151,600
Dec 20, 2004 – Dec 23, 2004	$29.08	$29.64	$28.76	$29.35	2,784,600
Dec 27, 2004 – Dec 31, 2004	$29.30	$29.50	$29.08	$29.13	3,357,100
Jan 3, 2005 – Jan 7, 2005	$29.22	$29.41	$27.91	$27.96	5,514,600
Jan 10, 2005 – Jan 14, 2005	$27.82	$28.12	$27.07	$27.62	5,561,500
Jan 17, 2005 – Jan 21, 2005	$27.44	$28.21	$26.40	$26.56	5,170,200
Jan 24, 2005 – Jan 28, 2005	$26.81	$26.95	$25.84	$25.96	5,489,500
Jan 31, 2005 – Feb 4, 2005	$26.08	$26.62	$25.93	$26.58	5,811,500
Feb 7, 2005 – Feb 11, 2005	$26.47	$26.95	$26.22	$26.90	4,783,500
Feb 14, 2005 – Feb 18, 2005	$26.86	$27.03	$25.46	$25.46	6,690,700
Feb 21, 2005 – Feb 25, 2005	$25.53	$25.71	$24.97	$25.33	7,206,200
Feb 28, 2005 – Mar 4, 2005	$25.26	$26.92	$25.23	$26.72	8,532,900
Mar 7, 2005 – Mar 11, 2005	$26.68	$26.89	$25.63	$25.77	4,454,700
Mar 14, 2005 – Mar 18, 2005	$25.85	$26.40	$25.55	$26.00	6,138,200
Mar 21, 2005 – Mar 24, 2005	$26.04	$26.15	$25.06	$25.06	3,788,900
Mar 28, 2005 – Apr 1, 2005	$25.12	$26.54	$25.08	$25.99	6,264,800
Apr 4, 2005 – Apr 8, 2005	$25.94	$27.27	$25.68	$27.00	6,483,700
Apr 11, 2005 – Apr 15, 2005	$26.96	$27.38	$25.86	$25.88	6,097,400
Apr 18, 2005 – Apr 22, 2005	$25.84	$27.44	$25.80	$26.70	9,643,300
Apr 25, 2005 – Apr 29, 2005	$26.86	$27.49	$26.41	$27.11	5,589,900
May 2, 2005 – May 6, 2005	$27.12	$28.61	$27.00	$27.47	8,269,500
May 9, 2005 – May 13, 2005	$27.51	$27.94	$26.86	$27.01	4,590,600
May 16, 2005 – May 20, 2005	$27.00	$28.58	$27.00	$27.83	4,810,000
May 23, 2005 – May 27, 2005	$27.83	$28.20	$27.61	$28.02	3,246,400
May 30, 2005 – Jun 3, 2005	$27.98	$28.27	$27.49	$27.52	3,420,700
Jun 6, 2005 – Jun 10, 2005	$27.44	$28.18	$27.17	$27.76	5,474,300
Jun 13, 2005 – Jun 17, 2005	$27.78	$28.19	$27.50	$28.04	3,237,000
Jun 20, 2005 – Jun 24, 2005	$27.91	$28.27	$27.30	$27.65	4,738,500
Jun 27, 2005 – Jul 1, 2005	$27.48	$28.02	$27.23	$27.94	4,936,800
Jul 4, 2005 – Jul 8, 2005	$27.90	$28.60	$27.72	$28.35	3,616,000
Jul 11, 2005 – Jul 15, 2005	$28.57	$29.75	$28.31	$29.63	6,851,600
Jul 18, 2005 – Jul 22, 2005	$29.46	$31.20	$29.46	$30.99	6,400,600
Jul 25, 2005 – Jul 29, 2005	$31.05	$31.15	$30.56	$30.75	4,396,900
Aug 1, 2005 – Aug 5, 2005	$30.90	$30.93	$29.72	$29.84	4,172,400
Aug 8, 2005 – Aug 12, 2005	$29.96	$30.46	$29.83	$30.25	3,733,200
Aug 15, 2005 – Aug 19, 2005	$30.28	$30.64	$29.61	$30.56	4,615,100
Aug 22, 2005 – Aug 26, 2005	$30.70	$31.04	$30.01	$30.21	5,012,700
Aug 29, 2005 – Sep 2, 2005	$30.17	$30.75	$29.61	$30.37	4,208,500
Sep 5, 2005 – Sep 9, 2005	$30.40	$30.96	$30.14	$30.33	3,052,600
Sep 12, 2005 – Sep 16, 2005	$30.37	$30.63	$29.37	$30.00	6,035,200
Sep 19, 2005 – Sep 23, 2005	$30.00	$30.60	$28.93	$29.69	5,047,600
Sep 26, 2005 – Sep 30, 2005	$29.78	$30.81	$29.50	$30.72	4,658,800
Oct 3, 2005 – Oct 7, 2005	$30.78	$31.40	$29.85	$30.11	6,973,600
Oct 10, 2005 – Oct 14, 2005	$30.11	$30.61	$29.41	$30.36	5,326,800
Oct 17, 2005 – Oct 21, 2005	$30.28	$32.31	$30.02	$31.68	7,242,600
Oct 24, 2005 – Oct 28, 2005	$31.72	$32.43	$31.49	$32.33	4,698,500
Oct 31, 2005 – Nov 4, 2005	$32.51	$32.98	$30.65	$31.09	9,846,600
Nov 7, 2005 – Nov 11, 2005	$31.20	$32.53	$31.04	$32.42	6,493,800
Nov 14, 2005 – Nov 18, 2005	$32.27	$32.28	$30.71	$31.58	5,744,600
Nov 21, 2005 – Nov 25, 2005	$31.81	$32.02	$31.23	$31.85	2,880,400
Nov 28, 2005 – Dec 2, 2005	$31.45	$32.53	$31.45	$32.50	4,635,100
Dec 5, 2005 – Dec 9, 2005	$32.39	$33.19	$31.95	$32.86	4,265,200
Dec 12, 2005 – Dec 16, 2005	$32.97	$33.57	$32.68	$33.07	4,482,200
Dec 19, 2005 – Dec 23, 2005	$33.05	$33.07	$32.34	$32.64	6,679,800
Dec 26, 2005 – Dec 30, 2005	$32.84	$32.87	$31.38	$31.63	2,701,500
Jan 2, 2006 – Jan 6, 2006	$31.77	$32.43	$30.95	$32.32	4,461,000
Jan 9, 2006 – Jan 13, 2006	$32.20	$32.37	$31.72	$32.01	5,909,200
Jan 16, 2006 – Jan 20, 2006	$31.86	$32.08	$29.98	$30.17	9,516,500
Jan 23, 2006 – Jan 27, 2006	$30.11	$32.09	$30.02	$31.70	6,767,700
Jan 30, 2006 – Feb 3, 2006	$31.78	$32.29	$31.20	$31.59	5,883,300
Feb 6, 2006 – Feb 10, 2006	$31.58	$32.49	$31.50	$32.31	6,071,000
Feb 13, 2006 – Feb 17, 2006	$32.17	$32.35	$31.57	$31.92	5,712,300
Feb 20, 2006 – Feb 24, 2006	$31.89	$33.02	$31.61	$32.42	4,074,100
Feb 27, 2006 – Mar 3, 2006	$32.70	$32.70	$31.97	$32.37	4,820,000
Mar 6, 2006 – Mar 10, 2006	$32.32	$33.07	$32.08	$32.60	4,158,000
Mar 13, 2006 – Mar 17, 2006	$32.57	$33.10	$32.27	$32.79	3,696,400
Mar 20, 2006 – Mar 24, 2006	$32.92	$32.99	$32.22	$32.60	3,081,900
Mar 27, 2006 – Mar 31, 2006	$32.67	$32.86	$31.87	$32.18	5,228,900
Apr 3, 2006 – Apr 7, 2006	$32.21	$32.46	$31.58	$32.06	4,387,100
Apr 10, 2006 – Apr 13, 2006	$32.02	$32.55	$31.89	$32.33	4,116,600
Apr 17, 2006 – Apr 21, 2006	$32.37	$35.41	$31.94	$35.34	10,877,000
Apr 24, 2006 – Apr 28, 2006	$35.19	$36.54	$35.10	$36.10	7,202,100
May 1, 2006 – May 5, 2006	$36.05	$36.72	$35.47	$36.61	4,315,400
May 8, 2006 – May 12, 2006	$36.68	$37.05	$35.13	$35.18	5,400,100
May 15, 2006 – May 19, 2006	$35.13	$35.74	$33.94	$34.65	6,407,900
May 22, 2006 – May 26, 2006	$34.40	$35.05	$34.25	$34.73	4,637,700
May 29, 2006 – Jun 2, 2006	$34.58	$35.30	$33.79	$35.22	3,432,200
Jun 5, 2006 – Jun 9, 2006	$35.04	$35.19	$33.75	$34.17	4,636,200
Jun 12, 2006 – Jun 16, 2006	$34.32	$34.32	$32.69	$33.80	5,012,200
Jun 19, 2006 – Jun 23, 2006	$33.72	$34.05	$32.86	$33.04	4,385,600
Jun 26, 2006 – Jun 30, 2006	$32.97	$34.51	$32.66	$34.04	5,294,700
Jul 3, 2006 – Jul 7, 2006	$34.04	$34.15	$33.09	$33.16	2,595,200
Jul 10, 2006 – Jul 14, 2006	$33.27	$33.33	$32.39	$32.72	4,158,100
Jul 17, 2006 – Jul 21, 2006	$32.99	$35.51	$32.53	$34.47	7,319,200
Jul 24, 2006 – Jul 28, 2006	$34.49	$35.71	$34.44	$35.57	3,694,300
Jul 31, 2006 – Aug 4, 2006	$35.40	$35.70	$34.55	$35.25	3,197,500
Aug 7, 2006 – Aug 11, 2006	$35.24	$35.69	$34.32	$34.62	4,704,800
Aug 14, 2006 – Aug 18, 2006	$34.89	$35.65	$34.52	$35.34	3,567,400
Aug 21, 2006 – Aug 25, 2006	$35.23	$35.30	$34.32	$34.38	2,530,500
Aug 28, 2006 – Sep 1, 2006	$34.32	$34.75	$34.27	$34.56	2,822,300
Sep 4, 2006 – Sep 8, 2006	$34.68	$35.08	$34.36	$34.92	3,616,100
Sep 11, 2006 – Sep 15, 2006	$34.71	$35.81	$34.58	$35.42	5,390,100
Sep 18, 2006 – Sep 22, 2006	$35.36	$36.16	$34.90	$35.37	5,194,600
Sep 25, 2006 – Sep 29, 2006	$35.41	$36.34	$35.17	$36.12	4,568,600
Oct 2, 2006 – Oct 6, 2006	$36.10	$37.22	$35.60	$37.09	4,633,600
Oct 9, 2006 – Oct 13, 2006	$37.09	$37.43	$36.89	$36.95	3,193,100
Oct 16, 2006 – Oct 20, 2006	$37.14	$37.58	$34.92	$35.30	7,440,400
Oct 23, 2006 – Oct 27, 2006	$35.23	$36.04	$35.13	$35.91	5,408,900
Oct 30, 2006 – Nov 3, 2006	$36.08	$36.70	$35.41	$35.77	4,834,000
Nov 6, 2006 – Nov 10, 2006	$35.79	$36.49	$35.79	$36.18	3,477,400
Nov 13, 2006 – Nov 17, 2006	$36.13	$36.49	$35.78	$35.83	4,990,700
Nov 20, 2006 – Nov 24, 2006	$35.89	$36.02	$35.36	$35.38	3,294,300
Nov 27, 2006 – Dec 1, 2006	$35.24	$35.44	$34.61	$34.90	5,068,000
Dec 4, 2006 – Dec 8, 2006	$35.51	$36.21	$35.38	$35.60	6,428,500
Dec 11, 2006 – Dec 15, 2006	$35.47	$36.94	$35.28	$36.84	4,745,200
Dec 18, 2006 – Dec 22, 2006	$36.84	$37.91	$36.63	$37.66	6,959,800
Dec 25, 2006 – Dec 29, 2006	$37.84	$38.12	$37.57	$37.67	2,120,000
Jan 1, 2007 – Jan 5, 2007	$37.76	$38.30	$37.22	$37.23	4,204,000
Jan 8, 2007 – Jan 12, 2007	$36.98	$38.29	$36.81	$38.22	6,037,700
Jan 15, 2007 – Jan 19, 2007	$38.30	$38.92	$36.41	$37.60	11,565,300
Jan 22, 2007 – Jan 26, 2007	$37.47	$37.85	$37.18	$37.27	4,093,300
Jan 29, 2007 – Feb 2, 2007	$37.18	$38.21	$37.10	$37.66	4,172,600
Feb 5, 2007 – Feb 9, 2007	$38.53	$39.00	$38.35	$38.45	4,568,600
Feb 12, 2007 – Feb 16, 2007	$38.43	$39.34	$38.36	$39.16	2,959,000
Feb 19, 2007 – Feb 23, 2007	$39.20	$39.41	$38.82	$38.99	2,690,600
Feb 26, 2007 – Mar 2, 2007	$38.93	$39.15	$36.58	$36.94	5,010,200
Mar 5, 2007 – Mar 9, 2007	$36.84	$37.51	$36.29	$37.03	4,553,700
Mar 12, 2007 – Mar 16, 2007	$36.92	$37.18	$35.23	$36.06	6,144,300
Mar 19, 2007 – Mar 23, 2007	$36.04	$38.63	$36.04	$38.25	5,558,600
Mar 26, 2007 – Mar 30, 2007	$38.04	$38.20	$37.15	$37.49	4,696,700
Apr 2, 2007 – Apr 5, 2007	$37.56	$38.07	$37.01	$38.06	3,069,700
Apr 9, 2007 – Apr 13, 2007	$38.14	$38.17	$37.37	$38.15	3,976,000
Apr 16, 2007 – Apr 20, 2007	$38.24	$40.52	$38.20	$40.27	7,913,600
Apr 23, 2007 – Apr 27, 2007	$40.31	$40.49	$39.60	$39.97	4,711,800
Apr 30, 2007 – May 4, 2007	$39.90	$39.98	$38.81	$39.75	4,349,200
May 7, 2007 – May 11, 2007	$39.93	$40.69	$39.64	$40.41	5,311,400
May 14, 2007 – May 18, 2007	$40.54	$40.58	$39.66	$40.00	4,937,300
May 21, 2007 – May 25, 2007	$39.90	$40.47	$39.60	$40.24	6,128,500
May 28, 2007 – Jun 1, 2007	$40.25	$40.83	$39.95	$40.54	4,307,800
Jun 4, 2007 – Jun 8, 2007	$40.43	$40.71	$39.03	$39.88	6,283,600
Jun 11, 2007 – Jun 15, 2007	$39.88	$40.99	$39.55	$40.91	5,267,800
Jun 18, 2007 – Jun 22, 2007	$40.89	$41.40	$39.99	$40.13	5,008,100
Jun 25, 2007 – Jun 29, 2007	$40.18	$40.84	$39.34	$40.20	6,534,000
Jul 2, 2007 – Jul 6, 2007	$40.51	$40.87	$40.25	$40.63	2,482,100
Jul 9, 2007 – Jul 13, 2007	$40.63	$42.12	$40.07	$41.46	8,121,300
Jul 16, 2007 – Jul 20, 2007	$41.30	$42.82	$40.30	$40.67	7,941,500
Jul 23, 2007 – Jul 27, 2007	$40.99	$41.52	$38.29	$38.91	8,120,400
Jul 30, 2007 – Aug 3, 2007	$38.76	$40.48	$38.08	$38.67	10,341,300
Aug 6, 2007 – Aug 10, 2007	$38.83	$42.98	$38.17	$39.74	11,745,300
Aug 13, 2007 – Aug 17, 2007	$39.83	$42.40	$36.75	$40.58	10,375,300
Aug 20, 2007 – Aug 24, 2007	$40.73	$40.95	$37.67	$38.63	7,266,300
Aug 27, 2007 – Aug 31, 2007	$38.49	$39.09	$36.94	$38.46	5,542,700
Sep 3, 2007 – Sep 7, 2007	$37.95	$38.95	$37.15	$37.30	3,422,000
Sep 10, 2007 – Sep 14, 2007	$37.62	$39.26	$37.11	$39.18	3,911,000
Sep 17, 2007 – Sep 21, 2007	$38.89	$42.19	$38.70	$41.15	6,614,900
Sep 24, 2007 – Sep 28, 2007	$41.12	$41.95	$40.10	$41.64	4,997,800
Oct 1, 2007 – Oct 5, 2007	$41.78	$43.87	$41.52	$43.79	5,092,500
Oct 8, 2007 – Oct 12, 2007	$43.59	$45.63	$43.59	$44.24	7,980,700
Oct 15, 2007 – Oct 19, 2007	$44.47	$45.41	$42.16	$43.14	11,710,500
Oct 22, 2007 – Oct 26, 2007	$42.79	$46.86	$42.73	$46.72	10,230,100
Oct 29, 2007 – Nov 2, 2007	$46.75	$47.60	$44.16	$45.77	9,425,400
Nov 5, 2007 – Nov 9, 2007	$45.58	$48.69	$45.01	$47.83	9,451,400
Nov 12, 2007 – Nov 16, 2007	$48.06	$50.42	$46.96	$47.96	12,902,800
Nov 19, 2007 – Nov 23, 2007	$47.63	$48.71	$46.19	$48.35	6,590,400
Nov 26, 2007 – Nov 30, 2007	$48.39	$52.26	$46.26	$50.89	9,967,700
Dec 3, 2007 – Dec 7, 2007	$50.69	$51.16	$48.74	$49.42	10,673,200
Dec 10, 2007 – Dec 14, 2007	$49.42	$50.83	$47.53	$47.56	9,547,000
Dec 17, 2007 – Dec 21, 2007	$47.10	$49.16	$45.60	$48.80	9,349,000
Dec 24, 2007 – Dec 28, 2007	$49.28	$49.85	$48.24	$48.38	2,626,500
Dec 31, 2007 – Jan 4, 2008	$48.17	$48.92	$46.14	$46.14	7,552,800
Jan 7, 2008 – Jan 11, 2008	$46.52	$48.05	$44.40	$46.76	12,671,000
Jan 14, 2008 – Jan 18, 2008	$46.34	$47.17	$43.06	$43.65	15,370,200
Jan 21, 2008 – Jan 25, 2008	$42.91	$45.94	$41.70	$43.79	13,145,400
Jan 28, 2008 – Feb 1, 2008	$43.94	$47.09	$43.31	$46.54	13,316,500
Feb 4, 2008 – Feb 8, 2008	$46.41	$46.41	$43.53	$44.48	8,610,500
Feb 11, 2008 – Feb 15, 2008	$44.41	$46.73	$43.78	$45.82	8,133,900
Feb 18, 2008 – Feb 22, 2008	$46.58	$46.67	$42.83	$44.31	8,309,200
Feb 25, 2008 – Feb 29, 2008	$44.20	$45.83	$42.43	$42.65	8,481,300
Mar 3, 2008 – Mar 7, 2008	$42.66	$44.58	$41.18	$42.37	11,370,500
Mar 10, 2008 – Mar 14, 2008	$42.15	$45.11	$41.03	$41.84	11,412,800
Mar 17, 2008 – Mar 20, 2008	$41.16	$44.91	$39.60	$44.07	14,336,300
Mar 24, 2008 – Mar 28, 2008	$44.13	$45.38	$41.38	$41.49	8,523,800
Mar 31, 2008 – Apr 4, 2008	$42.51	$45.90	$41.18	$44.26	9,698,200
Apr 7, 2008 – Apr 11, 2008	$44.66	$45.59	$41.54	$42.56	11,124,300
Apr 14, 2008 – Apr 18, 2008	$42.35	$47.47	$41.09	$46.17	14,936,000
Apr 21, 2008 – Apr 25, 2008	$45.97	$48.74	$45.78	$48.57	11,908,700
Apr 28, 2008 – May 2, 2008	$47.14	$49.39	$46.74	$48.07	9,017,300
May 5, 2008 – May 9, 2008	$47.81	$48.84	$45.94	$46.19	6,584,300
May 12, 2008 – May 16, 2008	$46.51	$49.12	$46.40	$48.16	7,863,800
May 19, 2008 – May 23, 2008	$48.39	$48.76	$46.38	$47.31	8,715,800
May 26, 2008 – May 30, 2008	$47.20	$48.71	$47.04	$48.12	6,237,600
Jun 2, 2008 – Jun 6, 2008	$48.10	$48.10	$45.22	$45.36	10,384,700
Jun 9, 2008 – Jun 13, 2008	$45.84	$45.93	$43.80	$45.07	9,223,100
Jun 16, 2008 – Jun 20, 2008	$44.83	$47.63	$44.14	$46.20	13,616,400
Jun 23, 2008 – Jun 27, 2008	$46.54	$46.54	$43.26	$43.84	11,579,800
Jun 30, 2008 – Jul 3, 2008	$43.55	$45.32	$42.58	$43.21	8,246,700
Jul 7, 2008 – Jul 11, 2008	$43.11	$45.72	$41.30	$44.33	14,607,700
Jul 14, 2008 – Jul 18, 2008	$45.41	$50.35	$41.32	$49.66	23,599,000
Jul 21, 2008 – Jul 25, 2008	$49.12	$51.77	$47.60	$48.98	17,411,300
Jul 28, 2008 – Aug 1, 2008	$48.93	$50.82	$46.72	$49.88	14,327,500
Aug 4, 2008 – Aug 8, 2008	$49.86	$51.88	$48.50	$50.43	12,646,900
Aug 11, 2008 – Aug 15, 2008	$50.39	$52.11	$47.67	$50.40	12,308,800
Aug 18, 2008 – Aug 22, 2008	$50.47	$50.47	$47.29	$50.44	10,091,700
Aug 25, 2008 – Aug 29, 2008	$50.03	$51.86	$48.41	$51.09	6,988,000
Sep 1, 2008 – Sep 5, 2008	$51.98	$52.42	$48.57	$51.25	9,645,100
Sep 8, 2008 – Sep 12, 2008	$52.69	$56.17	$51.60	$55.55	21,788,200
Sep 15, 2008 – Sep 19, 2008	$54.78	$56.71	$30.54	$48.82	39,278,400
Sep 22, 2008 – Sep 26, 2008	$46.12	$50.96	$43.72	$50.96	13,455,500
Sep 29, 2008 – Oct 3, 2008	$50.38	$50.63	$40.71	$40.84	11,953,600
Oct 6, 2008 – Oct 10, 2008	$39.52	$40.45	$31.25	$36.08	21,696,500
Oct 13, 2008 – Oct 17, 2008	$39.04	$42.69	$33.49	$35.90	15,919,700
Oct 20, 2008 – Oct 24, 2008	$36.96	$38.19	$29.87	$31.60	13,417,100
Oct 27, 2008 – Oct 31, 2008	$31.15	$37.22	$30.13	$35.91	12,770,100
Nov 3, 2008 – Nov 7, 2008	$35.58	$36.57	$31.35	$32.85	11,703,700
Nov 10, 2008 – Nov 14, 2008	$33.05	$33.88	$27.44	$28.65	13,109,500
Nov 17, 2008 – Nov 21, 2008	$28.45	$28.76	$21.61	$24.20	16,784,800
Nov 24, 2008 – Nov 28, 2008	$24.98	$29.41	$24.23	$29.27	12,267,000
Dec 1, 2008 – Dec 5, 2008	$28.13	$32.26	$24.93	$32.26	15,169,100
Dec 8, 2008 – Dec 12, 2008	$33.82	$33.98	$28.43	$29.37	13,297,200
Dec 15, 2008 – Dec 19, 2008	$28.96	$34.63	$28.58	$33.07	12,077,800
Dec 22, 2008 – Dec 26, 2008	$33.15	$34.02	$31.07	$31.60	4,135,900
Dec 29, 2008 – Jan 2, 2009	$31.45	$34.19	$30.14	$34.13	6,370,300
Jan 5, 2009 – Jan 9, 2009	$33.86	$35.46	$32.16	$32.17	11,278,600
Jan 12, 2009 – Jan 16, 2009	$32.14	$32.94	$29.07	$32.76	15,216,500
Jan 19, 2009 – Jan 23, 2009	$28.55	$37.44	$27.78	$36.27	31,614,200
Jan 26, 2009 – Jan 30, 2009	$35.68	$39.33	$34.72	$36.89	18,148,600
Feb 2, 2009 – Feb 6, 2009	$36.42	$39.87	$36.06	$39.52	20,225,200
Feb 9, 2009 – Feb 13, 2009	$39.62	$40.46	$36.69	$36.94	15,367,400
Feb 16, 2009 – Feb 20, 2009	$36.13	$37.57	$34.15	$36.23	15,443,300
Feb 23, 2009 – Feb 27, 2009	$37.08	$38.99	$35.02	$35.63	19,964,100
Mar 2, 2009 – Mar 6, 2009	$34.65	$36.07	$29.53	$30.56	24,821,400
Mar 9, 2009 – Mar 13, 2009	$30.63	$38.51	$29.53	$37.88	22,134,300
Mar 16, 2009 – Mar 20, 2009	$38.45	$40.41	$35.69	$37.29	24,519,000
Mar 23, 2009 – Mar 27, 2009	$38.14	$42.34	$37.78	$37.91	22,502,900
Mar 30, 2009 – Apr 3, 2009	$37.10	$41.02	$36.27	$39.59	23,134,800
Apr 6, 2009 – Apr 9, 2009	$38.94	$41.45	$36.55	$41.36	13,348,200
Apr 13, 2009 – Apr 17, 2009	$40.73	$42.63	$38.72	$40.68	17,135,500
Apr 20, 2009 – Apr 24, 2009	$39.92	$40.21	$32.11	$35.85	35,308,500
Apr 27, 2009 – May 1, 2009	$35.47	$37.03	$33.22	$34.05	33,208,200
May 4, 2009 – May 8, 2009	$34.21	$36.59	$33.24	$35.67	28,967,700
May 11, 2009 – May 15, 2009	$34.73	$35.58	$33.55	$34.54	21,778,300
May 18, 2009 – May 22, 2009	$35.19	$35.44	$32.51	$33.54	21,102,700
May 25, 2009 – May 29, 2009	$32.96	$37.19	$32.96	$37.19	13,990,800
Jun 1, 2009 – Jun 5, 2009	$37.25	$37.59	$35.23	$35.86	15,136,500
Jun 8, 2009 – Jun 12, 2009	$35.29	$37.01	$35.20	$35.78	10,493,600
Jun 15, 2009 – Jun 19, 2009	$35.33	$35.98	$33.16	$35.20	15,345,200
Jun 22, 2009 – Jun 26, 2009	$34.71	$35.09	$33.32	$34.36	14,674,600
Jun 29, 2009 – Jul 2, 2009	$34.56	$35.46	$34.12	$34.21	10,240,900
Jul 6, 2009 – Jul 10, 2009	$33.74	$36.35	$33.72	$35.21	15,219,500
Jul 13, 2009 – Jul 17, 2009	$35.42	$38.31	$35.22	$37.43	12,871,900
Jul 20, 2009 – Jul 24, 2009	$37.65	$38.45	$36.47	$37.41	13,737,600
Jul 27, 2009 – Jul 31, 2009	$37.28	$39.25	$36.84	$38.78	8,526,500
Aug 3, 2009 – Aug 7, 2009	$38.94	$40.42	$38.73	$40.00	11,875,300
Aug 10, 2009 – Aug 14, 2009	$40.00	$40.07	$38.90	$39.66	7,976,100
Aug 17, 2009 – Aug 21, 2009	$38.96	$39.96	$38.64	$39.13	8,115,900
Aug 24, 2009 – Aug 28, 2009	$38.98	$39.48	$37.88	$37.95	8,288,300
Aug 31, 2009 – Sep 4, 2009	$37.76	$37.99	$36.31	$37.85	9,954,200
Sep 7, 2009 – Sep 11, 2009	$37.80	$38.64	$37.68	$38.16	6,003,600
Sep 14, 2009 – Sep 18, 2009	$37.93	$39.64	$37.79	$38.26	11,706,800
Sep 21, 2009 – Sep 25, 2009	$38.12	$39.24	$37.20	$37.53	8,080,400
Sep 28, 2009 – Oct 2, 2009	$37.77	$38.55	$36.74	$36.79	8,442,200
Oct 5, 2009 – Oct 9, 2009	$37.11	$39.39	$36.81	$39.38	7,986,400
Oct 12, 2009 – Oct 16, 2009	$39.39	$39.63	$37.76	$37.95	11,004,000
Oct 19, 2009 – Oct 23, 2009	$37.78	$38.32	$34.14	$34.62	20,350,500
Oct 26, 2009 – Oct 30, 2009	$34.65	$34.90	$32.38	$32.74	14,783,000
Nov 2, 2009 – Nov 6, 2009	$32.89	$33.47	$32.14	$32.40	14,231,500
Nov 9, 2009 – Nov 13, 2009	$32.64	$33.98	$31.20	$31.30	14,137,000
Nov 16, 2009 – Nov 20, 2009	$31.38	$31.89	$30.63	$30.77	14,651,100
Nov 23, 2009 – Nov 27, 2009	$31.11	$31.60	$30.44	$31.07	7,305,300
Nov 30, 2009 – Dec 4, 2009	$31.10	$32.78	$31.02	$31.72	14,628,200
Dec 7, 2009 – Dec 11, 2009	$31.52	$31.60	$30.73	$31.53	12,115,100
Dec 14, 2009 – Dec 18, 2009	$31.61	$32.81	$31.33	$32.81	14,348,800
Dec 21, 2009 – Dec 24, 2009	$32.86	$34.29	$32.72	$34.21	5,852,100
Dec 28, 2009 – Dec 31, 2009	$34.32	$34.66	$33.94	$34.34	4,514,200
Jan 4, 2010 – Jan 8, 2010	$34.13	$34.57	$33.68	$34.35	9,703,500
Jan 11, 2010 – Jan 15, 2010	$33.83	$34.13	$33.03	$33.78	10,526,100
Jan 18, 2010 – Jan 22, 2010	$33.78	$36.77	$33.77	$34.12	12,957,600
Jan 25, 2010 – Jan 29, 2010	$34.55	$34.68	$33.10	$33.10	7,952,600
Feb 1, 2010 – Feb 5, 2010	$33.83	$34.53	$32.04	$33.12	8,773,800
Feb 8, 2010 – Feb 12, 2010	$33.24	$33.72	$32.47	$32.77	8,439,900
Feb 15, 2010 – Feb 19, 2010	$32.91	$35.96	$32.80	$35.78	9,220,200
Feb 22, 2010 – Feb 26, 2010	$35.69	$36.05	$34.28	$34.92	8,595,100
Mar 1, 2010 – Mar 5, 2010	$34.94	$35.97	$34.69	$35.97	5,633,900
Mar 8, 2010 – Mar 12, 2010	$35.88	$36.32	$35.18	$35.55	8,789,900
Mar 15, 2010 – Mar 19, 2010	$35.62	$36.89	$35.43	$36.52	8,207,300
Mar 22, 2010 – Mar 26, 2010	$36.42	$37.21	$36.26	$36.46	6,454,300
Mar 29, 2010 – Apr 1, 2010	$36.66	$37.38	$35.76	$37.30	6,845,900
Apr 5, 2010 – Apr 9, 2010	$37.37	$38.56	$37.11	$38.21	8,984,100
Apr 12, 2010 – Apr 16, 2010	$38.41	$39.10	$37.38	$37.80	12,110,000
Apr 19, 2010 – Apr 23, 2010	$37.86	$38.44	$35.49	$37.09	18,195,400
Apr 26, 2010 – Apr 30, 2010	$37.11	$37.11	$35.57	$36.21	10,181,200
May 3, 2010 – May 7, 2010	$35.93	$36.39	$32.89	$34.12	12,456,500
May 10, 2010 – May 14, 2010	$35.30	$36.55	$34.85	$35.03	10,629,100
May 17, 2010 – May 21, 2010	$34.97	$35.78	$32.44	$34.17	9,428,800
May 24, 2010 – May 28, 2010	$34.37	$34.43	$32.60	$33.47	10,307,600
May 31, 2010 – Jun 4, 2010	$33.19	$33.87	$32.22	$32.29	6,614,900
Jun 7, 2010 – Jun 11, 2010	$32.40	$33.12	$31.63	$33.08	8,135,900
Jun 14, 2010 – Jun 18, 2010	$33.15	$34.13	$32.65	$33.32	9,225,600
Jun 21, 2010 – Jun 25, 2010	$33.57	$33.77	$31.35	$32.09	14,360,400
Jun 28, 2010 – Jul 2, 2010	$32.12	$32.36	$30.11	$30.35	14,171,800
Jul 5, 2010 – Jul 9, 2010	$30.57	$32.71	$30.20	$32.15	12,130,400
Jul 12, 2010 – Jul 16, 2010	$31.96	$33.36	$31.96	$32.04	10,166,900
Jul 19, 2010 – Jul 23, 2010	$32.14	$33.24	$30.90	$31.47	12,392,400
Jul 26, 2010 – Jul 30, 2010	$31.39	$32.50	$30.83	$31.13	6,243,800
Aug 2, 2010 – Aug 6, 2010	$31.51	$32.67	$31.45	$32.18	9,149,100
Aug 9, 2010 – Aug 13, 2010	$32.34	$33.69	$32.07	$32.72	14,327,300
Aug 16, 2010 – Aug 20, 2010	$33.02	$33.61	$31.65	$32.00	13,598,100
Aug 23, 2010 – Aug 27, 2010	$32.24	$32.24	$30.28	$31.17	8,882,900
Aug 30, 2010 – Sep 3, 2010	$30.98	$32.47	$30.01	$32.37	9,331,800
Sep 6, 2010 – Sep 10, 2010	$32.29	$32.39	$31.56	$31.79	4,943,600
Sep 13, 2010 – Sep 17, 2010	$32.22	$33.07	$32.03	$32.68	8,188,800
Sep 20, 2010 – Sep 24, 2010	$32.83	$33.17	$31.29	$32.41	9,301,300
Sep 27, 2010 – Oct 1, 2010	$32.27	$32.79	$31.47	$32.47	6,886,800
Oct 4, 2010 – Oct 8, 2010	$32.30	$32.65	$31.61	$32.22	6,611,600
Oct 11, 2010 – Oct 15, 2010	$32.22	$33.09	$32.06	$32.48	8,614,000
Oct 18, 2010 – Oct 22, 2010	$32.54	$33.43	$31.33	$31.86	12,275,900
Oct 25, 2010 – Oct 29, 2010	$32.02	$33.78	$31.91	$33.07	16,826,400
Nov 1, 2010 – Nov 5, 2010	$33.24	$35.05	$32.56	$34.57	10,321,300
Nov 8, 2010 – Nov 12, 2010	$34.53	$34.58	$33.44	$33.72	6,050,500
Nov 15, 2010 – Nov 19, 2010	$33.82	$34.60	$33.38	$34.10	5,889,900
Nov 22, 2010 – Nov 26, 2010	$33.98	$34.14	$33.25	$33.80	3,561,200
Nov 29, 2010 – Dec 3, 2010	$33.57	$35.40	$33.35	$35.20	6,445,500
Dec 6, 2010 – Dec 10, 2010	$35.06	$36.27	$34.73	$36.24	9,170,600
Dec 13, 2010 – Dec 17, 2010	$36.32	$36.91	$36.11	$36.35	9,400,000
Dec 20, 2010 – Dec 23, 2010	$36.67	$37.50	$36.17	$37.05	5,899,600
Dec 27, 2010 – Dec 31, 2010	$36.85	$37.55	$36.85	$37.12	4,563,900
Jan 3, 2011 – Jan 7, 2011	$37.39	$38.09	$36.86	$37.02	9,418,600
Jan 10, 2011 – Jan 14, 2011	$36.89	$37.64	$36.63	$37.44	8,322,600
Jan 17, 2011 – Jan 21, 2011	$37.24	$37.58	$35.10	$35.45	12,492,700
Jan 24, 2011 – Jan 28, 2011	$35.46	$35.69	$34.45	$34.63	9,683,100
Jan 31, 2011 – Feb 4, 2011	$34.80	$35.37	$34.58	$34.73	9,607,300
Feb 7, 2011 – Feb 11, 2011	$34.78	$35.44	$34.45	$35.41	9,322,000
Feb 14, 2011 – Feb 18, 2011	$35.44	$36.78	$35.02	$36.55	7,539,500
Feb 21, 2011 – Feb 25, 2011	$36.07	$36.18	$34.66	$34.98	5,353,400
Feb 28, 2011 – Mar 4, 2011	$35.15	$35.22	$33.99	$34.46	7,461,700
Mar 7, 2011 – Mar 11, 2011	$34.55	$35.10	$34.09	$34.32	5,930,100
Mar 14, 2011 – Mar 18, 2011	$34.00	$34.21	$32.96	$33.64	7,579,500
Mar 21, 2011 – Mar 25, 2011	$34.02	$34.44	$33.55	$34.14	4,411,500
Mar 28, 2011 – Apr 1, 2011	$33.90	$34.88	$33.78	$34.82	6,399,900
Apr 4, 2011 – Apr 8, 2011	$34.94	$35.37	$34.72	$35.11	4,951,500
Apr 11, 2011 – Apr 15, 2011	$35.20	$35.41	$34.40	$34.88	5,606,200
Apr 18, 2011 – Apr 21, 2011	$34.65	$34.69	$32.77	$33.26	10,783,200
Apr 25, 2011 – Apr 29, 2011	$33.06	$33.72	$32.81	$33.68	7,634,700
May 2, 2011 – May 6, 2011	$33.80	$33.82	$32.54	$32.62	9,268,600
May 9, 2011 – May 13, 2011	$32.58	$33.24	$32.33	$32.50	7,902,400
May 16, 2011 – May 20, 2011	$32.43	$33.51	$32.37	$32.96	5,819,900
May 23, 2011 – May 27, 2011	$32.60	$32.92	$32.21	$32.64	6,650,600
May 30, 2011 – Jun 3, 2011	$32.91	$33.05	$31.61	$31.82	6,038,200
Jun 6, 2011 – Jun 10, 2011	$31.80	$32.19	$31.36	$31.70	6,398,900
Jun 13, 2011 – Jun 17, 2011	$31.76	$32.53	$31.31	$31.71	9,445,000
Jun 20, 2011 – Jun 24, 2011	$31.63	$31.82	$30.21	$30.48	9,965,800
Jun 27, 2011 – Jul 1, 2011	$30.54	$31.60	$30.47	$31.51	7,762,100
Jul 4, 2011 – Jul 8, 2011	$31.45	$31.84	$30.79	$31.09	5,960,900
Jul 11, 2011 – Jul 15, 2011	$30.77	$31.17	$29.70	$30.02	8,015,900
Jul 18, 2011 – Jul 22, 2011	$29.88	$31.17	$29.13	$31.12	15,153,000
Jul 25, 2011 – Jul 29, 2011	$30.93	$31.08	$29.87	$30.43	7,975,200
Aug 1, 2011 – Aug 5, 2011	$30.71	$31.00	$27.41	$27.99	11,843,000
Aug 8, 2011 – Aug 12, 2011	$27.57	$27.93	$24.20	$24.88	29,376,400
Aug 15, 2011 – Aug 19, 2011	$25.09	$25.56	$23.52	$23.57	12,711,300
Aug 22, 2011 – Aug 26, 2011	$24.06	$26.20	$23.63	$25.23	16,891,600
Aug 29, 2011 – Sep 2, 2011	$25.57	$26.44	$24.72	$24.76	16,377,800
Sep 5, 2011 – Sep 9, 2011	$23.90	$25.56	$23.80	$24.25	8,516,600
Sep 12, 2011 – Sep 16, 2011	$23.93	$25.63	$23.69	$25.27	11,347,000
Sep 19, 2011 – Sep 23, 2011	$24.89	$24.94	$22.89	$23.41	13,414,800
Sep 26, 2011 – Sep 30, 2011	$23.65	$25.06	$23.23	$23.89	12,326,300
Oct 3, 2011 – Oct 7, 2011	$23.59	$25.49	$22.68	$24.36	15,446,200
Oct 10, 2011 – Oct 14, 2011	$24.98	$26.36	$24.85	$25.22	11,731,200
Oct 17, 2011 – Oct 21, 2011	$25.16	$27.31	$25.04	$27.31	18,191,200
Oct 24, 2011 – Oct 28, 2011	$27.26	$29.16	$26.75	$28.70	12,168,600
Oct 31, 2011 – Nov 4, 2011	$28.27	$28.34	$26.40	$27.09	10,633,000
Nov 7, 2011 – Nov 11, 2011	$27.12	$27.90	$26.25	$27.33	7,242,600
Nov 14, 2011 – Nov 18, 2011	$27.25	$27.32	$25.09	$25.23	9,832,100
Nov 21, 2011 – Nov 25, 2011	$24.83	$25.16	$23.82	$23.96	6,715,300
Nov 28, 2011 – Dec 2, 2011	$24.64	$26.34	$24.00	$26.14	9,652,500
Dec 5, 2011 – Dec 9, 2011	$26.54	$27.98	$26.36	$27.33	12,770,400
Dec 12, 2011 – Dec 16, 2011	$27.09	$27.47	$26.58	$26.81	12,992,100
Dec 19, 2011 – Dec 23, 2011	$26.83	$28.08	$26.24	$27.99	7,352,800
Dec 26, 2011 – Dec 30, 2011	$27.81	$28.18	$27.10	$27.28	3,986,000
Jan 2, 2012 – Jan 6, 2012	$28.01	$28.34	$27.42	$28.21	4,570,500
Jan 9, 2012 – Jan 13, 2012	$28.33	$29.29	$28.17	$29.01	5,990,800
Jan 16, 2012 – Jan 20, 2012	$29.31	$29.65	$28.05	$29.63	9,145,600
Jan 23, 2012 – Jan 27, 2012	$29.41	$29.90	$27.95	$28.66	10,011,000
Jan 30, 2012 – Feb 3, 2012	$28.41	$30.44	$28.13	$30.33	8,368,500
Feb 6, 2012 – Feb 10, 2012	$30.20	$30.51	$29.78	$30.01	6,630,800
Feb 13, 2012 – Feb 17, 2012	$30.22	$30.42	$29.49	$30.18	4,740,400
Feb 20, 2012 – Feb 24, 2012	$30.16	$30.38	$29.41	$30.17	3,122,700
Feb 27, 2012 – Mar 2, 2012	$29.98	$31.12	$29.76	$30.90	5,396,300
Mar 5, 2012 – Mar 9, 2012	$30.75	$30.87	$29.65	$30.65	5,512,100
Mar 12, 2012 – Mar 16, 2012	$30.70	$32.88	$30.59	$32.72	11,035,500
Mar 19, 2012 – Mar 23, 2012	$32.68	$33.11	$32.25	$32.72	5,554,200
Mar 26, 2012 – Mar 30, 2012	$33.01	$33.33	$32.25	$32.85	6,883,100
Apr 2, 2012 – Apr 5, 2012	$32.95	$33.24	$32.41	$32.61	4,466,400
Apr 9, 2012 – Apr 13, 2012	$32.11	$32.43	$31.35	$31.64	5,356,000
Apr 16, 2012 – Apr 20, 2012	$32.03	$32.75	$31.54	$32.07	6,524,000
Apr 23, 2012 – Apr 27, 2012	$31.72	$33.07	$31.46	$32.94	5,426,900
Apr 30, 2012 – May 4, 2012	$32.88	$33.44	$32.15	$32.27	5,515,000
May 7, 2012 – May 11, 2012	$32.16	$32.54	$30.93	$31.24	6,084,700
May 14, 2012 – May 18, 2012	$30.86	$31.10	$29.81	$29.89	6,741,300
May 21, 2012 – May 25, 2012	$29.89	$30.52	$29.52	$30.11	7,037,200
May 28, 2012 – Jun 1, 2012	$30.38	$30.54	$28.86	$28.88	4,494,100
Jun 4, 2012 – Jun 8, 2012	$29.01	$30.19	$28.46	$30.17	7,082,200
Jun 11, 2012 – Jun 15, 2012	$30.49	$30.97	$29.73	$30.93	6,481,900
Jun 18, 2012 – Jun 22, 2012	$30.72	$31.26	$30.17	$30.64	4,830,400
Jun 25, 2012 – Jun 29, 2012	$30.26	$32.11	$29.88	$32.09	6,136,500
Jul 2, 2012 – Jul 6, 2012	$32.06	$32.98	$32.05	$32.42	5,484,600
Jul 9, 2012 – Jul 13, 2012	$32.87	$32.96	$31.74	$32.81	6,019,400
Jul 16, 2012 – Jul 20, 2012	$32.73	$33.00	$31.44	$31.59	8,051,100
Jul 23, 2012 – Jul 27, 2012	$31.16	$32.42	$30.86	$32.25	4,549,600
Jul 30, 2012 – Aug 3, 2012	$32.14	$32.17	$30.47	$31.71	5,160,600
Aug 6, 2012 – Aug 10, 2012	$31.88	$32.36	$31.58	$32.23	4,154,000
Aug 13, 2012 – Aug 17, 2012	$32.17	$33.05	$32.08	$32.94	3,684,300
Aug 20, 2012 – Aug 24, 2012	$32.78	$33.28	$32.05	$32.41	3,898,100
Aug 27, 2012 – Aug 31, 2012	$32.45	$32.54	$31.83	$32.38	4,653,900
Sep 3, 2012 – Sep 7, 2012	$32.40	$33.69	$32.23	$33.68	4,728,000
Sep 10, 2012 – Sep 14, 2012	$33.42	$34.87	$32.99	$34.48	6,990,600
Sep 17, 2012 – Sep 21, 2012	$34.49	$34.86	$33.08	$33.58	9,857,300
Sep 24, 2012 – Sep 28, 2012	$33.44	$33.96	$32.25	$32.58	5,380,500
Oct 1, 2012 – Oct 5, 2012	$32.89	$33.84	$32.73	$33.23	6,206,700
Oct 8, 2012 – Oct 12, 2012	$33.14	$33.26	$32.24	$32.49	4,551,400
Oct 15, 2012 – Oct 19, 2012	$32.66	$34.05	$32.30	$33.06	7,224,300
Oct 22, 2012 – Oct 26, 2012	$33.14	$33.41	$32.38	$33.11	5,357,900
Oct 29, 2012 – Nov 2, 2012	$33.19	$34.15	$32.83	$33.55	3,133,700
Nov 5, 2012 – Nov 9, 2012	$33.53	$34.62	$32.53	$32.73	5,902,600
Nov 12, 2012 – Nov 16, 2012	$32.78	$33.41	$32.27	$32.88	5,667,800
Nov 19, 2012 – Nov 23, 2012	$33.25	$33.93	$33.11	$33.89	4,074,300
Nov 26, 2012 – Nov 30, 2012	$33.72	$33.97	$33.18	$33.70	5,023,300
Dec 3, 2012 – Dec 7, 2012	$33.77	$33.93	$33.27	$33.80	3,907,100
Dec 10, 2012 – Dec 14, 2012	$33.64	$34.05	$33.20	$33.28	5,512,600
Dec 17, 2012 – Dec 21, 2012	$33.51	$35.50	$33.39	$35.43	10,054,300
Dec 24, 2012 – Dec 28, 2012	$35.35	$35.64	$34.87	$35.28	4,082,900
Dec 31, 2012 – Jan 4, 2013	$35.33	$37.79	$35.04	$37.73	6,135,900
Jan 7, 2013 – Jan 11, 2013	$37.50	$37.60	$36.55	$37.13	5,994,400
Jan 14, 2013 – Jan 18, 2013	$37.10	$37.33	$34.80	$35.49	11,983,800
Jan 21, 2013 – Jan 25, 2013	$35.39	$36.28	$35.39	$36.25	4,891,400
Jan 28, 2013 – Feb 1, 2013	$36.37	$36.92	$36.14	$36.76	6,926,400
Feb 4, 2013 – Feb 8, 2013	$36.50	$37.26	$36.18	$37.22	6,072,300
Feb 11, 2013 – Feb 15, 2013	$37.21	$37.95	$36.96	$37.77	6,184,100
Feb 18, 2013 – Feb 22, 2013	$37.88	$38.11	$37.00	$37.60	3,885,500
Feb 25, 2013 – Mar 1, 2013	$37.78	$37.92	$36.68	$37.63	4,727,400
Mar 4, 2013 – Mar 8, 2013	$37.67	$39.05	$37.55	$39.01	4,868,700
Mar 11, 2013 – Mar 15, 2013	$38.88	$39.42	$38.67	$38.74	6,485,800
Mar 18, 2013 – Mar 22, 2013	$38.46	$38.95	$38.02	$38.90	6,549,300
Mar 25, 2013 – Mar 28, 2013	$39.09	$39.16	$38.29	$38.75	3,749,500
Apr 1, 2013 – Apr 5, 2013	$38.62	$39.15	$37.75	$38.18	6,505,700
Apr 8, 2013 – Apr 12, 2013	$38.10	$40.24	$38.04	$39.52	5,512,500
Apr 15, 2013 – Apr 19, 2013	$39.42	$39.58	$36.88	$37.29	9,154,000
Apr 22, 2013 – Apr 26, 2013	$37.31	$38.04	$36.86	$37.56	6,441,400
Apr 29, 2013 – May 3, 2013	$37.80	$38.34	$37.60	$38.07	6,283,500
May 6, 2013 – May 10, 2013	$38.00	$38.83	$37.98	$38.66	6,142,700
May 13, 2013 – May 17, 2013	$38.68	$41.46	$38.57	$41.38	7,699,000
May 20, 2013 – May 24, 2013	$41.09	$41.66	$40.32	$40.70	6,017,500
May 27, 2013 – May 31, 2013	$41.25	$42.14	$41.13	$41.30	7,595,800
Jun 3, 2013 – Jun 7, 2013	$41.57	$41.63	$40.27	$41.58	6,152,900
Jun 10, 2013 – Jun 14, 2013	$41.70	$41.96	$40.35	$40.79	4,639,200
Jun 17, 2013 – Jun 21, 2013	$41.12	$42.19	$40.94	$41.41	10,297,100
Jun 24, 2013 – Jun 28, 2013	$41.09	$41.82	$40.55	$41.34	10,910,700
Jul 1, 2013 – Jul 5, 2013	$41.51	$43.11	$41.44	$43.09	4,174,100
Jul 8, 2013 – Jul 12, 2013	$43.21	$44.16	$42.87	$43.92	5,142,200
Jul 15, 2013 – Jul 19, 2013	$44.02	$44.28	$41.51	$42.23	9,699,700
Jul 22, 2013 – Jul 26, 2013	$42.08	$43.16	$41.76	$42.10	6,036,300
Jul 29, 2013 – Aug 2, 2013	$41.84	$42.60	$41.52	$42.28	4,461,300
Aug 5, 2013 – Aug 9, 2013	$42.16	$42.19	$40.86	$41.31	4,737,800
Aug 12, 2013 – Aug 16, 2013	$41.03	$41.32	$40.24	$40.43	3,759,000
Aug 19, 2013 – Aug 23, 2013	$40.38	$40.99	$39.82	$40.72	3,557,000
Aug 26, 2013 – Aug 30, 2013	$40.73	$40.81	$38.98	$39.18	3,954,800
Sep 2, 2013 – Sep 6, 2013	$39.54	$40.15	$38.91	$39.83	5,305,700
Sep 9, 2013 – Sep 13, 2013	$39.90	$40.43	$39.31	$39.36	6,114,700
Sep 16, 2013 – Sep 20, 2013	$39.85	$40.80	$39.49	$39.95	9,259,400
Sep 23, 2013 – Sep 27, 2013	$39.73	$40.21	$39.15	$39.34	6,206,600
Sep 30, 2013 – Oct 4, 2013	$38.93	$39.48	$37.81	$38.51	7,365,400
Oct 7, 2013 – Oct 11, 2013	$38.14	$39.49	$37.63	$39.34	6,065,900
Oct 14, 2013 – Oct 18, 2013	$39.09	$40.92	$38.91	$40.59	9,935,300
Oct 21, 2013 – Oct 25, 2013	$38.68	$40.67	$38.68	$40.50	5,571,500
Oct 28, 2013 – Nov 1, 2013	$40.60	$41.43	$40.36	$40.63	5,465,900
Nov 4, 2013 – Nov 8, 2013	$40.46	$41.95	$40.24	$41.94	4,925,700
Nov 11, 2013 – Nov 15, 2013	$42.05	$42.05	$40.52	$41.04	4,997,300
Nov 18, 2013 – Nov 22, 2013	$41.05	$41.72	$40.51	$41.72	5,194,200
Nov 25, 2013 – Nov 29, 2013	$41.71	$42.65	$41.50	$42.36	3,406,600
Dec 2, 2013 – Dec 6, 2013	$42.30	$42.75	$41.47	$42.41	5,083,200
Dec 9, 2013 – Dec 13, 2013	$42.59	$42.75	$40.90	$41.57	6,588,300
Dec 16, 2013 – Dec 20, 2013	$41.84	$43.99	$41.29	$43.90	9,356,400
Dec 23, 2013 – Dec 27, 2013	$43.74	$44.63	$43.73	$44.36	3,344,700
Dec 30, 2013 – Jan 3, 2014	$44.45	$44.76	$43.80	$44.25	3,447,900
Jan 6, 2014 – Jan 10, 2014	$44.38	$45.03	$43.73	$44.12	6,766,600
Jan 13, 2014 – Jan 17, 2014	$44.07	$44.32	$43.50	$43.83	6,123,700
Jan 20, 2014 – Jan 24, 2014	$44.15	$45.48	$43.60	$44.13	9,645,000
Jan 27, 2014 – Jan 31, 2014	$44.21	$44.39	$43.19	$43.47	6,660,000
Feb 3, 2014 – Feb 7, 2014	$43.53	$43.99	$42.09	$43.84	5,654,700
Feb 10, 2014 – Feb 14, 2014	$43.83	$45.04	$43.59	$44.94	4,215,100
Feb 17, 2014 – Feb 21, 2014	$44.76	$45.09	$44.02	$44.69	3,641,100
Feb 24, 2014 – Feb 28, 2014	$44.64	$45.36	$44.23	$44.65	4,881,200
Mar 3, 2014 – Mar 7, 2014	$44.35	$46.62	$43.88	$46.45	5,248,400
Mar 10, 2014 – Mar 14, 2014	$46.32	$46.72	$44.73	$45.01	4,156,300
Mar 17, 2014 – Mar 21, 2014	$45.35	$48.73	$45.21	$47.72	7,894,000
Mar 24, 2014 – Mar 28, 2014	$47.86	$48.18	$46.20	$47.09	5,368,900
Mar 31, 2014 – Apr 4, 2014	$47.48	$47.87	$46.44	$46.55	6,884,500
Apr 7, 2014 – Apr 11, 2014	$46.58	$46.69	$43.95	$43.96	7,622,800
Apr 14, 2014 – Apr 17, 2014	$44.53	$44.71	$42.30	$43.09	9,722,000
Apr 21, 2014 – Apr 25, 2014	$43.28	$44.42	$42.94	$43.15	6,488,100
Apr 28, 2014 – May 2, 2014	$43.26	$44.45	$42.52	$43.89	4,897,200
May 5, 2014 – May 9, 2014	$43.56	$44.76	$43.03	$44.34	4,225,500
May 12, 2014 – May 16, 2014	$44.45	$44.92	$42.60	$43.39	4,798,100
May 19, 2014 – May 23, 2014	$43.23	$43.90	$43.11	$43.79	3,438,500
May 26, 2014 – May 30, 2014	$43.95	$44.37	$43.68	$43.82	3,213,400
Jun 2, 2014 – Jun 6, 2014	$43.87	$45.58	$43.68	$45.38	3,059,700
Jun 9, 2014 – Jun 13, 2014	$45.28	$45.88	$45.07	$45.38	3,103,300
Jun 16, 2014 – Jun 20, 2014	$45.24	$47.39	$44.97	$46.90	8,312,400
Jun 23, 2014 – Jun 27, 2014	$46.80	$47.14	$46.02	$47.01	4,108,800
Jun 30, 2014 – Jul 3, 2014	$47.03	$47.62	$46.67	$47.34	3,972,300
Jul 7, 2014 – Jul 11, 2014	$47.12	$47.29	$46.04	$46.99	3,696,700
Jul 14, 2014 – Jul 18, 2014	$47.38	$47.96	$46.61	$47.43	6,899,300
Jul 21, 2014 – Jul 25, 2014	$47.09	$49.14	$47.09	$48.97	6,288,500
Jul 28, 2014 – Aug 1, 2014	$48.98	$49.68	$48.14	$48.25	6,164,900
Aug 4, 2014 – Aug 8, 2014	$48.25	$48.61	$47.71	$48.24	6,419,300
Aug 11, 2014 – Aug 15, 2014	$48.27	$49.08	$46.73	$48.58	5,538,000
Aug 18, 2014 – Aug 22, 2014	$48.96	$50.10	$48.42	$49.79	5,974,400
Aug 25, 2014 – Aug 29, 2014	$49.93	$50.65	$49.91	$50.59	5,210,200
Sep 1, 2014 – Sep 5, 2014	$50.73	$51.22	$50.32	$50.66	5,409,000
Sep 8, 2014 – Sep 12, 2014	$50.41	$51.16	$49.83	$50.98	5,691,800
Sep 15, 2014 – Sep 19, 2014	$50.82	$51.92	$50.52	$51.04	6,441,000
Sep 22, 2014 – Sep 26, 2014	$50.81	$51.18	$49.84	$50.32	5,420,400
Sep 29, 2014 – Oct 3, 2014	$49.83	$50.26	$48.98	$49.93	3,985,600
Oct 6, 2014 – Oct 10, 2014	$50.25	$50.35	$47.29	$47.31	5,991,200
Oct 13, 2014 – Oct 17, 2014	$47.39	$47.63	$44.55	$46.40	7,734,500
Oct 20, 2014 – Oct 24, 2014	$46.87	$48.03	$45.07	$46.65	10,293,100
Oct 27, 2014 – Oct 31, 2014	$46.64	$48.79	$45.70	$48.59	7,507,400
Nov 3, 2014 – Nov 7, 2014	$48.54	$49.23	$47.79	$49.03	4,746,500
Nov 10, 2014 – Nov 14, 2014	$48.37	$49.99	$48.37	$49.69	4,153,200
Nov 17, 2014 – Nov 21, 2014	$49.60	$50.68	$49.39	$49.78	5,108,200
Nov 24, 2014 – Nov 28, 2014	$49.81	$50.16	$49.47	$49.64	3,748,000
Dec 1, 2014 – Dec 5, 2014	$49.47	$50.75	$47.78	$50.35	3,880,600
Dec 8, 2014 – Dec 12, 2014	$50.34	$50.82	$48.54	$48.54	4,003,700
Dec 15, 2014 – Dec 19, 2014	$48.76	$50.45	$47.67	$49.57	6,882,400
Dec 22, 2014 – Dec 26, 2014	$49.67	$50.71	$49.45	$50.20	2,001,500
Dec 29, 2014 – Jan 2, 2015	$50.09	$50.73	$49.19	$49.75	2,150,800
Jan 5, 2015 – Jan 9, 2015	$49.36	$49.46	$46.41	$47.22	5,585,700
Jan 12, 2015 – Jan 16, 2015	$47.24	$47.54	$45.00	$45.89	6,006,100
Jan 19, 2015 – Jan 23, 2015	$46.00	$50.54	$45.45	$49.26	8,881,500
Jan 26, 2015 – Jan 30, 2015	$49.23	$49.81	$47.37	$48.16	6,728,300
Feb 2, 2015 – Feb 6, 2015	$48.58	$51.87	$48.21	$51.27	6,311,200
Feb 9, 2015 – Feb 13, 2015	$50.93	$52.30	$50.69	$51.62	6,229,700
Feb 16, 2015 – Feb 20, 2015	$51.45	$51.79	$50.73	$51.62	4,768,500
Feb 23, 2015 – Feb 27, 2015	$51.48	$52.91	$51.12	$51.43	6,084,300
Mar 2, 2015 – Mar 6, 2015	$51.62	$53.10	$50.86	$52.07	4,559,900
Mar 9, 2015 – Mar 13, 2015	$52.14	$52.81	$51.25	$52.45	4,954,900
Mar 16, 2015 – Mar 20, 2015	$52.64	$53.81	$52.03	$52.80	6,176,300
Mar 23, 2015 – Mar 27, 2015	$52.89	$53.04	$50.45	$51.31	5,488,200
Mar 30, 2015 – Apr 2, 2015	$51.74	$52.39	$50.97	$52.32	4,078,100
Apr 6, 2015 – Apr 10, 2015	$51.91	$52.85	$51.46	$52.44	4,668,000
Apr 13, 2015 – Apr 17, 2015	$52.44	$53.07	$51.52	$51.68	5,571,900
Apr 20, 2015 – Apr 24, 2015	$52.17	$54.96	$51.85	$54.10	8,574,400
Apr 27, 2015 – May 1, 2015	$54.06	$54.93	$53.84	$54.54	5,820,300
May 4, 2015 – May 8, 2015	$54.54	$55.77	$54.52	$55.69	5,929,700
May 11, 2015 – May 15, 2015	$55.69	$56.13	$54.89	$55.29	5,624,300
May 18, 2015 – May 22, 2015	$55.44	$56.71	$55.33	$55.92	4,574,400
May 25, 2015 – May 29, 2015	$55.79	$56.05	$55.15	$55.17	4,019,200
Jun 1, 2015 – Jun 5, 2015	$55.35	$56.33	$54.59	$55.96	5,496,600
Jun 8, 2015 – Jun 12, 2015	$55.88	$57.79	$55.84	$57.70	6,051,500
Jun 15, 2015 – Jun 19, 2015	$57.22	$57.90	$56.87	$57.68	6,203,800
Jun 22, 2015 – Jun 26, 2015	$58.00	$58.66	$57.53	$58.48	5,807,700
Jun 29, 2015 – Jul 2, 2015	$57.76	$58.00	$56.28	$57.02	4,738,600
Jul 6, 2015 – Jul 10, 2015	$56.51	$57.05	$54.97	$56.80	5,923,000
Jul 13, 2015 – Jul 17, 2015	$56.98	$58.58	$56.84	$57.94	4,706,300
Jul 20, 2015 – Jul 24, 2015	$58.16	$58.93	$57.15	$57.24	7,293,600
Jul 27, 2015 – Jul 31, 2015	$57.12	$57.91	$56.23	$56.88	4,622,600
Aug 3, 2015 – Aug 7, 2015	$57.09	$58.14	$56.50	$57.75	4,369,200
Aug 10, 2015 – Aug 14, 2015	$58.20	$58.52	$55.89	$57.78	3,838,500
Aug 17, 2015 – Aug 21, 2015	$57.44	$58.16	$53.93	$53.93	5,309,600
Aug 24, 2015 – Aug 28, 2015	$51.33	$52.31	$48.46	$52.16	12,105,700
Aug 31, 2015 – Sep 4, 2015	$51.75	$52.63	$50.02	$51.04	7,156,300
Sep 7, 2015 – Sep 11, 2015	$52.13	$53.64	$51.43	$52.35	4,275,100
Sep 14, 2015 – Sep 18, 2015	$52.32	$53.68	$50.02	$50.19	7,150,600
Sep 21, 2015 – Sep 25, 2015	$50.66	$51.92	$49.38	$51.62	6,918,700
Sep 28, 2015 – Oct 2, 2015	$51.19	$51.48	$48.42	$50.38	7,054,300
Oct 5, 2015 – Oct 9, 2015	$50.80	$51.87	$50.67	$51.19	4,874,000
Oct 12, 2015 – Oct 16, 2015	$51.24	$52.21	$50.13	$51.67	6,038,200
Oct 19, 2015 – Oct 23, 2015	$51.37	$52.22	$49.57	$51.71	10,671,000
Oct 26, 2015 – Oct 30, 2015	$51.81	$53.89	$51.04	$52.62	6,931,900
Nov 2, 2015 – Nov 6, 2015	$52.93	$56.76	$52.78	$56.05	6,190,600
Nov 9, 2015 – Nov 13, 2015	$56.07	$56.42	$54.62	$54.75	6,259,500
Nov 16, 2015 – Nov 20, 2015	$54.66	$56.90	$54.28	$56.55	4,978,400
Nov 23, 2015 – Nov 27, 2015	$56.39	$56.73	$55.55	$56.47	4,060,800
Nov 30, 2015 – Dec 4, 2015	$56.46	$56.83	$54.45	$56.74	8,330,200
Dec 7, 2015 – Dec 11, 2015	$56.64	$56.92	$52.38	$52.67	7,445,300
Dec 14, 2015 – Dec 18, 2015	$52.88	$56.03	$51.46	$52.63	9,693,700
Dec 21, 2015 – Dec 24, 2015	$53.01	$55.13	$52.98	$54.81	2,849,500
Dec 28, 2015 – Dec 31, 2015	$54.67	$55.69	$54.15	$54.15	2,897,300
Jan 4, 2016 – Jan 8, 2016	$52.80	$53.43	$49.46	$49.53	6,463,500
Jan 11, 2016 – Jan 15, 2016	$50.09	$50.78	$47.65	$47.91	8,763,100
Jan 18, 2016 – Jan 22, 2016	$48.74	$49.11	$44.30	$45.39	13,580,800
Jan 25, 2016 – Jan 29, 2016	$45.03	$46.63	$44.12	$46.63	9,961,400
Feb 1, 2016 – Feb 5, 2016	$46.25	$46.59	$43.16	$45.09	9,570,500
Feb 8, 2016 – Feb 12, 2016	$44.36	$45.41	$40.85	$42.70	12,962,200
Feb 15, 2016 – Feb 19, 2016	$43.47	$45.33	$43.06	$44.61	6,587,400
Feb 22, 2016 – Feb 26, 2016	$45.14	$45.93	$42.65	$45.25	7,583,400
Feb 29, 2016 – Mar 4, 2016	$45.12	$49.88	$44.60	$49.61	9,178,300
Mar 7, 2016 – Mar 11, 2016	$48.97	$50.00	$47.34	$49.65	6,996,600
Mar 14, 2016 – Mar 18, 2016	$49.43	$50.27	$48.24	$49.90	5,989,400
Mar 21, 2016 – Mar 24, 2016	$49.74	$50.39	$48.56	$49.28	2,600,700
Mar 28, 2016 – Apr 1, 2016	$49.50	$50.04	$47.98	$49.75	4,758,000
Apr 4, 2016 – Apr 8, 2016	$49.77	$50.27	$47.35	$47.80	5,351,600
Apr 11, 2016 – Apr 15, 2016	$48.11	$52.15	$47.97	$51.06	6,062,200
Apr 18, 2016 – Apr 22, 2016	$50.99	$55.15	$50.64	$54.67	9,717,200
Apr 25, 2016 – Apr 29, 2016	$54.53	$55.15	$53.20	$53.70	7,709,900
May 2, 2016 – May 6, 2016	$54.21	$54.37	$51.41	$52.15	6,622,300
May 9, 2016 – May 13, 2016	$52.12	$53.39	$51.57	$51.73	5,550,400
May 16, 2016 – May 20, 2016	$51.88	$54.69	$51.54	$54.31	6,659,200
May 23, 2016 – May 27, 2016	$54.19	$56.13	$53.55	$56.09	5,938,700
May 30, 2016 – Jun 3, 2016	$56.39	$56.56	$53.99	$54.91	5,284,500
Jun 6, 2016 – Jun 10, 2016	$55.06	$55.96	$53.62	$53.89	5,504,800
Jun 13, 2016 – Jun 17, 2016	$53.58	$54.30	$51.74	$52.60	5,829,200
Jun 20, 2016 – Jun 24, 2016	$53.70	$54.31	$49.71	$49.73	8,424,500
Jun 27, 2016 – Jul 1, 2016	$49.14	$50.34	$46.56	$49.52	9,955,200
Jul 4, 2016 – Jul 8, 2016	$49.03	$49.65	$46.97	$48.99	5,470,500
Jul 11, 2016 – Jul 15, 2016	$49.68	$51.27	$49.16	$50.88	5,295,400
Jul 18, 2016 – Jul 22, 2016	$50.98	$51.44	$49.46	$50.93	8,724,700
Jul 25, 2016 – Jul 29, 2016	$50.75	$52.60	$50.67	$51.32	5,820,500
Aug 1, 2016 – Aug 5, 2016	$51.30	$52.51	$50.05	$52.49	4,105,100
Aug 8, 2016 – Aug 12, 2016	$52.61	$53.01	$51.26	$51.50	3,265,500
Aug 15, 2016 – Aug 19, 2016	$51.66	$52.25	$51.46	$52.06	4,250,300
Aug 22, 2016 – Aug 26, 2016	$51.79	$52.83	$51.26	$52.65	3,435,800
Aug 29, 2016 – Sep 2, 2016	$52.70	$54.70	$52.70	$53.93	5,599,300
Sep 5, 2016 – Sep 9, 2016	$54.03	$54.04	$52.63	$52.63	3,772,800
Sep 12, 2016 – Sep 16, 2016	$52.56	$53.39	$51.95	$52.18	5,113,400
Sep 19, 2016 – Sep 23, 2016	$52.41	$53.30	$52.11	$52.91	3,865,200
Sep 26, 2016 – Sep 30, 2016	$52.46	$52.46	$50.68	$51.90	5,919,700
Oct 3, 2016 – Oct 7, 2016	$51.70	$55.03	$51.59	$54.92	6,968,400
Oct 10, 2016 – Oct 14, 2016	$55.23	$55.52	$52.50	$53.88	4,116,900
Oct 17, 2016 – Oct 21, 2016	$54.04	$54.94	$53.02	$54.18	6,144,200
Oct 24, 2016 – Oct 28, 2016	$54.55	$55.56	$53.37	$55.26	6,248,100
Oct 31, 2016 – Nov 4, 2016	$55.51	$55.84	$54.67	$55.02	5,758,400
Nov 7, 2016 – Nov 11, 2016	$56.15	$61.07	$55.65	$60.97	10,459,400
Nov 14, 2016 – Nov 18, 2016	$61.54	$63.42	$61.23	$62.21	10,298,300
Nov 21, 2016 – Nov 25, 2016	$62.37	$63.04	$61.83	$62.71	3,846,000
Nov 28, 2016 – Dec 2, 2016	$62.24	$65.93	$61.44	$64.81	8,534,300
Dec 5, 2016 – Dec 9, 2016	$65.23	$69.43	$65.15	$68.54	9,263,100
Dec 12, 2016 – Dec 16, 2016	$68.58	$69.76	$67.11	$67.84	10,019,700
Dec 19, 2016 – Dec 23, 2016	$67.90	$69.55	$67.08	$68.66	4,255,600
Dec 26, 2016 – Dec 30, 2016	$68.65	$69.40	$67.38	$68.29	2,598,100
Jan 2, 2017 – Jan 6, 2017	$69.28	$69.74	$68.17	$68.90	5,248,300
Jan 9, 2017 – Jan 13, 2017	$68.62	$69.90	$67.83	$69.17	4,395,400
Jan 16, 2017 – Jan 20, 2017	$68.76	$68.88	$63.25	$63.93	8,613,200
Jan 23, 2017 – Jan 27, 2017	$63.70	$64.83	$63.14	$64.18	6,080,500
Jan 30, 2017 – Feb 3, 2017	$63.90	$64.87	$62.83	$64.73	5,393,900
Feb 6, 2017 – Feb 10, 2017	$64.50	$65.99	$63.81	$65.47	5,931,800
Feb 13, 2017 – Feb 17, 2017	$65.76	$68.25	$65.76	$66.87	4,976,800
Feb 20, 2017 – Feb 24, 2017	$67.20	$67.76	$65.53	$66.76	2,687,400
Feb 27, 2017 – Mar 3, 2017	$66.86	$69.49	$66.48	$68.33	4,653,000
Mar 6, 2017 – Mar 10, 2017	$67.83	$69.48	$67.32	$68.78	5,495,400
Mar 13, 2017 – Mar 17, 2017	$68.73	$69.84	$68.21	$68.31	5,906,200
Mar 20, 2017 – Mar 24, 2017	$68.18	$68.45	$65.42	$66.05	7,899,300
Mar 27, 2017 – Mar 31, 2017	$65.04	$67.37	$64.06	$66.69	5,246,900
Apr 3, 2017 – Apr 7, 2017	$66.60	$67.58	$65.44	$66.31	4,683,100
Apr 10, 2017 – Apr 13, 2017	$66.19	$66.76	$65.47	$65.50	3,756,600
Apr 17, 2017 – Apr 21, 2017	$65.59	$67.62	$65.42	$67.29	4,280,600
Apr 24, 2017 – Apr 28, 2017	$68.99	$71.09	$67.58	$69.32	6,983,800
May 1, 2017 – May 5, 2017	$69.70	$70.34	$68.69	$69.73	5,230,400
May 8, 2017 – May 12, 2017	$69.83	$70.56	$68.51	$69.06	3,942,000
May 15, 2017 – May 19, 2017	$69.09	$69.92	$65.79	$66.97	5,762,300
May 22, 2017 – May 26, 2017	$67.24	$68.68	$66.71	$68.31	4,034,100
May 29, 2017 – Jun 2, 2017	$68.08	$68.97	$66.44	$68.47	4,592,500
Jun 5, 2017 – Jun 9, 2017	$68.67	$71.04	$67.37	$70.98	5,236,100
Jun 12, 2017 – Jun 16, 2017	$70.98	$73.17	$70.59	$73.14	5,896,400
Jun 19, 2017 – Jun 23, 2017	$73.48	$73.98	$72.44	$72.73	4,284,700
Jun 26, 2017 – Jun 30, 2017	$72.88	$76.37	$72.41	$75.20	5,756,600
Jul 3, 2017 – Jul 7, 2017	$75.56	$76.82	$75.25	$75.91	4,187,600
Jul 10, 2017 – Jul 14, 2017	$75.70	$76.63	$74.75	$75.90	3,894,600
Jul 17, 2017 – Jul 21, 2017	$75.83	$76.54	$66.97	$67.95	13,978,400
Jul 24, 2017 – Jul 28, 2017	$67.91	$69.19	$67.28	$67.50	6,781,300
Jul 31, 2017 – Aug 4, 2017	$67.56	$69.24	$67.27	$68.84	5,571,200
Aug 7, 2017 – Aug 11, 2017	$68.77	$69.24	$67.12	$67.42	5,848,600
Aug 14, 2017 – Aug 18, 2017	$68.16	$69.47	$67.31	$68.02	6,073,200
Aug 21, 2017 – Aug 25, 2017	$68.00	$70.02	$67.62	$69.42	5,720,900
Aug 28, 2017 – Sep 1, 2017	$69.61	$69.74	$67.93	$69.15	3,671,500
Sep 4, 2017 – Sep 8, 2017	$68.65	$69.46	$66.61	$68.76	6,008,800
Sep 11, 2017 – Sep 15, 2017	$69.39	$71.22	$67.59	$68.37	7,777,500
Sep 18, 2017 – Sep 22, 2017	$68.64	$70.76	$68.42	$70.28	5,101,600
Sep 25, 2017 – Sep 29, 2017	$70.10	$72.01	$69.09	$71.46	4,251,300
Oct 2, 2017 – Oct 6, 2017	$71.36	$73.07	$71.08	$72.50	5,449,500
Oct 9, 2017 – Oct 13, 2017	$72.52	$73.44	$71.66	$72.28	4,453,100
Oct 16, 2017 – Oct 20, 2017	$72.30	$74.94	$70.78	$74.05	13,026,800
Oct 23, 2017 – Oct 27, 2017	$74.25	$75.48	$72.30	$73.62	5,466,200
Oct 30, 2017 – Nov 3, 2017	$73.10	$74.13	$72.44	$73.37	5,130,600
Nov 6, 2017 – Nov 10, 2017	$73.07	$73.62	$70.89	$71.91	3,592,100
Nov 13, 2017 – Nov 17, 2017	$71.18	$73.59	$71.09	$73.12	4,864,400
Nov 20, 2017 – Nov 24, 2017	$73.42	$73.92	$72.95	$73.27	2,322,700
Nov 27, 2017 – Dec 1, 2017	$73.21	$77.34	$72.97	$76.24	5,676,800
Dec 4, 2017 – Dec 8, 2017	$77.06	$77.80	$74.89	$76.29	4,155,400
Dec 11, 2017 – Dec 15, 2017	$76.45	$77.48	$75.10	$76.38	5,215,500
Dec 18, 2017 – Dec 22, 2017	$76.78	$78.45	$76.20	$77.27	5,079,000
Dec 25, 2017 – Dec 29, 2017	$77.21	$79.20	$76.74	$77.98	2,106,200
Jan 1, 2018 – Jan 5, 2018	$81.84	$81.84	$77.14	$79.62	4,121,900
Jan 8, 2018 – Jan 12, 2018	$79.33	$83.96	$79.33	$83.73	4,642,400
Jan 15, 2018 – Jan 19, 2018	$84.06	$84.34	$82.00	$83.13	4,268,700
Jan 22, 2018 – Jan 26, 2018	$83.06	$85.02	$81.67	$82.89	7,915,100
Jan 29, 2018 – Feb 2, 2018	$83.11	$84.10	$81.52	$81.68	5,659,500
Feb 5, 2018 – Feb 9, 2018	$80.86	$82.15	$73.68	$76.02	9,598,400
Feb 12, 2018 – Feb 16, 2018	$76.59	$82.43	$76.20	$81.86	6,319,800
Feb 19, 2018 – Feb 23, 2018	$81.55	$83.46	$81.08	$83.18	4,224,000
Feb 26, 2018 – Mar 2, 2018	$83.64	$85.78	$78.98	$81.74	6,220,000
Mar 5, 2018 – Mar 9, 2018	$80.85	$86.82	$80.65	$86.75	5,784,800
Mar 12, 2018 – Mar 16, 2018	$86.71	$86.84	$82.70	$84.02	5,280,000
Mar 19, 2018 – Mar 23, 2018	$84.10	$84.54	$77.89	$77.94	5,696,700
Mar 26, 2018 – Mar 29, 2018	$79.39	$82.28	$78.15	$80.82	4,266,600
Apr 2, 2018 – Apr 6, 2018	$81.64	$82.91	$78.29	$79.29	5,665,900
Apr 9, 2018 – Apr 13, 2018	$80.19	$83.09	$79.35	$81.43	6,279,700
Apr 16, 2018 – Apr 20, 2018	$82.19	$85.54	$81.22	$84.36	6,754,200
Apr 23, 2018 – Apr 27, 2018	$84.47	$85.52	$83.09	$84.26	5,428,800
Apr 30, 2018 – May 4, 2018	$84.64	$85.14	$79.84	$82.16	4,921,800
May 7, 2018 – May 11, 2018	$82.37	$85.55	$82.18	$85.36	5,684,700
May 14, 2018 – May 18, 2018	$85.66	$85.96	$83.67	$84.50	3,745,300
May 21, 2018 – May 25, 2018	$84.68	$85.85	$82.97	$83.55	3,770,300
May 28, 2018 – Jun 1, 2018	$82.58	$82.91	$79.72	$82.88	5,086,300
Jun 4, 2018 – Jun 8, 2018	$83.06	$84.84	$81.68	$84.12	3,367,100
Jun 11, 2018 – Jun 15, 2018	$84.19	$84.96	$83.16	$84.10	6,521,800
Jun 18, 2018 – Jun 22, 2018	$83.34	$85.82	$82.94	$84.42	5,955,300
Jun 25, 2018 – Jun 29, 2018	$84.17	$84.17	$80.92	$80.95	5,156,900
Jul 2, 2018 – Jul 6, 2018	$80.07	$82.30	$80.03	$80.79	2,782,900
Jul 9, 2018 – Jul 13, 2018	$81.31	$83.56	$81.05	$81.86	3,626,100
Jul 16, 2018 – Jul 20, 2018	$82.31	$87.32	$81.80	$84.76	6,692,800
Jul 23, 2018 – Jul 27, 2018	$84.78	$90.96	$84.63	$87.30	4,994,300
Jul 30, 2018 – Aug 3, 2018	$87.38	$88.17	$85.03	$86.40	4,599,900
Aug 6, 2018 – Aug 10, 2018	$86.41	$88.69	$84.64	$85.29	5,160,100
Aug 13, 2018 – Aug 17, 2018	$85.48	$85.85	$84.15	$84.74	6,241,100
Aug 20, 2018 – Aug 24, 2018	$84.85	$86.14	$84.08	$84.62	3,559,500
Aug 27, 2018 – Aug 31, 2018	$85.04	$86.33	$83.93	$84.55	4,971,700
Sep 3, 2018 – Sep 7, 2018	$84.55	$85.96	$82.98	$83.39	3,824,900
Sep 10, 2018 – Sep 14, 2018	$83.98	$84.58	$80.63	$82.37	8,795,700
Sep 17, 2018 – Sep 21, 2018	$82.50	$84.98	$81.01	$84.11	10,616,200
Sep 24, 2018 – Sep 28, 2018	$83.73	$84.03	$80.66	$80.78	5,122,000
Oct 1, 2018 – Oct 5, 2018	$81.02	$84.82	$80.89	$83.64	6,198,500
Oct 8, 2018 – Oct 12, 2018	$83.58	$84.64	$77.10	$78.34	6,783,300
Oct 15, 2018 – Oct 19, 2018	$78.37	$78.85	$72.55	$73.67	13,100,600
Oct 22, 2018 – Oct 26, 2018	$73.70	$74.03	$69.58	$69.99	7,894,800
Oct 29, 2018 – Nov 2, 2018	$70.95	$76.39	$70.15	$74.04	6,382,900
Nov 5, 2018 – Nov 9, 2018	$74.22	$78.57	$74.22	$77.46	3,655,300
Nov 12, 2018 – Nov 16, 2018	$77.40	$77.90	$74.60	$77.15	4,925,500
Nov 19, 2018 – Nov 23, 2018	$77.00	$77.73	$75.07	$76.16	2,992,400
Nov 26, 2018 – Nov 30, 2018	$76.94	$78.78	$74.37	$78.48	5,100,000
Dec 3, 2018 – Dec 7, 2018	$79.74	$80.28	$69.95	$70.34	6,778,700
Dec 10, 2018 – Dec 14, 2018	$70.07	$71.28	$68.14	$68.74	8,347,800
Dec 17, 2018 – Dec 21, 2018	$68.45	$69.70	$62.80	$63.19	12,505,000
Dec 24, 2018 – Dec 28, 2018	$62.58	$66.85	$60.46	$65.88	7,128,600
Dec 31, 2018 – Jan 4, 2019	$66.49	$67.53	$65.06	$67.45	4,135,200
Jan 7, 2019 – Jan 11, 2019	$67.09	$68.30	$66.34	$68.17	5,024,300
Jan 14, 2019 – Jan 18, 2019	$67.48	$72.59	$67.48	$72.55	7,516,200
Jan 21, 2019 – Jan 25, 2019	$71.97	$74.42	$69.35	$72.53	8,180,000
Jan 28, 2019 – Feb 1, 2019	$72.03	$72.71	$70.12	$70.46	6,359,600
Feb 4, 2019 – Feb 8, 2019	$70.52	$72.00	$70.13	$71.34	6,055,300
Feb 11, 2019 – Feb 15, 2019	$71.45	$74.32	$70.90	$74.09	5,307,500
Feb 18, 2019 – Feb 22, 2019	$73.72	$74.43	$73.33	$73.73	3,486,000
Feb 25, 2019 – Mar 1, 2019	$74.38	$74.99	$73.32	$74.12	5,311,300
Mar 4, 2019 – Mar 8, 2019	$74.31	$75.20	$71.04	$71.72	6,945,600
Mar 11, 2019 – Mar 15, 2019	$71.99	$76.50	$71.48	$76.04	7,895,000
Mar 18, 2019 – Mar 22, 2019	$76.03	$77.63	$70.86	$70.97	5,549,300
Mar 25, 2019 – Mar 29, 2019	$71.06	$73.17	$69.87	$72.43	5,975,700
Apr 1, 2019 – Apr 5, 2019	$72.89	$76.40	$72.84	$76.15	4,729,000
Apr 8, 2019 – Apr 12, 2019	$76.11	$77.33	$74.16	$75.75	4,822,500
Apr 15, 2019 – Apr 18, 2019	$75.69	$76.81	$73.35	$73.60	6,445,400
Apr 22, 2019 – Apr 26, 2019	$73.46	$78.67	$73.07	$78.29	8,704,300
Apr 29, 2019 – May 3, 2019	$78.28	$79.97	$78.11	$79.70	5,786,700
May 6, 2019 – May 10, 2019	$78.18	$79.62	$75.95	$78.16	3,878,100
May 13, 2019 – May 17, 2019	$76.66	$76.98	$74.72	$74.84	4,499,200
May 20, 2019 – May 24, 2019	$74.58	$75.96	$71.88	$73.17	5,349,000
May 27, 2019 – May 31, 2019	$73.11	$73.11	$68.34	$68.51	4,301,200
Jun 3, 2019 – Jun 7, 2019	$68.66	$71.62	$68.16	$70.72	4,548,200
Jun 10, 2019 – Jun 14, 2019	$71.39	$72.20	$69.23	$70.31	8,008,300
Jun 17, 2019 – Jun 21, 2019	$70.36	$70.82	$68.36	$69.93	6,040,100
Jun 24, 2019 – Jun 28, 2019	$69.63	$72.77	$67.79	$72.60	7,692,000
Jul 1, 2019 – Jul 5, 2019	$73.31	$75.96	$73.31	$75.76	6,149,200
Jul 8, 2019 – Jul 12, 2019	$75.11	$75.11	$72.32	$73.68	5,898,800
Jul 15, 2019 – Jul 19, 2019	$73.68	$75.21	$71.64	$74.90	6,643,100
Jul 22, 2019 – Jul 26, 2019	$75.02	$81.03	$74.47	$80.37	8,250,500
Jul 29, 2019 – Aug 2, 2019	$80.05	$80.59	$74.48	$75.63	4,842,800
Aug 5, 2019 – Aug 9, 2019	$74.14	$74.48	$69.76	$72.15	5,229,100
Aug 12, 2019 – Aug 16, 2019	$71.13	$73.20	$68.48	$70.18	5,456,100
Aug 19, 2019 – Aug 23, 2019	$71.48	$71.70	$67.96	$68.33	5,267,500
Aug 26, 2019 – Aug 30, 2019	$69.01	$71.61	$67.72	$70.93	3,796,500
Sep 2, 2019 – Sep 6, 2019	$70.20	$73.52	$69.34	$72.45	3,346,400
Sep 9, 2019 – Sep 13, 2019	$72.96	$81.14	$72.60	$80.39	6,294,800
Sep 16, 2019 – Sep 20, 2019	$79.57	$80.26	$76.53	$76.59	5,117,600
Sep 23, 2019 – Sep 27, 2019	$76.36	$77.66	$75.47	$75.67	3,885,100
Sep 30, 2019 – Oct 4, 2019	$76.07	$76.49	$69.68	$72.33	5,130,200
Oct 7, 2019 – Oct 11, 2019	$72.05	$75.43	$70.92	$74.43	4,007,800
Oct 14, 2019 – Oct 18, 2019	$73.84	$77.14	$73.58	$76.92	4,599,300
Oct 21, 2019 – Oct 25, 2019	$77.84	$83.05	$77.83	$82.49	5,968,800
Oct 28, 2019 – Nov 1, 2019	$83.23	$83.96	$80.26	$82.40	5,010,000
Nov 4, 2019 – Nov 8, 2019	$83.36	$88.11	$82.76	$87.46	5,772,900
Nov 11, 2019 – Nov 15, 2019	$86.58	$87.40	$84.87	$86.57	3,554,700
Nov 18, 2019 – Nov 22, 2019	$86.18	$87.55	$85.80	$87.04	3,877,000
Nov 25, 2019 – Nov 29, 2019	$87.49	$87.97	$85.76	$87.13	3,135,300
Dec 2, 2019 – Dec 6, 2019	$87.72	$88.87	$85.04	$88.51	4,382,300
Dec 9, 2019 – Dec 13, 2019	$88.52	$90.35	$87.68	$88.35	7,140,400
Dec 16, 2019 – Dec 20, 2019	$89.77	$90.03	$86.96	$87.17	7,495,900
Dec 23, 2019 – Dec 27, 2019	$87.20	$87.92	$86.67	$87.49	2,898,000
Dec 30, 2019 – Jan 3, 2020	$87.96	$88.01	$86.04	$86.17	3,068,800
Jan 6, 2020 – Jan 10, 2020	$85.54	$88.53	$85.28	$87.49	4,701,700
Jan 13, 2020 – Jan 17, 2020	$87.79	$89.62	$86.65	$89.45	6,303,700
Jan 20, 2020 – Jan 24, 2020	$88.96	$89.85	$82.59	$83.10	7,995,400
Jan 27, 2020 – Jan 31, 2020	$81.15	$82.67	$79.64	$79.98	5,519,000
Feb 3, 2020 – Feb 7, 2020	$80.83	$85.41	$79.71	$82.81	5,371,200
Feb 10, 2020 – Feb 14, 2020	$82.63	$85.41	$81.87	$82.76	3,637,200
Feb 17, 2020 – Feb 21, 2020	$82.61	$85.25	$81.64	$83.36	3,102,300
Feb 24, 2020 – Feb 28, 2020	$79.94	$80.93	$68.00	$71.77	12,329,900
Mar 2, 2020 – Mar 6, 2020	$71.75	$73.25	$62.43	$63.49	13,094,500
Mar 9, 2020 – Mar 13, 2020	$58.02	$63.05	$52.04	$62.81	15,330,500
Mar 16, 2020 – Mar 20, 2020	$52.93	$59.47	$50.80	$53.32	14,416,500
Mar 23, 2020 – Mar 27, 2020	$53.82	$62.68	$50.10	$61.10	9,244,600
Mar 30, 2020 – Apr 3, 2020	$61.03	$64.39	$58.32	$63.61	8,103,000
Apr 6, 2020 – Apr 9, 2020	$65.70	$71.42	$64.45	$70.11	8,298,100
Apr 13, 2020 – Apr 17, 2020	$69.68	$71.02	$63.75	$66.07	9,187,300
Apr 20, 2020 – Apr 24, 2020	$65.15	$66.82	$59.25	$63.91	8,421,000
Apr 27, 2020 – May 1, 2020	$64.38	$68.58	$61.39	$62.33	5,422,900
May 4, 2020 – May 8, 2020	$61.66	$62.87	$58.87	$62.76	5,241,500
May 11, 2020 – May 15, 2020	$61.85	$62.95	$55.69	$58.74	5,464,900
May 18, 2020 – May 22, 2020	$61.05	$63.09	$60.21	$61.01	5,201,800
May 25, 2020 – May 29, 2020	$63.82	$69.67	$63.08	$65.25	5,986,100
Jun 1, 2020 – Jun 5, 2020	$65.78	$76.69	$65.42	$74.90	6,905,600
Jun 8, 2020 – Jun 12, 2020	$76.18	$76.75	$67.76	$69.60	7,096,900
Jun 15, 2020 – Jun 19, 2020	$67.04	$72.26	$67.04	$68.81	10,088,300
Jun 22, 2020 – Jun 26, 2020	$68.04	$69.75	$62.53	$63.44	8,512,600
Jun 29, 2020 – Jul 2, 2020	$64.38	$66.34	$63.08	$64.66	4,331,500
Jul 6, 2020 – Jul 10, 2020	$66.30	$66.97	$62.96	$66.74	6,436,100
Jul 13, 2020 – Jul 17, 2020	$67.25	$68.95	$64.56	$64.69	6,621,100
Jul 20, 2020 – Jul 24, 2020	$64.08	$68.50	$60.47	$63.29	8,726,800
Jul 27, 2020 – Jul 31, 2020	$62.66	$66.30	$62.00	$65.23	5,362,900
Aug 3, 2020 – Aug 7, 2020	$65.40	$69.36	$64.77	$69.30	3,786,000
Aug 10, 2020 – Aug 14, 2020	$69.26	$72.00	$68.46	$69.45	3,829,900
Aug 17, 2020 – Aug 21, 2020	$69.05	$69.71	$67.04	$68.04	3,149,300
Aug 24, 2020 – Aug 28, 2020	$68.01	$71.14	$67.89	$69.85	3,078,000
Aug 31, 2020 – Sep 4, 2020	$69.71	$71.79	$67.51	$70.30	4,601,700
Sep 7, 2020 – Sep 11, 2020	$69.10	$69.72	$65.57	$67.05	4,411,200
Sep 14, 2020 – Sep 18, 2020	$67.65	$72.13	$65.77	$68.64	9,809,300
Sep 21, 2020 – Sep 25, 2020	$66.93	$68.15	$62.17	$64.21	5,923,200
Sep 28, 2020 – Oct 2, 2020	$65.58	$66.83	$63.58	$65.84	3,372,800
Oct 5, 2020 – Oct 9, 2020	$66.57	$71.86	$66.57	$71.56	3,819,400
Oct 12, 2020 – Oct 16, 2020	$71.39	$73.89	$70.21	$73.38	3,829,700
Oct 19, 2020 – Oct 23, 2020	$73.45	$75.96	$70.43	$70.88	5,182,200
Oct 26, 2020 – Oct 30, 2020	$70.06	$70.24	$63.99	$65.73	4,210,700
Nov 2, 2020 – Nov 6, 2020	$66.99	$70.10	$65.72	$68.57	4,580,500
Nov 9, 2020 – Nov 13, 2020	$74.14	$77.91	$72.73	$76.25	5,140,300
Nov 16, 2020 – Nov 20, 2020	$78.33	$79.88	$76.26	$76.74	3,473,800
Nov 23, 2020 – Nov 27, 2020	$77.68	$82.76	$76.60	$80.73	3,324,500
Nov 30, 2020 – Dec 4, 2020	$80.40	$80.48	$77.34	$79.62	6,063,600
Dec 7, 2020 – Dec 11, 2020	$78.99	$80.30	$75.06	$76.23	5,011,500
Dec 14, 2020 – Dec 18, 2020	$77.52	$78.60	$74.85	$77.76	5,951,300
Dec 21, 2020 – Dec 24, 2020	$77.35	$78.70	$75.18	$77.49	2,901,300
Dec 28, 2020 – Dec 31, 2020	$77.92	$79.19	$77.05	$78.80	2,027,900
Jan 4, 2021 – Jan 8, 2021	$79.12	$83.96	$76.68	$81.98	4,481,200
Jan 11, 2021 – Jan 15, 2021	$81.90	$84.49	$80.74	$81.60	3,929,000
Jan 18, 2021 – Jan 22, 2021	$81.71	$82.91	$78.14	$80.04	5,640,300
Jan 25, 2021 – Jan 29, 2021	$79.00	$80.66	$74.63	$75.46	5,563,400
Feb 1, 2021 – Feb 5, 2021	$76.37	$82.62	$75.84	$82.21	3,818,000
Feb 8, 2021 – Feb 12, 2021	$82.28	$83.42	$81.15	$83.04	3,469,900
Feb 15, 2021 – Feb 19, 2021	$83.73	$84.59	$80.61	$81.49	3,590,900
Feb 22, 2021 – Feb 26, 2021	$81.05	$86.20	$80.27	$80.49	4,915,600
Mar 1, 2021 – Mar 5, 2021	$82.44	$84.91	$81.22	$84.54	4,496,000
Mar 8, 2021 – Mar 12, 2021	$85.26	$88.52	$83.85	$87.23	5,266,200
Mar 15, 2021 – Mar 19, 2021	$87.47	$90.86	$86.40	$87.42	9,951,600
Mar 22, 2021 – Mar 26, 2021	$86.67	$90.26	$82.95	$90.18	5,180,600
Mar 29, 2021 – Apr 1, 2021	$89.03	$91.98	$87.27	$89.99	3,832,700
Apr 5, 2021 – Apr 9, 2021	$90.80	$93.00	$89.46	$92.63	3,477,500
Apr 12, 2021 – Apr 16, 2021	$92.08	$94.06	$90.39	$91.08	4,989,700
Apr 19, 2021 – Apr 23, 2021	$91.18	$93.69	$89.50	$93.32	6,026,900
Apr 26, 2021 – Apr 30, 2021	$93.50	$97.61	$92.46	$96.95	3,725,100
May 3, 2021 – May 7, 2021	$97.63	$101.79	$96.19	$101.62	3,968,500
May 10, 2021 – May 14, 2021	$102.26	$103.66	$98.85	$102.38	3,232,300
May 17, 2021 – May 21, 2021	$102.30	$103.10	$98.22	$102.13	3,750,900
May 24, 2021 – May 28, 2021	$102.55	$104.81	$101.72	$103.25	3,589,400
May 31, 2021 – Jun 4, 2021	$104.64	$104.88	$101.62	$102.57	3,565,500
Jun 7, 2021 – Jun 11, 2021	$103.09	$103.10	$100.17	$100.78	3,689,000
Jun 14, 2021 – Jun 18, 2021	$100.56	$104.73	$93.42	$93.66	7,062,700
Jun 21, 2021 – Jun 25, 2021	$94.83	$100.32	$94.30	$99.65	4,019,500
Jun 28, 2021 – Jul 2, 2021	$99.35	$100.20	$97.62	$100.04	2,868,400
Jul 5, 2021 – Jul 9, 2021	$99.86	$100.04	$94.75	$99.03	3,127,300
Jul 12, 2021 – Jul 16, 2021	$98.58	$100.14	$95.95	$96.97	3,343,700
Jul 19, 2021 – Jul 23, 2021	$95.09	$98.28	$91.91	$95.55	4,101,900
Jul 26, 2021 – Jul 30, 2021	$95.40	$98.13	$94.56	$96.72	3,133,200
Aug 2, 2021 – Aug 6, 2021	$97.51	$99.26	$94.23	$98.88	3,215,500
Aug 9, 2021 – Aug 13, 2021	$98.39	$101.07	$97.63	$99.73	3,706,100
Aug 16, 2021 – Aug 20, 2021	$99.02	$99.88	$96.54	$98.22	2,599,700
Aug 23, 2021 – Aug 27, 2021	$98.51	$103.79	$98.02	$103.73	2,658,000
Aug 30, 2021 – Sep 3, 2021	$104.04	$104.33	$99.54	$100.57	3,110,500
Sep 6, 2021 – Sep 10, 2021	$100.71	$100.71	$96.53	$97.05	2,554,300
Sep 13, 2021 – Sep 17, 2021	$97.92	$99.32	$92.49	$93.30	5,089,900
Sep 20, 2021 – Sep 24, 2021	$91.30	$95.42	$89.89	$94.28	3,670,000
Sep 27, 2021 – Oct 1, 2021	$94.60	$98.81	$91.90	$94.19	3,683,800
Oct 4, 2021 – Oct 8, 2021	$92.57	$100.51	$92.57	$99.55	3,480,100
Oct 11, 2021 – Oct 15, 2021	$100.17	$104.65	$97.84	$104.22	4,681,100
Oct 18, 2021 – Oct 22, 2021	$104.04	$109.28	$102.73	$108.06	5,336,000
Oct 25, 2021 – Oct 29, 2021	$108.16	$108.83	$104.33	$106.10	3,660,400
Nov 1, 2021 – Nov 5, 2021	$106.84	$107.89	$104.29	$106.55	3,357,400
Nov 8, 2021 – Nov 12, 2021	$106.77	$108.26	$104.35	$108.05	2,998,900
Nov 15, 2021 – Nov 19, 2021	$108.09	$109.11	$101.89	$104.00	2,538,700
Nov 22, 2021 – Nov 26, 2021	$105.49	$107.78	$101.44	$102.52	1,978,900
Nov 29, 2021 – Dec 3, 2021	$104.31	$104.45	$98.35	$100.60	4,305,400
Dec 6, 2021 – Dec 10, 2021	$102.29	$104.42	$101.45	$102.66	2,796,300
Dec 13, 2021 – Dec 17, 2021	$102.57	$104.23	$100.18	$101.68	4,196,500
Dec 20, 2021 – Dec 23, 2021	$99.90	$104.09	$97.58	$102.53	2,197,700
Dec 27, 2021 – Dec 31, 2021	$102.59	$105.34	$101.99	$103.75	1,666,100
Jan 3, 2022 – Jan 7, 2022	$104.69	$112.95	$103.78	$112.47	4,061,300
Jan 10, 2022 – Jan 14, 2022	$112.76	$117.23	$110.66	$115.90	5,057,100
Jan 17, 2022 – Jan 21, 2022	$115.33	$115.66	$97.93	$98.82	6,432,800
Jan 24, 2022 – Jan 28, 2022	$96.65	$102.93	$95.41	$100.31	5,769,900
Jan 31, 2022 – Feb 4, 2022	$99.95	$106.26	$98.95	$105.46	4,781,800
Feb 7, 2022 – Feb 11, 2022	$105.74	$110.94	$104.89	$106.79	4,591,200
Feb 14, 2022 – Feb 18, 2022	$107.17	$110.25	$101.92	$102.80	4,730,100
Feb 21, 2022 – Feb 25, 2022	$102.37	$103.65	$93.80	$102.16	3,919,300
Feb 28, 2022 – Mar 4, 2022	$99.03	$100.60	$90.64	$93.22	6,569,500
Mar 7, 2022 – Mar 11, 2022	$92.47	$95.74	$88.81	$91.79	5,513,500
Mar 14, 2022 – Mar 18, 2022	$93.55	$101.56	$93.52	$100.58	6,050,100
Mar 21, 2022 – Mar 25, 2022	$101.01	$104.15	$99.17	$104.09	3,235,800
Mar 28, 2022 – Apr 1, 2022	$103.71	$105.86	$100.44	$100.88	4,334,400
Apr 4, 2022 – Apr 8, 2022	$100.51	$101.89	$96.50	$100.43	3,397,700
Apr 11, 2022 – Apr 14, 2022	$100.34	$101.78	$96.75	$96.81	2,757,300
Apr 18, 2022 – Apr 22, 2022	$96.50	$100.28	$92.57	$92.71	4,467,400
Apr 25, 2022 – Apr 29, 2022	$92.15	$96.62	$89.78	$89.97	5,491,100
May 2, 2022 – May 6, 2022	$90.77	$95.59	$89.30	$91.98	3,672,200
May 9, 2022 – May 13, 2022	$91.25	$92.77	$87.35	$90.93	3,708,500
May 16, 2022 – May 20, 2022	$90.88	$92.61	$88.13	$90.33	3,390,000
May 23, 2022 – May 27, 2022	$92.13	$98.39	$90.26	$98.31	2,893,100
May 30, 2022 – Jun 3, 2022	$97.96	$98.79	$94.20	$96.06	3,149,100
Jun 6, 2022 – Jun 10, 2022	$96.98	$98.25	$88.98	$89.12	2,969,400
Jun 13, 2022 – Jun 17, 2022	$87.07	$87.89	$78.80	$80.56	9,825,400
Jun 20, 2022 – Jun 24, 2022	$82.38	$85.64	$80.61	$85.34	4,123,900
Jun 27, 2022 – Jul 1, 2022	$85.88	$88.42	$83.76	$85.86	4,353,400
Jul 4, 2022 – Jul 8, 2022	$84.15	$86.24	$83.04	$84.89	3,270,100
Jul 11, 2022 – Jul 15, 2022	$84.39	$87.89	$81.66	$87.24	5,272,000
Jul 18, 2022 – Jul 22, 2022	$87.60	$89.14	$83.82	$85.58	6,121,900
Jul 25, 2022 – Jul 29, 2022	$86.52	$87.80	$83.40	$87.67	3,632,100
Aug 1, 2022 – Aug 5, 2022	$87.20	$89.03	$85.40	$87.74	3,951,800
Aug 8, 2022 – Aug 12, 2022	$88.31	$91.48	$86.29	$91.43	2,956,100
Aug 15, 2022 – Aug 19, 2022	$91.05	$91.88	$87.99	$88.36	3,819,800
Aug 22, 2022 – Aug 26, 2022	$87.28	$87.60	$83.79	$83.83	3,119,800
Aug 29, 2022 – Sep 2, 2022	$83.23	$84.85	$81.58	$82.05	5,071,700
Sep 5, 2022 – Sep 9, 2022	$82.32	$88.73	$81.27	$87.76	4,603,900
Sep 12, 2022 – Sep 16, 2022	$88.49	$89.21	$81.58	$82.47	7,149,600
Sep 19, 2022 – Sep 23, 2022	$81.75	$84.62	$77.15	$78.35	4,064,500
Sep 26, 2022 – Sep 30, 2022	$77.82	$78.22	$74.45	$75.77	5,514,700
Oct 3, 2022 – Oct 7, 2022	$76.79	$80.60	$75.31	$76.11	4,493,000
Oct 10, 2022 – Oct 14, 2022	$76.92	$78.59	$72.52	$74.44	4,713,100
Oct 17, 2022 – Oct 21, 2022	$76.37	$79.12	$67.44	$70.55	11,082,600
Oct 24, 2022 – Oct 28, 2022	$70.84	$75.10	$70.30	$74.99	4,928,700
Oct 31, 2022 – Nov 4, 2022	$74.30	$77.44	$72.38	$74.80	4,861,200
Nov 7, 2022 – Nov 11, 2022	$75.36	$84.17	$74.20	$83.27	4,129,600
Nov 14, 2022 – Nov 18, 2022	$82.73	$82.99	$78.49	$81.76	4,155,900
Nov 21, 2022 – Nov 25, 2022	$81.47	$83.70	$81.02	$83.56	2,018,800
Nov 28, 2022 – Dec 2, 2022	$82.59	$83.39	$78.42	$81.17	5,577,300
Dec 5, 2022 – Dec 9, 2022	$80.98	$81.26	$77.19	$78.48	5,000,200
Dec 12, 2022 – Dec 16, 2022	$78.60	$83.36	$76.68	$77.66	5,794,100
Dec 19, 2022 – Dec 23, 2022	$77.74	$79.69	$76.54	$78.63	3,289,200
Dec 26, 2022 – Dec 30, 2022	$78.73	$80.15	$77.61	$79.04	1,772,700
Jan 2, 2023 – Jan 6, 2023	$80.03	$84.83	$79.41	$84.56	3,745,900
Jan 9, 2023 – Jan 13, 2023	$85.03	$88.44	$83.23	$87.71	4,306,400
Jan 16, 2023 – Jan 20, 2023	$87.68	$89.54	$79.05	$83.39	8,971,900
Jan 23, 2023 – Jan 27, 2023	$83.27	$87.65	$82.98	$86.82	6,239,900
Jan 30, 2023 – Feb 3, 2023	$85.92	$88.67	$84.40	$87.69	5,887,800
Feb 6, 2023 – Feb 10, 2023	$86.62	$89.20	$85.99	$87.37	4,353,300
Feb 13, 2023 – Feb 17, 2023	$87.29	$88.55	$84.79	$86.38	3,844,800
Feb 20, 2023 – Feb 24, 2023	$85.03	$85.68	$82.46	$83.44	2,998,400
Feb 27, 2023 – Mar 3, 2023	$84.45	$85.56	$82.13	$84.84	4,724,200
Mar 6, 2023 – Mar 10, 2023	$84.91	$85.59	$73.42	$76.47	8,327,800
Mar 13, 2023 – Mar 17, 2023	$74.76	$77.92	$73.24	$73.60	12,107,100
Mar 20, 2023 – Mar 24, 2023	$75.09	$79.09	$72.60	$75.13	5,384,900
Mar 27, 2023 – Mar 31, 2023	$77.00	$79.71	$75.56	$79.36	4,239,100
Apr 3, 2023 – Apr 6, 2023	$79.14	$80.00	$77.44	$78.10	4,751,700
Apr 10, 2023 – Apr 14, 2023	$78.79	$81.57	$78.22	$79.17	4,873,300
Apr 17, 2023 – Apr 21, 2023	$76.09	$78.58	$72.94	$76.81	7,219,700
Apr 24, 2023 – Apr 28, 2023	$77.11	$77.88	$68.41	$70.38	8,797,200
May 1, 2023 – May 5, 2023	$70.49	$70.75	$63.60	$65.76	8,151,400
May 8, 2023 – May 12, 2023	$66.27	$66.74	$62.62	$62.97	5,470,900
May 15, 2023 – May 19, 2023	$63.17	$66.23	$62.67	$65.01	5,517,000
May 22, 2023 – May 26, 2023	$65.23	$66.63	$63.75	$65.39	4,355,600
May 29, 2023 – Jun 2, 2023	$65.55	$68.32	$64.03	$67.70	5,359,800
Jun 5, 2023 – Jun 9, 2023	$67.63	$68.81	$66.15	$68.06	5,976,300
Jun 12, 2023 – Jun 16, 2023	$68.09	$69.10	$66.44	$67.95	6,944,200
Jun 19, 2023 – Jun 23, 2023	$67.45	$67.65	$64.39	$64.83	8,016,600
Jun 26, 2023 – Jun 30, 2023	$64.75	$67.73	$64.74	$67.43	6,184,500
Jul 3, 2023 – Jul 7, 2023	$67.86	$69.35	$65.72	$67.59	4,347,900
Jul 10, 2023 – Jul 14, 2023	$66.32	$69.76	$64.19	$64.75	8,165,000
Jul 17, 2023 – Jul 21, 2023	$64.64	$74.98	$63.77	$71.62	17,611,200
Jul 24, 2023 – Jul 28, 2023	$71.47	$73.34	$70.86	$72.81	4,767,100
Jul 31, 2023 – Aug 4, 2023	$73.09	$74.19	$71.48	$72.99	5,706,100
Aug 7, 2023 – Aug 11, 2023	$73.40	$74.19	$70.63	$72.68	3,377,500
Aug 14, 2023 – Aug 18, 2023	$72.26	$72.26	$69.13	$69.79	4,253,500
Aug 21, 2023 – Aug 25, 2023	$69.79	$70.09	$67.42	$67.91	4,653,900
Aug 28, 2023 – Sep 1, 2023	$68.34	$70.41	$68.20	$70.29	5,639,200
Sep 4, 2023 – Sep 8, 2023	$70.00	$70.78	$68.49	$70.16	4,029,300
Sep 11, 2023 – Sep 15, 2023	$70.55	$71.77	$64.12	$66.79	9,215,100
Sep 18, 2023 – Sep 22, 2023	$66.51	$66.51	$63.12	$63.77	4,882,800
Sep 25, 2023 – Sep 29, 2023	$63.55	$64.67	$62.30	$63.82	4,986,400
Oct 2, 2023 – Oct 6, 2023	$63.50	$63.50	$60.16	$61.96	7,332,800
Oct 9, 2023 – Oct 13, 2023	$60.82	$63.24	$60.76	$61.93	5,734,400
Oct 16, 2023 – Oct 20, 2023	$62.55	$65.07	$59.02	$59.04	13,504,400
Oct 23, 2023 – Oct 27, 2023	$58.63	$60.19	$57.35	$58.36	11,136,100
Oct 30, 2023 – Nov 3, 2023	$58.94	$66.57	$58.90	$65.53	8,342,600
Nov 6, 2023 – Nov 10, 2023	$65.41	$65.55	$63.35	$64.94	5,955,700
Nov 13, 2023 – Nov 17, 2023	$64.56	$69.36	$64.28	$69.24	6,642,700
Nov 20, 2023 – Nov 24, 2023	$68.71	$70.42	$68.55	$70.14	3,095,100
Nov 27, 2023 – Dec 1, 2023	$70.00	$74.14	$69.52	$73.74	6,572,200
Dec 4, 2023 – Dec 8, 2023	$73.06	$76.80	$73.04	$74.53	7,792,700
Dec 11, 2023 – Dec 15, 2023	$74.63	$80.59	$74.18	$79.22	7,686,900
Dec 18, 2023 – Dec 22, 2023	$79.56	$80.10	$76.89	$77.73	5,880,400
Dec 25, 2023 – Dec 29, 2023	$77.88	$78.99	$77.63	$78.23	2,882,400
Jan 1, 2024 – Jan 5, 2024	$78.05	$79.19	$75.88	$77.39	4,178,700
Jan 8, 2024 – Jan 12, 2024	$77.56	$80.45	$76.63	$77.70	5,620,000
Jan 15, 2024 – Jan 19, 2024	$77.44	$78.81	$73.99	$75.23	7,942,800
Jan 22, 2024 – Jan 26, 2024	$75.42	$76.77	$74.68	$75.65	6,923,400
Jan 29, 2024 – Feb 2, 2024	$75.31	$75.53	$72.06	$74.52	8,219,200
Feb 5, 2024 – Feb 9, 2024	$73.44	$73.92	$71.26	$73.84	5,968,800
Feb 12, 2024 – Feb 16, 2024	$73.59	$75.81	$71.08	$74.12	6,232,500
Feb 19, 2024 – Feb 23, 2024	$73.13	$75.73	$73.01	$75.54	4,022,500
Feb 26, 2024 – Mar 1, 2024	$75.18	$76.86	$75.09	$76.64	6,152,200
Mar 4, 2024 – Mar 8, 2024	$78.74	$79.88	$73.71	$76.55	12,214,300
Mar 11, 2024 – Mar 15, 2024	$76.55	$77.10	$74.21	$76.23	16,890,000
Mar 18, 2024 – Mar 22, 2024	$76.34	$81.46	$75.49	$80.04	6,370,100
Mar 25, 2024 – Mar 28, 2024	$80.04	$83.52	$80.03	$83.21	4,163,900
Apr 1, 2024 – Apr 5, 2024	$82.86	$83.45	$80.01	$81.20	6,202,800
Apr 8, 2024 – Apr 12, 2024	$81.69	$83.04	$78.18	$78.44	4,766,100
Apr 15, 2024 – Apr 19, 2024	$79.35	$79.74	$74.22	$76.22	9,543,000
Apr 22, 2024 – Apr 26, 2024	$76.79	$79.57	$76.40	$78.02	7,552,500
Apr 29, 2024 – May 3, 2024	$78.01	$79.40	$76.73	$79.18	4,753,100
May 6, 2024 – May 10, 2024	$79.89	$81.90	$78.76	$81.13	4,364,100
May 13, 2024 – May 17, 2024	$81.68	$81.68	$79.23	$80.02	5,101,000
May 20, 2024 – May 24, 2024	$80.14	$80.24	$77.19	$77.96	4,398,300
May 27, 2024 – May 31, 2024	$77.90	$78.87	$75.25	$78.83	6,798,100
Jun 3, 2024 – Jun 7, 2024	$79.19	$79.39	$76.54	$77.71	6,253,500
Jun 10, 2024 – Jun 14, 2024	$77.24	$79.58	$75.24	$77.10	7,246,300
Jun 17, 2024 – Jun 21, 2024	$76.67	$78.28	$75.97	$78.15	4,983,900
Jun 24, 2024 – Jun 28, 2024	$78.42	$79.62	$76.69	$79.30	4,797,700
Jul 1, 2024 – Jul 5, 2024	$79.33	$80.53	$78.08	$78.50	3,789,700
Jul 8, 2024 – Jul 12, 2024	$78.51	$84.73	$77.93	$84.31	4,862,800
Jul 15, 2024 – Jul 19, 2024	$84.80	$87.31	$78.41	$80.73	12,305,800
Jul 22, 2024 – Jul 26, 2024	$80.95	$84.66	$80.40	$84.45	5,203,400
Jul 29, 2024 – Aug 2, 2024	$84.46	$85.04	$78.91	$80.16	4,715,800
Aug 5, 2024 – Aug 9, 2024	$78.20	$80.94	$76.31	$79.60	6,004,900
Aug 12, 2024 – Aug 16, 2024	$79.66	$82.41	$77.75	$82.34	5,225,500
Aug 19, 2024 – Aug 23, 2024	$82.68	$84.27	$80.86	$83.76	4,090,900
Aug 26, 2024 – Aug 30, 2024	$83.99	$86.27	$82.95	$86.13	5,367,600
Sep 2, 2024 – Sep 6, 2024	$85.38	$86.19	$82.11	$82.52	4,440,400
Sep 9, 2024 – Sep 13, 2024	$83.34	$84.70	$81.54	$84.03	6,789,000
Sep 16, 2024 – Sep 20, 2024	$84.87	$88.39	$84.01	$87.51	6,141,600
Sep 23, 2024 – Sep 27, 2024	$88.19	$88.36	$83.75	$85.77	5,633,000
Sep 30, 2024 – Oct 4, 2024	$85.70	$86.21	$83.51	$86.14	5,269,500
Oct 7, 2024 – Oct 11, 2024	$86.07	$89.04	$85.52	$87.77	4,946,700
Oct 14, 2024 – Oct 18, 2024	$87.70	$92.45	$87.30	$91.80	5,441,700
Oct 21, 2024 – Oct 25, 2024	$91.25	$99.27	$90.35	$95.41	9,697,400
Oct 28, 2024 – Nov 1, 2024	$95.75	$98.47	$94.97	$95.16	5,855,500
Nov 4, 2024 – Nov 8, 2024	$95.03	$103.35	$94.34	$100.16	5,510,100
Nov 11, 2024 – Nov 15, 2024	$101.25	$103.28	$100.61	$102.46	6,254,800
Nov 18, 2024 – Nov 22, 2024	$102.46	$104.67	$101.83	$104.24	4,818,400
Nov 25, 2024 – Nov 29, 2024	$104.75	$106.53	$103.88	$105.85	4,775,600
Dec 2, 2024 – Dec 6, 2024	$105.99	$106.16	$102.96	$103.48	6,565,600
Dec 9, 2024 – Dec 13, 2024	$104.33	$105.63	$99.82	$100.66	8,714,100
Dec 16, 2024 – Dec 20, 2024	$100.93	$101.67	$95.27	$98.26	8,805,900
Dec 23, 2024 – Dec 27, 2024	$97.56	$100.68	$97.08	$99.55	2,258,100
Dec 30, 2024 – Jan 3, 2025	$98.14	$100.16	$97.50	$99.03	3,607,200
Jan 6, 2025 – Jan 10, 2025	$99.54	$100.41	$95.05	$95.36	4,321,100
Jan 13, 2025 – Jan 17, 2025	$94.55	$103.01	$94.37	$102.47	5,764,400
Jan 20, 2025 – Jan 24, 2025	$103.01	$107.09	$101.65	$106.35	6,683,700
Jan 27, 2025 – Jan 31, 2025	$106.62	$109.51	$105.59	$107.67	5,603,300
Feb 3, 2025 – Feb 7, 2025	$105.45	$109.95	$104.41	$108.84	5,061,300
Feb 10, 2025 – Feb 14, 2025	$108.84	$108.89	$104.13	$106.21	6,110,700
Feb 17, 2025 – Feb 21, 2025	$106.59	$109.52	$106.59	$108.32	5,580,100
Feb 24, 2025 – Feb 28, 2025	$109.24	$109.55	$103.88	$105.68	6,763,900
Mar 3, 2025 – Mar 7, 2025	$106.40	$107.31	$97.20	$100.02	7,028,500
Mar 10, 2025 – Mar 14, 2025	$98.45	$99.47	$91.89	$94.59	6,959,900
Mar 17, 2025 – Mar 21, 2025	$94.54	$96.67	$93.75	$95.45	8,258,100
Mar 24, 2025 – Mar 28, 2025	$96.71	$99.52	$93.86	$93.88	5,091,800
Mar 31, 2025 – Apr 4, 2025	$92.96	$95.87	$81.03	$83.12	9,307,100
Apr 7, 2025 – Apr 11, 2025	$79.86	$90.72	$78.87	$85.32	9,699,800
Apr 14, 2025 – Apr 17, 2025	$86.30	$88.09	$83.74	$85.33	5,761,800
Apr 21, 2025 – Apr 25, 2025	$84.62	$91.35	$82.84	$88.51	7,846,000
Apr 28, 2025 – May 2, 2025	$88.83	$94.83	$88.65	$94.24	5,928,100
May 5, 2025 – May 9, 2025	$93.74	$97.92	$93.04	$97.21	6,223,100
May 12, 2025 – May 16, 2025	$100.31	$105.02	$100.06	$104.27	8,006,300
May 19, 2025 – May 23, 2025	$103.66	$104.80	$100.59	$102.22	6,736,600
May 26, 2025 – May 30, 2025	$103.51	$105.36	$101.66	$103.15	9,536,600
Jun 2, 2025 – Jun 6, 2025	$102.41	$105.13	$101.46	$105.02	5,832,400
Jun 9, 2025 – Jun 13, 2025	$105.02	$107.88	$104.21	$104.86	8,091,800
Jun 16, 2025 – Jun 20, 2025	$105.67	$110.09	$105.53	$108.85	8,594,200
Jun 23, 2025 – Jun 27, 2025	$115.81	$121.18	$114.57	$121.08	29,095,800
Jun 30, 2025 – Jul 3, 2025	$121.59	$129.44	$120.91	$128.17	8,988,800
Jul 7, 2025 – Jul 11, 2025	$128.30	$128.82	$120.95	$122.54	8,926,200
Jul 14, 2025 – Jul 18, 2025	$122.54	$124.80	$119.74	$124.50	8,094,600
Jul 21, 2025 – Jul 25, 2025	$124.38	$126.70	$115.80	$126.55	10,156,100
Jul 28, 2025 – Aug 1, 2025	$126.35	$129.19	$122.02	$123.66	5,636,400
Aug 4, 2025 – Aug 8, 2025	$124.39	$125.20	$121.11	$122.28	5,842,500
Aug 11, 2025 – Aug 15, 2025	$122.66	$125.66	$121.19	$122.64	5,849,900
Aug 18, 2025 – Aug 22, 2025	$122.20	$127.22	$121.71	$126.58	3,835,900
Aug 25, 2025 – Aug 29, 2025	$126.52	$129.08	$125.91	$127.76	4,438,200
Sep 1, 2025 – Sep 5, 2025	$126.23	$127.35	$122.65	$124.63	4,130,000
Sep 8, 2025 – Sep 12, 2025	$124.82	$127.74	$123.37	$126.74	5,654,400
Sep 15, 2025 – Sep 19, 2025	$126.67	$130.18	$125.46	$128.77	7,781,100
Sep 22, 2025 – Sep 26, 2025	$127.64	$132.20	$126.47	$130.55	5,285,400
Sep 29, 2025 – Oct 3, 2025	$131.21	$132.67	$127.49	$129.65	5,772,000
Oct 6, 2025 – Oct 10, 2025	$130.49	$131.14	$121.84	$122.13	5,965,100
Oct 13, 2025 – Oct 17, 2025	$123.00	$128.10	$118.61	$122.23	5,791,300
Oct 20, 2025 – Oct 24, 2025	$123.36	$127.49	$120.23	$123.42	6,163,600
Oct 27, 2025 – Oct 31, 2025	$124.34	$126.82	$122.69	$126.00	5,400,200
Nov 3, 2025 – Nov 7, 2025	$125.69	$127.87	$123.63	$127.27	4,134,300
Nov 10, 2025 – Nov 14, 2025	$127.40	$131.78	$123.87	$124.75	4,664,100
Nov 17, 2025 – Nov 21, 2025	$124.76	$126.46	$119.01	$124.49	4,971,000
Nov 24, 2025 – Nov 28, 2025	$123.80	$129.80	$123.62	$128.62	3,921,800
Dec 1, 2025 – Dec 5, 2025	$127.28	$131.74	$127.28	$131.24	4,302,200
Dec 8, 2025 – Dec 12, 2025	$131.03	$138.66	$130.28	$136.47	5,001,800
Dec 15, 2025 – Dec 19, 2025	$137.54	$138.66	$135.40	$137.39	7,318,000
Dec 22, 2025 – Dec 26, 2025	$137.58	$139.16	$136.54	$138.06	3,018,100
Dec 29, 2025 – Jan 2, 2026	$138.00	$138.07	$134.43	$137.22	2,375,400
Jan 5, 2026 – Jan 9, 2026	$137.22	$143.84	$136.87	$143.58	4,448,200
Jan 12, 2026 – Jan 16, 2026	$141.60	$146.77	$141.00	$143.41	4,518,300
Jan 19, 2026 – Jan 23, 2026	$140.80	$155.26	$138.31	$146.43	5,705,600
Jan 26, 2026 – Jan 30, 2026	$146.49	$150.79	$146.26	$147.22	5,700,900
Feb 2, 2026 – Feb 6, 2026	$147.16	$150.32	$144.59	$149.90	6,233,400
Feb 9, 2026 – Feb 13, 2026	$149.39	$153.01	$139.78	$144.21	6,315,100
Feb 16, 2026 – Feb 20, 2026	$144.82	$147.02	$140.46	$142.61	3,813,800
Feb 23, 2026 – Feb 27, 2026	$142.22	$147.23	$136.17	$140.97	5,953,000
Mar 2, 2026 – Mar 6, 2026	$138.02	$144.03	$134.74	$137.30	5,881,800
Mar 9, 2026 – Mar 13, 2026	$134.69	$139.62	$131.54	$135.65	5,066,400
Mar 16, 2026 – Mar 20, 2026	$137.43	$138.44	$132.11	$134.48	6,869,300
Mar 23, 2026 – Mar 27, 2026	$137.92	$141.50	$132.34	$133.74	4,553,800
Mar 30, 2026 – Apr 2, 2026	$135.30	$141.87	$133.97	$140.93	3,139,000
Apr 6, 2026 – Apr 10, 2026	$143.28	$151.59	$140.68	$150.81	4,734,700
Apr 13, 2026 – Apr 17, 2026	$149.30	$159.63	$149.29	$157.68	4,574,700
Apr 20, 2026 – Apr 24, 2026	$157.20	$171.58	$156.63	$162.49	8,173,300
Apr 27, 2026 – May 1, 2026	$163.54	$167.66	$161.38	$162.95	7,065,800
May 4, 2026 – May 8, 2026	$162.35	$163.50	$158.07	$158.92	4,534,200
May 11, 2026 – May 15, 2026	$159.26	$163.42	$157.50	$162.34	4,563,000
May 18, 2026 – May 22, 2026	$162.34	$167.37	$160.91	$166.21	4,506,200
May 25, 2026 – May 29, 2026	$166.69	$168.66	$162.48	$163.91	6,194,900
Jun 1, 2026 – Jun 5, 2026	$162.76	$172.16	$162.75	$169.67	4,709,500
Jun 8, 2026 – Jun 12, 2026	$170.37	$174.29	$165.12	$173.52	6,162,300
Jun 15, 2026 – Jun 18, 2026	$175.06	$176.16	$170.21	$171.30	5,395,000
Jun 22, 2026 – Jun 26, 2026	$173.14	$177.86	$171.44	$173.05	5,478,300
Jun 29, 2026 – Jul 2, 2026	$173.80	$176.83	$172.19	$175.67	3,123,000
Jul 6, 2026 – Jul 10, 2026	$175.87	$184.70	$175.87	$182.69	4,182,000
Jul 13, 2026 – Jul 17, 2026	$181.90	$190.70	$180.93	$183.81	4,915,600
Jul 20, 2026 – Jul 24, 2026	$185.66	$186.09	$174.26	$179.67	7,898,200
Jul 27, 2026 – Jul 31, 2026	$181.99	$183.62	$176.61	$181.33	5,041,300
Aug 3, 2026 – Aug 7, 2026	$180.95	$185.44	$178.07	$184.63	4,808,700
Aug 10, 2026 – Aug 14, 2026	$184.25	$194.86	$184.07	$190.51	6,039,200
Aug 17, 2026 – Aug 21, 2026	$190.48	$192.98	$181.55	$183.04	5,117,600
Aug 24, 2026 – Aug 28, 2026	$183.04	$187.86	$182.88	$185.91	4,459,100
Aug 31, 2026 – Sep 4, 2026	$185.37	$188.14	$180.86	$186.63	4,095,400
Sep 7, 2026 – Sep 11, 2026	$185.15	$189.59	$182.99	$189.19	3,774,400
Sep 14, 2026 – Sep 18, 2026	$186.30	$187.03	$174.82	$177.89	6,422,900

InvestorsCraft valuation

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

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

Unlock with Pro Agent / API docs

Line items

About Northern Trust Corporation

Northern Trust Corporation, a financial holding company established in 1889 and based in Chicago, Illinois, offers a comprehensive suite of wealth management, asset servicing, asset management, and banking solutions worldwide. Its diverse client base includes corporations, institutions, families, and individual investors. The company structures its operations across two primary segments: Asset Servicing and Wealth Management. The Asset Servicing division delivers a broad spectrum of support and operational services tailored for institutional entities. These services include custody, fund administration, outsourced investment operations, investment management, investment risk and analytical reporting, employee benefit services, securities lending, foreign exchange, treasury management, brokerage, transition management, and banking and cash management solutions. This segment serves corporate and public retirement funds, charitable foundations, endowments, investment managers, insurance companies, sovereign wealth funds, and other major institutional investors. Conversely, the Wealth Management segment is dedicated to high-net-worth individuals, families, business owners, executives, professionals, retirees, and established privately held businesses. Its offerings span trust administration, investment management, custody, philanthropic advisory, financial consulting, guardianship and estate administration, family business consulting, family financial education, brokerage services, and private and business banking. Furthermore, Northern Trust provides extensive asset management capabilities, encompassing active and passive strategies for both equity and fixed income, cash management, and alternative asset classes like private equity and hedge funds of funds. These investment products are delivered via diverse vehicles, including individually managed accounts, bank common and collective funds, registered investment companies, exchange-traded funds, non-U.S. collective investment funds, and unregistered private investment funds. The corporation also offers sophisticated overlay and other risk management services.

CEO: Michael Gerard O'Grady
Employees: 23.8K
Beta: 1.26

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

Unlock with Pro

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

Price history

InvestorsCraft valuation

About Northern Trust Corporation

Peer comparison