US · TXN

Texas Instruments Incorporated

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Technology · Semiconductors
Headquarters: Dallas, TX, US
Website: ti.com

Price · as of 2026-09-18

$266.64

Market cap 238.06B

Price history

Weekly OHLC price history for TXN, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2000 – Jan 7, 2000	$29.98	$31.30	$27.27	$28.32	55,607,600
Jan 10, 2000 – Jan 14, 2000	$29.66	$32.58	$29.38	$32.50	39,082,400
Jan 17, 2000 – Jan 21, 2000	$31.64	$34.69	$31.64	$33.38	33,428,400
Jan 24, 2000 – Jan 28, 2000	$34.50	$35.40	$31.63	$32.29	53,993,600
Jan 31, 2000 – Feb 4, 2000	$32.23	$41.90	$30.74	$39.79	54,991,400
Feb 7, 2000 – Feb 11, 2000	$39.56	$43.71	$39.56	$41.48	40,392,000
Feb 14, 2000 – Feb 18, 2000	$41.82	$43.71	$39.26	$40.39	42,116,200
Feb 21, 2000 – Feb 25, 2000	$42.80	$48.45	$41.45	$46.19	50,418,800
Feb 28, 2000 – Mar 3, 2000	$46.19	$56.70	$44.01	$56.55	58,052,800
Mar 6, 2000 – Mar 10, 2000	$57.95	$60.15	$50.53	$54.48	53,914,200
Mar 13, 2000 – Mar 17, 2000	$52.30	$53.88	$43.35	$51.20	68,272,600
Mar 20, 2000 – Mar 24, 2000	$51.24	$55.74	$48.79	$53.22	45,042,400
Mar 27, 2000 – Mar 31, 2000	$53.05	$55.29	$46.72	$48.23	53,185,800
Apr 3, 2000 – Apr 7, 2000	$48.23	$50.22	$38.66	$50.19	69,519,200
Apr 10, 2000 – Apr 14, 2000	$50.49	$50.94	$39.05	$41.90	61,965,400
Apr 17, 2000 – Apr 20, 2000	$39.41	$47.93	$39.41	$43.71	57,873,800
Apr 24, 2000 – Apr 28, 2000	$42.80	$50.88	$42.12	$49.11	43,805,800
May 1, 2000 – May 5, 2000	$49.37	$49.88	$43.85	$46.38	41,067,400
May 8, 2000 – May 12, 2000	$46.71	$46.87	$38.89	$42.59	51,032,400
May 15, 2000 – May 19, 2000	$42.44	$45.53	$40.78	$42.06	38,936,000
May 22, 2000 – May 26, 2000	$41.48	$44.36	$36.26	$40.40	43,003,400
May 29, 2000 – Jun 2, 2000	$42.21	$53.67	$41.46	$51.67	31,929,100
Jun 5, 2000 – Jun 9, 2000	$50.50	$51.56	$47.60	$50.50	25,044,200
Jun 12, 2000 – Jun 16, 2000	$50.05	$51.26	$47.11	$49.45	29,401,600
Jun 19, 2000 – Jun 23, 2000	$48.77	$54.27	$44.62	$45.68	49,997,300
Jun 26, 2000 – Jun 30, 2000	$45.23	$45.90	$40.97	$41.42	43,994,800
Jul 3, 2000 – Jul 7, 2000	$41.61	$42.47	$38.44	$41.61	39,766,200
Jul 10, 2000 – Jul 14, 2000	$41.31	$44.02	$39.16	$43.72	39,269,900
Jul 17, 2000 – Jul 21, 2000	$43.98	$44.92	$37.09	$38.29	44,967,800
Jul 24, 2000 – Jul 28, 2000	$37.84	$42.44	$33.70	$34.68	77,652,400
Jul 31, 2000 – Aug 4, 2000	$35.82	$36.46	$31.97	$33.33	54,284,000
Aug 7, 2000 – Aug 11, 2000	$33.40	$37.55	$33.10	$34.53	40,097,600
Aug 14, 2000 – Aug 18, 2000	$36.12	$42.83	$35.48	$42.60	57,095,600
Aug 21, 2000 – Aug 25, 2000	$42.60	$42.68	$39.21	$40.49	56,285,500
Aug 28, 2000 – Sep 1, 2000	$40.64	$41.85	$39.47	$40.41	33,406,600
Sep 4, 2000 – Sep 8, 2000	$40.45	$40.45	$34.57	$35.36	42,632,200
Sep 11, 2000 – Sep 15, 2000	$34.95	$36.49	$33.52	$35.59	48,470,300
Sep 18, 2000 – Sep 22, 2000	$36.19	$38.68	$31.67	$34.38	59,806,500
Sep 25, 2000 – Sep 29, 2000	$34.57	$34.87	$28.05	$28.65	72,045,900
Oct 2, 2000 – Oct 6, 2000	$29.67	$31.10	$27.60	$28.28	53,460,700
Oct 9, 2000 – Oct 13, 2000	$28.35	$28.43	$23.19	$26.84	82,835,400
Oct 16, 2000 – Oct 20, 2000	$27.60	$30.09	$21.11	$28.65	92,442,900
Oct 23, 2000 – Oct 27, 2000	$29.71	$31.07	$24.69	$26.97	59,693,600
Oct 30, 2000 – Nov 3, 2000	$27.08	$30.21	$27.04	$28.14	46,281,100
Nov 6, 2000 – Nov 10, 2000	$28.36	$28.82	$23.39	$23.39	43,400,100
Nov 13, 2000 – Nov 17, 2000	$23.23	$29.50	$23.16	$26.40	57,215,900
Nov 20, 2000 – Nov 24, 2000	$26.10	$26.86	$24.74	$26.55	30,260,800
Nov 27, 2000 – Dec 1, 2000	$28.06	$28.10	$22.14	$22.82	72,760,600
Dec 4, 2000 – Dec 8, 2000	$22.93	$30.17	$22.90	$29.87	63,943,000
Dec 11, 2000 – Dec 15, 2000	$29.91	$32.14	$27.69	$28.36	52,298,900
Dec 18, 2000 – Dec 22, 2000	$29.27	$31.53	$25.20	$28.74	51,011,900
Dec 25, 2000 – Dec 29, 2000	$29.04	$30.40	$27.76	$28.59	34,089,300
Jan 1, 2001 – Jan 5, 2001	$28.14	$33.00	$25.69	$28.55	55,590,900
Jan 8, 2001 – Jan 12, 2001	$28.55	$29.95	$26.33	$28.89	58,957,600
Jan 15, 2001 – Jan 19, 2001	$28.97	$31.68	$27.84	$30.36	48,386,400
Jan 22, 2001 – Jan 26, 2001	$29.80	$30.06	$24.52	$25.05	79,798,500
Jan 29, 2001 – Feb 2, 2001	$25.06	$27.76	$24.16	$26.01	49,572,800
Feb 5, 2001 – Feb 9, 2001	$25.37	$25.89	$22.34	$22.54	59,920,300
Feb 12, 2001 – Feb 16, 2001	$22.46	$25.21	$21.74	$22.10	59,536,400
Feb 19, 2001 – Feb 23, 2001	$22.34	$22.35	$17.06	$18.20	71,689,300
Feb 26, 2001 – Mar 2, 2001	$18.36	$22.10	$17.27	$21.17	72,354,700
Mar 5, 2001 – Mar 9, 2001	$21.13	$22.58	$19.47	$19.77	50,027,000
Mar 12, 2001 – Mar 16, 2001	$18.72	$20.47	$18.22	$18.93	56,148,600
Mar 19, 2001 – Mar 23, 2001	$18.93	$23.90	$18.39	$23.43	68,291,100
Mar 26, 2001 – Mar 30, 2001	$23.25	$23.25	$18.20	$18.71	72,770,900
Apr 2, 2001 – Apr 6, 2001	$19.08	$19.23	$15.94	$17.06	72,664,400
Apr 9, 2001 – Apr 12, 2001	$17.21	$21.74	$15.86	$21.40	63,303,900
Apr 16, 2001 – Apr 20, 2001	$20.65	$23.66	$19.32	$22.64	73,214,300
Apr 23, 2001 – Apr 27, 2001	$22.34	$22.50	$20.60	$22.34	45,633,700
Apr 30, 2001 – May 4, 2001	$22.93	$24.77	$22.05	$22.87	49,504,800
May 7, 2001 – May 11, 2001	$23.11	$24.12	$22.35	$22.64	32,815,000
May 14, 2001 – May 18, 2001	$22.35	$24.23	$21.80	$23.99	34,435,700
May 21, 2001 – May 25, 2001	$24.14	$25.92	$22.67	$22.87	42,082,400
May 28, 2001 – Jun 1, 2001	$22.84	$22.90	$19.76	$20.69	36,844,900
Jun 4, 2001 – Jun 8, 2001	$20.72	$23.80	$20.24	$23.00	36,323,600
Jun 11, 2001 – Jun 15, 2001	$22.93	$22.93	$18.41	$19.42	51,598,100
Jun 18, 2001 – Jun 22, 2001	$19.48	$19.93	$17.07	$18.31	48,475,100
Jun 25, 2001 – Jun 29, 2001	$18.61	$20.55	$17.52	$19.27	43,673,100
Jul 2, 2001 – Jul 6, 2001	$19.33	$20.41	$17.54	$17.67	24,757,500
Jul 9, 2001 – Jul 13, 2001	$17.65	$20.72	$17.45	$20.06	44,359,400
Jul 16, 2001 – Jul 20, 2001	$19.97	$20.15	$18.11	$19.04	41,315,600
Jul 23, 2001 – Jul 27, 2001	$19.10	$21.58	$17.81	$21.07	65,590,800
Jul 30, 2001 – Aug 3, 2001	$21.58	$23.28	$20.74	$22.67	51,772,300
Aug 6, 2001 – Aug 10, 2001	$21.92	$22.52	$19.89	$20.95	45,879,300
Aug 13, 2001 – Aug 17, 2001	$21.46	$21.57	$19.56	$20.04	35,754,400
Aug 20, 2001 – Aug 24, 2001	$20.04	$21.58	$19.65	$21.46	34,571,700
Aug 27, 2001 – Aug 31, 2001	$21.58	$22.37	$19.35	$20.01	45,934,500
Sep 3, 2001 – Sep 7, 2001	$20.01	$20.37	$17.08	$17.30	56,093,800
Sep 10, 2001 – Sep 10, 2001	$17.24	$18.06	$17.11	$17.30	12,687,600
Sep 17, 2001 – Sep 21, 2001	$15.60	$16.75	$12.15	$13.91	85,307,900
Sep 24, 2001 – Sep 28, 2001	$14.45	$15.57	$12.94	$15.10	62,419,600
Oct 1, 2001 – Oct 5, 2001	$15.27	$16.97	$13.75	$16.39	71,254,700
Oct 8, 2001 – Oct 12, 2001	$16.02	$19.16	$15.85	$18.98	58,840,500
Oct 15, 2001 – Oct 19, 2001	$18.14	$19.65	$16.06	$16.77	55,382,400
Oct 22, 2001 – Oct 26, 2001	$16.64	$19.04	$16.47	$18.41	47,339,200
Oct 29, 2001 – Nov 2, 2001	$18.30	$18.45	$16.36	$18.11	42,085,000
Nov 5, 2001 – Nov 9, 2001	$18.57	$20.51	$17.99	$18.75	51,574,200
Nov 12, 2001 – Nov 16, 2001	$18.75	$20.87	$18.17	$19.74	40,352,100
Nov 19, 2001 – Nov 23, 2001	$20.06	$20.06	$18.18	$19.20	29,508,900
Nov 26, 2001 – Nov 30, 2001	$19.35	$20.21	$18.45	$19.39	44,993,800
Dec 3, 2001 – Dec 7, 2001	$19.06	$20.56	$18.60	$19.78	61,732,700
Dec 10, 2001 – Dec 14, 2001	$19.09	$19.51	$17.97	$18.36	51,201,000
Dec 17, 2001 – Dec 21, 2001	$18.27	$18.66	$15.43	$16.94	74,201,300
Dec 24, 2001 – Dec 28, 2001	$16.73	$17.70	$16.50	$17.34	24,208,400
Dec 31, 2001 – Jan 4, 2002	$17.33	$19.00	$16.79	$18.39	46,154,700
Jan 7, 2002 – Jan 11, 2002	$18.39	$18.63	$16.33	$16.48	64,658,800
Jan 14, 2002 – Jan 18, 2002	$16.43	$16.85	$15.64	$16.66	65,022,800
Jan 21, 2002 – Jan 25, 2002	$16.46	$16.94	$15.29	$16.61	45,123,700
Jan 28, 2002 – Feb 1, 2002	$17.03	$19.13	$16.66	$18.47	78,423,100
Feb 4, 2002 – Feb 8, 2002	$18.19	$18.59	$17.26	$18.34	54,254,900
Feb 11, 2002 – Feb 15, 2002	$18.49	$20.40	$18.47	$19.07	52,936,500
Feb 18, 2002 – Feb 22, 2002	$18.62	$18.77	$17.01	$17.87	46,379,200
Feb 25, 2002 – Mar 1, 2002	$18.16	$19.13	$17.62	$19.07	49,239,600
Mar 4, 2002 – Mar 8, 2002	$19.07	$21.76	$19.03	$21.62	66,705,200
Mar 11, 2002 – Mar 15, 2002	$21.07	$21.15	$19.23	$20.64	51,035,400
Mar 18, 2002 – Mar 22, 2002	$20.77	$21.25	$19.98	$20.08	40,837,400
Mar 25, 2002 – Mar 28, 2002	$20.08	$20.56	$19.36	$20.04	31,871,000
Apr 1, 2002 – Apr 5, 2002	$19.98	$20.83	$19.72	$20.23	42,216,800
Apr 8, 2002 – Apr 12, 2002	$19.68	$20.40	$18.65	$19.25	54,387,500
Apr 15, 2002 – Apr 19, 2002	$19.53	$21.11	$18.97	$20.16	58,203,900
Apr 22, 2002 – Apr 26, 2002	$19.86	$20.27	$18.26	$18.43	49,170,300
Apr 29, 2002 – May 3, 2002	$18.45	$19.20	$16.87	$17.15	51,258,600
May 6, 2002 – May 10, 2002	$17.03	$18.87	$16.36	$17.39	52,213,800
May 13, 2002 – May 17, 2002	$17.58	$19.84	$17.30	$19.59	47,336,800
May 20, 2002 – May 24, 2002	$19.59	$19.68	$18.04	$18.16	29,932,500
May 27, 2002 – May 31, 2002	$18.16	$18.36	$16.89	$17.37	27,870,900
Jun 3, 2002 – Jun 7, 2002	$17.39	$17.39	$15.39	$16.00	56,077,400
Jun 10, 2002 – Jun 14, 2002	$15.94	$16.15	$14.23	$15.39	52,311,400
Jun 17, 2002 – Jun 21, 2002	$15.48	$16.72	$13.63	$13.89	53,004,200
Jun 24, 2002 – Jun 28, 2002	$13.63	$15.34	$13.42	$14.36	61,233,700
Jul 1, 2002 – Jul 5, 2002	$14.78	$15.40	$13.21	$15.14	39,241,300
Jul 8, 2002 – Jul 12, 2002	$15.14	$15.38	$12.88	$14.38	56,118,800
Jul 15, 2002 – Jul 19, 2002	$14.13	$16.51	$12.94	$15.06	71,740,400
Jul 22, 2002 – Jul 26, 2002	$15.06	$15.16	$12.79	$13.54	77,808,900
Jul 29, 2002 – Aug 2, 2002	$14.16	$14.51	$11.58	$12.11	63,845,800
Aug 5, 2002 – Aug 9, 2002	$12.11	$12.83	$11.01	$12.69	66,981,100
Aug 12, 2002 – Aug 16, 2002	$12.16	$13.77	$11.24	$13.34	52,545,100
Aug 19, 2002 – Aug 23, 2002	$13.49	$14.20	$13.14	$13.22	43,184,700
Aug 26, 2002 – Aug 30, 2002	$13.31	$13.48	$11.83	$11.95	37,706,100
Sep 2, 2002 – Sep 6, 2002	$11.64	$12.34	$11.16	$12.15	41,920,700
Sep 9, 2002 – Sep 13, 2002	$11.95	$13.25	$11.46	$11.52	40,516,300
Sep 16, 2002 – Sep 20, 2002	$11.29	$11.52	$9.40	$9.57	59,901,100
Sep 23, 2002 – Sep 27, 2002	$9.46	$10.32	$8.84	$9.45	76,635,600
Sep 30, 2002 – Oct 4, 2002	$9.13	$10.18	$8.62	$8.90	66,722,800
Oct 7, 2002 – Oct 11, 2002	$9.01	$9.98	$7.94	$9.77	69,211,400
Oct 14, 2002 – Oct 18, 2002	$9.40	$10.69	$8.88	$10.37	58,341,700
Oct 21, 2002 – Oct 25, 2002	$10.33	$10.52	$8.07	$9.40	134,151,100
Oct 28, 2002 – Nov 1, 2002	$9.81	$10.20	$8.86	$10.20	69,930,500
Nov 4, 2002 – Nov 8, 2002	$10.52	$10.93	$8.74	$9.11	77,905,300
Nov 11, 2002 – Nov 15, 2002	$8.90	$10.00	$8.56	$9.95	61,390,600
Nov 18, 2002 – Nov 22, 2002	$10.93	$12.04	$9.87	$11.67	93,877,400
Nov 25, 2002 – Nov 29, 2002	$11.68	$12.52	$11.17	$12.15	46,740,000
Dec 2, 2002 – Dec 6, 2002	$12.16	$13.03	$10.78	$11.07	69,451,000
Dec 9, 2002 – Dec 13, 2002	$10.84	$10.94	$10.07	$10.14	59,116,600
Dec 16, 2002 – Dec 20, 2002	$10.18	$10.86	$9.39	$9.56	71,682,300
Dec 23, 2002 – Dec 27, 2002	$9.41	$9.87	$9.20	$9.29	21,963,200
Dec 30, 2002 – Jan 3, 2003	$9.39	$10.03	$8.99	$9.80	35,977,800
Jan 6, 2003 – Jan 10, 2003	$9.89	$10.62	$9.50	$9.75	67,092,000
Jan 13, 2003 – Jan 17, 2003	$10.03	$10.17	$8.68	$8.84	64,198,700
Jan 20, 2003 – Jan 24, 2003	$8.84	$10.26	$8.44	$9.63	91,743,500
Jan 27, 2003 – Jan 31, 2003	$9.32	$10.09	$9.15	$9.67	75,019,900
Feb 3, 2003 – Feb 7, 2003	$9.67	$9.83	$9.02	$9.12	43,982,700
Feb 10, 2003 – Feb 14, 2003	$9.09	$9.54	$8.73	$9.41	46,517,200
Feb 17, 2003 – Feb 21, 2003	$9.58	$10.25	$9.49	$9.66	44,905,900
Feb 24, 2003 – Feb 28, 2003	$9.57	$10.21	$9.33	$10.19	51,559,200
Mar 3, 2003 – Mar 7, 2003	$10.28	$10.33	$9.33	$9.91	46,858,000
Mar 10, 2003 – Mar 14, 2003	$9.75	$11.03	$9.71	$10.59	58,398,800
Mar 17, 2003 – Mar 21, 2003	$10.40	$11.40	$10.39	$11.35	63,996,200
Mar 24, 2003 – Mar 28, 2003	$10.89	$10.99	$10.53	$10.57	42,106,300
Mar 31, 2003 – Apr 4, 2003	$10.25	$10.95	$9.89	$10.28	52,736,700
Apr 7, 2003 – Apr 11, 2003	$10.79	$10.82	$9.70	$9.87	51,622,500
Apr 14, 2003 – Apr 17, 2003	$9.87	$11.86	$9.73	$11.80	69,147,300
Apr 21, 2003 – Apr 25, 2003	$11.58	$12.12	$11.15	$11.18	53,610,100
Apr 28, 2003 – May 2, 2003	$11.19	$11.79	$11.05	$11.74	59,269,400
May 5, 2003 – May 9, 2003	$11.57	$12.43	$11.29	$12.18	74,696,600
May 12, 2003 – May 16, 2003	$12.07	$12.27	$11.70	$11.93	56,624,600
May 19, 2003 – May 23, 2003	$11.74	$11.83	$11.16	$11.39	42,359,900
May 26, 2003 – May 30, 2003	$11.39	$12.80	$11.30	$12.48	57,745,700
Jun 2, 2003 – Jun 6, 2003	$12.63	$13.38	$12.03	$12.76	62,536,200
Jun 9, 2003 – Jun 13, 2003	$12.60	$12.64	$10.80	$10.96	120,795,400
Jun 16, 2003 – Jun 20, 2003	$11.07	$11.63	$10.85	$11.26	83,170,300
Jun 23, 2003 – Jun 27, 2003	$11.26	$11.26	$10.56	$10.97	67,432,000
Jun 30, 2003 – Jul 3, 2003	$10.97	$11.14	$10.48	$10.81	41,637,600
Jul 7, 2003 – Jul 11, 2003	$11.11	$12.06	$11.11	$11.42	70,573,500
Jul 14, 2003 – Jul 18, 2003	$11.65	$12.01	$10.98	$11.38	72,480,100
Jul 21, 2003 – Jul 25, 2003	$11.17	$12.16	$10.83	$11.60	74,846,600
Jul 28, 2003 – Aug 1, 2003	$11.26	$12.09	$11.26	$11.50	47,577,800
Aug 4, 2003 – Aug 8, 2003	$11.41	$11.52	$10.89	$11.00	43,431,600
Aug 11, 2003 – Aug 15, 2003	$10.91	$12.34	$10.91	$12.30	53,597,200
Aug 18, 2003 – Aug 22, 2003	$11.77	$14.48	$11.77	$13.90	76,369,600
Aug 25, 2003 – Aug 29, 2003	$13.90	$14.63	$13.41	$14.54	58,647,700
Sep 1, 2003 – Sep 5, 2003	$14.48	$15.60	$14.29	$15.32	58,690,100
Sep 8, 2003 – Sep 12, 2003	$15.32	$15.92	$13.84	$14.56	85,726,200
Sep 15, 2003 – Sep 19, 2003	$14.47	$15.26	$14.34	$14.73	45,953,600
Sep 22, 2003 – Sep 26, 2003	$14.32	$14.81	$13.76	$13.76	50,715,100
Sep 29, 2003 – Oct 3, 2003	$13.91	$15.33	$13.81	$15.02	51,204,500
Oct 6, 2003 – Oct 10, 2003	$15.02	$15.69	$14.57	$15.53	45,416,100
Oct 13, 2003 – Oct 17, 2003	$15.27	$16.12	$15.13	$15.21	52,369,400
Oct 20, 2003 – Oct 24, 2003	$15.41	$17.01	$14.88	$16.73	93,691,000
Oct 27, 2003 – Oct 31, 2003	$16.79	$18.60	$16.79	$17.64	68,759,600
Nov 3, 2003 – Nov 7, 2003	$17.81	$19.23	$17.69	$18.86	58,551,300
Nov 10, 2003 – Nov 14, 2003	$18.44	$19.32	$17.45	$17.58	51,808,600
Nov 17, 2003 – Nov 21, 2003	$17.23	$17.68	$15.26	$17.29	63,502,800
Nov 24, 2003 – Nov 28, 2003	$17.54	$18.26	$17.51	$18.15	32,331,600
Dec 1, 2003 – Dec 5, 2003	$18.45	$18.62	$17.19	$17.30	56,868,200
Dec 8, 2003 – Dec 12, 2003	$17.51	$17.66	$16.69	$17.52	79,125,300
Dec 15, 2003 – Dec 19, 2003	$18.11	$18.11	$16.64	$17.29	77,870,800
Dec 22, 2003 – Dec 26, 2003	$17.14	$17.87	$17.14	$17.58	21,821,300
Dec 29, 2003 – Jan 2, 2004	$17.62	$18.18	$17.60	$17.88	24,358,800
Jan 5, 2004 – Jan 9, 2004	$18.03	$19.58	$18.02	$19.38	62,878,000
Jan 12, 2004 – Jan 16, 2004	$19.38	$20.73	$19.38	$20.45	59,643,300
Jan 19, 2004 – Jan 23, 2004	$20.58	$20.59	$18.73	$18.89	52,119,300
Jan 26, 2004 – Jan 30, 2004	$19.03	$19.60	$18.41	$19.14	74,617,700
Feb 2, 2004 – Feb 6, 2004	$19.18	$19.29	$18.12	$19.11	55,665,600
Feb 9, 2004 – Feb 13, 2004	$19.21	$19.50	$18.50	$18.78	40,214,300
Feb 16, 2004 – Feb 20, 2004	$18.91	$19.54	$18.46	$18.69	36,456,600
Feb 23, 2004 – Feb 27, 2004	$18.69	$19.17	$17.88	$18.71	58,513,700
Mar 1, 2004 – Mar 5, 2004	$18.71	$19.44	$18.47	$19.21	52,119,300
Mar 8, 2004 – Mar 12, 2004	$19.32	$19.43	$17.73	$18.20	83,500,100
Mar 15, 2004 – Mar 19, 2004	$17.93	$18.30	$16.94	$16.96	64,933,400
Mar 22, 2004 – Mar 26, 2004	$16.79	$17.79	$16.36	$17.45	65,378,200
Mar 29, 2004 – Apr 2, 2004	$17.57	$18.68	$17.40	$18.56	49,584,000
Apr 5, 2004 – Apr 8, 2004	$18.56	$18.93	$17.56	$17.81	65,404,400
Apr 12, 2004 – Apr 16, 2004	$17.91	$18.05	$16.60	$16.88	65,010,700
Apr 19, 2004 – Apr 23, 2004	$16.88	$17.58	$16.43	$17.05	60,661,900
Apr 26, 2004 – Apr 30, 2004	$17.33	$17.33	$15.06	$15.33	76,027,900
May 3, 2004 – May 7, 2004	$15.39	$15.75	$14.67	$15.53	71,273,200
May 10, 2004 – May 14, 2004	$15.41	$16.16	$15.29	$15.49	63,051,100
May 17, 2004 – May 21, 2004	$15.22	$15.95	$15.03	$15.23	58,709,800
May 24, 2004 – May 28, 2004	$15.36	$16.08	$14.86	$15.95	67,612,600
May 31, 2004 – Jun 4, 2004	$15.83	$16.08	$14.78	$15.40	58,594,500
Jun 7, 2004 – Jun 10, 2004	$15.64	$16.07	$15.01	$15.35	53,715,200
Jun 14, 2004 – Jun 18, 2004	$15.18	$15.25	$14.07	$14.16	70,983,700
Jun 21, 2004 – Jun 25, 2004	$14.24	$14.98	$14.01	$14.68	68,657,800
Jun 28, 2004 – Jul 2, 2004	$14.91	$14.94	$13.97	$14.06	63,564,000
Jul 5, 2004 – Jul 9, 2004	$13.91	$13.99	$13.47	$13.88	56,155,000
Jul 12, 2004 – Jul 16, 2004	$13.57	$13.81	$12.89	$12.91	73,161,000
Jul 19, 2004 – Jul 23, 2004	$12.71	$13.62	$12.46	$12.70	89,029,700
Jul 26, 2004 – Jul 30, 2004	$12.61	$13.18	$12.27	$13.04	61,170,300
Aug 2, 2004 – Aug 6, 2004	$12.92	$13.04	$11.92	$12.03	63,320,300
Aug 9, 2004 – Aug 13, 2004	$12.12	$12.22	$11.04	$11.28	73,342,400
Aug 16, 2004 – Aug 20, 2004	$11.39	$12.51	$11.34	$12.17	62,084,800
Aug 23, 2004 – Aug 27, 2004	$12.22	$12.57	$11.81	$12.44	50,774,000
Aug 30, 2004 – Sep 3, 2004	$12.41	$12.41	$11.45	$11.72	67,780,700
Sep 6, 2004 – Sep 10, 2004	$11.77	$13.50	$11.34	$13.42	101,424,600
Sep 13, 2004 – Sep 17, 2004	$13.53	$13.82	$13.13	$13.50	80,791,000
Sep 20, 2004 – Sep 24, 2004	$13.37	$14.21	$13.22	$13.26	68,530,200
Sep 27, 2004 – Oct 1, 2004	$13.06	$13.91	$12.55	$13.86	78,713,100
Oct 4, 2004 – Oct 8, 2004	$14.00	$14.36	$13.30	$13.48	58,829,500
Oct 11, 2004 – Oct 15, 2004	$13.21	$13.56	$12.88	$12.98	64,957,600
Oct 18, 2004 – Oct 22, 2004	$12.87	$14.31	$12.57	$13.64	91,780,400
Oct 25, 2004 – Oct 29, 2004	$13.94	$15.27	$13.61	$14.97	75,349,100
Nov 1, 2004 – Nov 5, 2004	$14.92	$15.30	$14.37	$15.12	66,254,800
Nov 8, 2004 – Nov 12, 2004	$15.11	$15.30	$14.56	$15.11	49,216,700
Nov 15, 2004 – Nov 19, 2004	$15.04	$15.57	$14.84	$15.15	58,541,600
Nov 22, 2004 – Nov 26, 2004	$15.11	$15.24	$14.75	$15.05	27,080,100
Nov 29, 2004 – Dec 3, 2004	$15.27	$15.84	$14.80	$15.37	57,142,800
Dec 6, 2004 – Dec 10, 2004	$15.49	$15.76	$14.26	$14.47	74,301,300
Dec 13, 2004 – Dec 17, 2004	$14.62	$15.07	$14.15	$14.35	61,578,000
Dec 20, 2004 – Dec 23, 2004	$14.42	$14.74	$14.20	$14.61	28,910,200
Dec 27, 2004 – Jan 1, 2005	$14.67	$15.15	$14.03	$14.03	91,970,400
Jan 3, 2005 – Jan 8, 2005	$15.26	$15.29	$13.76	$13.76	120,515,400
Jan 10, 2005 – Jan 15, 2005	$13.95	$14.13	$12.87	$12.87	111,582,700
Jan 17, 2005 – Jan 22, 2005	$13.63	$14.15	$12.83	$14.15	143,892,200
Jan 24, 2005 – Jan 29, 2005	$12.94	$15.20	$12.67	$15.20	159,510,900
Jan 31, 2005 – Feb 5, 2005	$14.29	$15.85	$14.02	$15.85	140,915,500
Feb 7, 2005 – Feb 12, 2005	$15.08	$15.92	$14.92	$15.52	143,601,200
Feb 14, 2005 – Feb 19, 2005	$15.79	$16.36	$15.39	$16.36	128,306,100
Feb 21, 2005 – Feb 26, 2005	$15.33	$16.48	$15.33	$16.48	141,828,500
Feb 28, 2005 – Mar 5, 2005	$16.33	$16.80	$16.06	$16.06	200,507,100
Mar 7, 2005 – Mar 12, 2005	$16.48	$17.03	$15.59	$15.59	186,358,500
Mar 14, 2005 – Mar 19, 2005	$16.04	$16.14	$15.31	$15.63	110,410,600
Mar 21, 2005 – Mar 26, 2005	$15.58	$15.79	$15.25	$15.30	100,228,100
Mar 28, 2005 – Apr 2, 2005	$15.64	$15.90	$15.01	$15.27	113,195,600
Apr 4, 2005 – Apr 9, 2005	$15.11	$15.63	$13.95	$13.95	139,507,600
Apr 11, 2005 – Apr 16, 2005	$15.31	$15.36	$13.82	$14.97	161,830,200
Apr 18, 2005 – Apr 23, 2005	$13.80	$15.30	$13.80	$15.30	131,713,100
Apr 25, 2005 – Apr 30, 2005	$15.00	$16.20	$14.86	$16.20	112,655,800
May 2, 2005 – May 7, 2005	$15.34	$16.28	$15.29	$16.26	112,309,400
May 9, 2005 – May 14, 2005	$16.09	$16.99	$15.56	$16.99	115,019,400
May 16, 2005 – May 21, 2005	$16.26	$17.09	$16.16	$17.02	109,235,900
May 23, 2005 – May 28, 2005	$16.88	$17.22	$16.61	$17.16	86,511,700
May 30, 2005 – Jun 4, 2005	$16.93	$17.29	$16.78	$16.80	105,677,700
Jun 6, 2005 – Jun 11, 2005	$17.11	$17.34	$16.62	$16.76	129,161,600
Jun 13, 2005 – Jun 18, 2005	$16.70	$17.18	$16.38	$17.18	128,994,100
Jun 20, 2005 – Jun 25, 2005	$16.65	$17.90	$16.62	$17.20	117,786,400
Jun 27, 2005 – Jul 2, 2005	$17.17	$18.25	$16.83	$18.25	93,229,400
Jul 4, 2005 – Jul 9, 2005	$17.30	$18.87	$16.72	$18.87	103,950,900
Jul 11, 2005 – Jul 16, 2005	$18.34	$19.05	$18.20	$18.87	114,703,400
Jul 18, 2005 – Jul 23, 2005	$18.79	$19.48	$18.67	$19.48	134,823,200
Jul 25, 2005 – Jul 30, 2005	$19.02	$19.95	$18.75	$19.22	131,219,900
Aug 1, 2005 – Aug 6, 2005	$19.63	$20.17	$19.14	$19.52	113,021,900
Aug 8, 2005 – Aug 13, 2005	$19.28	$20.26	$19.13	$19.13	109,868,200
Aug 15, 2005 – Aug 20, 2005	$19.44	$19.90	$19.10	$19.68	97,775,800
Aug 22, 2005 – Aug 27, 2005	$19.20	$20.12	$19.20	$19.95	96,699,200
Aug 29, 2005 – Sep 3, 2005	$19.58	$20.71	$19.57	$20.71	100,796,000
Sep 5, 2005 – Sep 10, 2005	$20.01	$21.18	$20.01	$20.14	129,206,000
Sep 12, 2005 – Sep 17, 2005	$20.78	$21.14	$20.06	$20.81	139,302,000
Sep 19, 2005 – Sep 24, 2005	$20.09	$20.86	$19.58	$20.81	132,869,100
Sep 26, 2005 – Oct 1, 2005	$20.85	$20.94	$18.81	$18.81	166,434,200
Oct 3, 2005 – Oct 8, 2005	$20.87	$21.29	$18.38	$18.38	184,930,500
Oct 10, 2005 – Oct 15, 2005	$18.79	$19.05	$17.93	$18.74	161,066,200
Oct 17, 2005 – Oct 22, 2005	$18.45	$18.76	$17.19	$17.19	206,390,300
Oct 24, 2005 – Oct 29, 2005	$18.81	$19.03	$16.69	$19.02	218,517,700
Oct 31, 2005 – Nov 5, 2005	$17.31	$19.13	$17.27	$19.13	146,104,000
Nov 7, 2005 – Nov 12, 2005	$19.20	$19.59	$18.59	$19.59	118,019,100
Nov 14, 2005 – Nov 19, 2005	$19.22	$19.96	$19.06	$19.77	102,139,900
Nov 21, 2005 – Nov 26, 2005	$19.42	$20.96	$19.24	$20.96	105,952,800
Nov 28, 2005 – Dec 3, 2005	$19.82	$21.07	$19.47	$20.51	144,639,500
Dec 5, 2005 – Dec 10, 2005	$20.77	$20.95	$19.82	$20.32	124,895,800
Dec 12, 2005 – Dec 17, 2005	$20.62	$20.90	$20.24	$20.24	87,304,900
Dec 19, 2005 – Dec 24, 2005	$20.17	$20.47	$19.54	$19.71	68,808,300
Dec 26, 2005 – Dec 31, 2005	$20.34	$21.17	$19.62	$21.17	71,244,000
Jan 2, 2006 – Jan 7, 2006	$19.77	$21.30	$19.67	$20.30	109,744,300
Jan 9, 2006 – Jan 14, 2006	$21.20	$21.35	$19.46	$19.46	118,306,400
Jan 16, 2006 – Jan 21, 2006	$20.07	$20.16	$18.58	$18.58	172,482,100
Jan 23, 2006 – Jan 28, 2006	$19.66	$19.95	$18.13	$18.46	210,485,800
Jan 30, 2006 – Feb 4, 2006	$18.79	$19.02	$17.67	$19.02	161,806,300
Feb 6, 2006 – Feb 11, 2006	$18.49	$19.37	$18.49	$19.37	123,600,700
Feb 13, 2006 – Feb 18, 2006	$18.87	$19.59	$18.26	$18.26	114,587,800
Feb 20, 2006 – Feb 25, 2006	$19.29	$19.87	$18.25	$19.87	161,629,600
Feb 27, 2006 – Mar 4, 2006	$18.33	$20.25	$18.03	$18.93	178,758,100
Mar 6, 2006 – Mar 11, 2006	$20.01	$20.24	$18.57	$18.57	135,803,800
Mar 13, 2006 – Mar 18, 2006	$18.99	$19.56	$18.33	$19.00	118,886,500
Mar 20, 2006 – Mar 25, 2006	$18.57	$19.98	$18.43	$19.98	126,730,500
Mar 27, 2006 – Apr 1, 2006	$19.00	$20.50	$18.95	$20.35	133,522,100
Apr 3, 2006 – Apr 8, 2006	$19.93	$20.89	$19.61	$20.11	111,966,400
Apr 10, 2006 – Apr 15, 2006	$20.31	$21.74	$19.89	$21.74	164,743,000
Apr 17, 2006 – Apr 22, 2006	$20.10	$22.39	$19.85	$21.35	184,223,800
Apr 24, 2006 – Apr 29, 2006	$21.54	$21.94	$21.08	$21.52	124,539,000
May 1, 2006 – May 6, 2006	$21.37	$21.64	$20.45	$20.45	107,561,400
May 8, 2006 – May 13, 2006	$21.62	$21.63	$19.69	$19.69	105,478,200
May 15, 2006 – May 20, 2006	$20.18	$20.57	$19.30	$19.48	131,382,800
May 22, 2006 – May 27, 2006	$19.54	$19.92	$19.01	$19.78	119,069,000
May 29, 2006 – Jun 3, 2006	$19.30	$19.86	$18.28	$18.28	133,715,300
Jun 5, 2006 – Jun 10, 2006	$20.01	$20.01	$18.20	$18.20	181,123,800
Jun 12, 2006 – Jun 17, 2006	$18.30	$18.68	$17.56	$18.10	161,517,500
Jun 19, 2006 – Jun 24, 2006	$18.29	$18.95	$17.95	$18.65	139,133,600
Jun 26, 2006 – Jul 1, 2006	$18.16	$18.82	$17.61	$17.96	106,794,300
Jul 3, 2006 – Jul 8, 2006	$18.80	$19.03	$17.65	$17.70	103,623,000
Jul 10, 2006 – Jul 15, 2006	$18.10	$18.39	$16.63	$16.63	141,804,600
Jul 17, 2006 – Jul 22, 2006	$17.63	$18.07	$16.48	$18.07	161,064,700
Jul 24, 2006 – Jul 29, 2006	$16.89	$18.61	$16.79	$18.51	146,279,500
Jul 31, 2006 – Aug 5, 2006	$18.00	$18.94	$17.65	$18.81	124,608,800
Aug 7, 2006 – Aug 12, 2006	$18.38	$20.40	$18.34	$20.40	130,519,000
Aug 14, 2006 – Aug 19, 2006	$19.04	$20.55	$18.89	$19.38	125,532,200
Aug 21, 2006 – Aug 26, 2006	$20.20	$20.33	$19.15	$19.68	102,912,300
Aug 28, 2006 – Sep 2, 2006	$19.40	$20.25	$19.11	$19.11	96,108,100
Sep 4, 2006 – Sep 9, 2006	$19.54	$19.83	$18.79	$19.68	143,721,000
Sep 11, 2006 – Sep 16, 2006	$18.87	$20.12	$18.87	$19.73	168,884,300
Sep 18, 2006 – Sep 23, 2006	$19.53	$20.49	$19.26	$20.49	172,685,800
Sep 25, 2006 – Sep 30, 2006	$19.87	$20.96	$19.30	$19.30	192,148,100
Oct 2, 2006 – Oct 7, 2006	$20.41	$20.70	$19.06	$20.22	175,405,100
Oct 9, 2006 – Oct 14, 2006	$19.18	$20.33	$19.12	$19.34	155,707,600
Oct 16, 2006 – Oct 21, 2006	$20.26	$20.49	$18.43	$18.43	206,471,100
Oct 23, 2006 – Oct 28, 2006	$19.12	$19.71	$18.25	$18.25	200,505,400
Oct 30, 2006 – Nov 4, 2006	$18.42	$18.84	$17.74	$17.74	179,935,200
Nov 6, 2006 – Nov 11, 2006	$18.22	$18.63	$17.49	$18.54	198,625,100
Nov 13, 2006 – Nov 18, 2006	$17.76	$18.81	$17.66	$18.53	131,759,200
Nov 20, 2006 – Nov 25, 2006	$18.51	$18.76	$17.98	$17.98	126,938,200
Nov 27, 2006 – Dec 2, 2006	$18.52	$18.62	$17.63	$18.14	155,771,500
Dec 4, 2006 – Dec 9, 2006	$18.08	$18.71	$17.90	$18.31	190,834,200
Dec 11, 2006 – Dec 16, 2006	$18.14	$19.09	$17.62	$17.62	212,182,100
Dec 18, 2006 – Dec 23, 2006	$18.34	$18.53	$17.59	$17.77	130,186,700
Dec 25, 2006 – Dec 30, 2006	$17.59	$17.98	$17.55	$17.75	99,777,600
Jan 1, 2007 – Jan 6, 2007	$17.97	$18.03	$17.50	$17.94	145,072,000
Jan 8, 2007 – Jan 13, 2007	$17.72	$18.38	$17.52	$17.52	154,825,500
Jan 15, 2007 – Jan 20, 2007	$17.88	$19.14	$17.43	$19.14	218,096,500
Jan 22, 2007 – Jan 27, 2007	$17.60	$19.37	$17.47	$19.37	230,797,800
Jan 29, 2007 – Feb 3, 2007	$19.17	$19.59	$18.91	$19.11	183,673,000
Feb 5, 2007 – Feb 10, 2007	$19.47	$19.76	$18.91	$19.02	179,907,000
Feb 12, 2007 – Feb 17, 2007	$19.15	$19.90	$18.48	$19.90	150,883,500
Feb 19, 2007 – Feb 24, 2007	$18.97	$20.13	$18.76	$19.01	164,687,900
Feb 26, 2007 – Mar 3, 2007	$19.97	$20.06	$18.48	$20.06	176,783,800
Mar 5, 2007 – Mar 10, 2007	$18.84	$20.23	$18.79	$19.33	173,344,600
Mar 12, 2007 – Mar 17, 2007	$20.06	$20.35	$19.22	$19.38	150,174,200
Mar 19, 2007 – Mar 24, 2007	$19.61	$19.77	$18.60	$18.60	132,351,700
Mar 26, 2007 – Mar 31, 2007	$19.35	$19.45	$18.48	$19.05	128,846,200
Apr 2, 2007 – Apr 7, 2007	$18.61	$19.28	$18.32	$19.05	109,824,400
Apr 9, 2007 – Apr 14, 2007	$19.10	$20.08	$18.89	$20.08	125,533,300
Apr 16, 2007 – Apr 21, 2007	$19.13	$21.52	$19.10	$21.52	202,934,800
Apr 23, 2007 – Apr 28, 2007	$20.08	$21.96	$19.79	$21.78	191,930,700
Apr 30, 2007 – May 5, 2007	$21.39	$22.73	$21.13	$22.73	151,673,700
May 7, 2007 – May 12, 2007	$21.68	$22.99	$21.59	$22.22	185,617,000
May 14, 2007 – May 19, 2007	$23.01	$23.06	$21.61	$21.61	160,825,400
May 21, 2007 – May 26, 2007	$22.08	$22.35	$21.36	$22.25	119,066,400
May 28, 2007 – Jun 2, 2007	$21.68	$22.29	$21.42	$22.28	126,813,300
Jun 4, 2007 – Jun 9, 2007	$22.16	$22.83	$21.29	$22.83	158,170,800
Jun 11, 2007 – Jun 16, 2007	$22.25	$23.79	$21.50	$22.98	152,702,700
Jun 18, 2007 – Jun 23, 2007	$22.90	$23.31	$22.51	$23.31	134,001,700
Jun 25, 2007 – Jun 30, 2007	$22.95	$23.75	$22.72	$23.75	91,641,800
Jul 2, 2007 – Jul 7, 2007	$23.36	$23.97	$23.36	$23.97	84,979,600
Jul 9, 2007 – Jul 14, 2007	$23.70	$24.32	$23.29	$23.54	121,144,500
Jul 16, 2007 – Jul 21, 2007	$24.02	$24.55	$21.76	$21.76	159,217,100
Jul 23, 2007 – Jul 28, 2007	$23.70	$24.03	$20.94	$20.94	187,890,700
Jul 30, 2007 – Aug 4, 2007	$21.88	$22.96	$20.54	$20.54	195,541,500
Aug 6, 2007 – Aug 11, 2007	$20.96	$21.42	$20.26	$20.54	199,215,300
Aug 13, 2007 – Aug 18, 2007	$20.81	$21.76	$19.74	$21.76	160,875,300
Aug 20, 2007 – Aug 25, 2007	$20.61	$21.79	$20.52	$21.25	123,886,600
Aug 27, 2007 – Sep 1, 2007	$21.70	$21.91	$20.65	$21.91	117,102,700
Sep 3, 2007 – Sep 8, 2007	$21.34	$22.40	$21.32	$21.53	133,482,300
Sep 10, 2007 – Sep 15, 2007	$22.17	$22.73	$21.35	$22.73	151,497,500
Sep 17, 2007 – Sep 22, 2007	$21.42	$23.03	$21.38	$22.71	132,784,100
Sep 24, 2007 – Sep 29, 2007	$22.87	$23.07	$22.42	$22.68	105,385,000
Oct 1, 2007 – Oct 6, 2007	$22.80	$23.07	$21.97	$21.97	109,128,000
Oct 8, 2007 – Oct 13, 2007	$22.66	$22.84	$21.06	$21.06	141,164,100
Oct 15, 2007 – Oct 20, 2007	$21.96	$21.96	$19.69	$19.69	216,870,800
Oct 22, 2007 – Oct 27, 2007	$20.87	$21.44	$19.06	$19.93	197,633,900
Oct 29, 2007 – Nov 3, 2007	$19.83	$21.33	$19.75	$19.78	148,855,300
Nov 5, 2007 – Nov 10, 2007	$19.97	$20.75	$19.46	$19.77	164,733,200
Nov 12, 2007 – Nov 17, 2007	$19.59	$20.10	$19.09	$19.25	128,789,400
Nov 19, 2007 – Nov 24, 2007	$19.68	$19.76	$18.74	$19.66	111,903,500
Nov 26, 2007 – Dec 1, 2007	$19.29	$20.23	$18.84	$20.23	119,312,300
Dec 3, 2007 – Dec 8, 2007	$19.67	$20.73	$19.42	$20.73	131,064,100
Dec 10, 2007 – Dec 15, 2007	$20.24	$21.55	$20.02	$21.05	121,232,100
Dec 17, 2007 – Dec 22, 2007	$20.71	$21.17	$20.44	$20.85	73,522,800
Dec 24, 2007 – Dec 29, 2007	$21.04	$21.43	$19.01	$19.01	82,111,300
Dec 31, 2007 – Jan 5, 2008	$20.78	$21.06	$18.62	$18.62	142,273,700
Jan 7, 2008 – Jan 12, 2008	$19.09	$19.68	$18.35	$18.35	181,593,200
Jan 14, 2008 – Jan 19, 2008	$18.81	$19.06	$17.75	$18.55	190,885,400
Jan 21, 2008 – Jan 26, 2008	$17.47	$19.63	$17.44	$19.63	160,978,200
Jan 28, 2008 – Feb 2, 2008	$18.54	$19.74	$18.31	$18.49	137,781,200
Feb 4, 2008 – Feb 9, 2008	$19.68	$19.70	$17.76	$18.82	127,287,000
Feb 11, 2008 – Feb 16, 2008	$18.52	$19.38	$18.43	$18.85	104,964,300
Feb 18, 2008 – Feb 23, 2008	$18.89	$19.36	$18.43	$18.72	114,712,500
Feb 25, 2008 – Mar 1, 2008	$18.82	$20.03	$18.31	$18.31	148,449,000
Mar 3, 2008 – Mar 8, 2008	$18.72	$18.87	$17.63	$17.63	196,786,900
Mar 10, 2008 – Mar 15, 2008	$18.36	$18.81	$17.29	$17.67	186,321,500
Mar 17, 2008 – Mar 22, 2008	$17.24	$18.43	$17.19	$17.71	129,459,600
Mar 24, 2008 – Mar 29, 2008	$17.72	$18.67	$17.62	$18.67	133,458,500
Mar 31, 2008 – Apr 5, 2008	$17.68	$19.00	$17.53	$18.38	134,278,100
Apr 7, 2008 – Apr 12, 2008	$18.73	$19.02	$18.19	$18.49	128,831,700
Apr 14, 2008 – Apr 19, 2008	$18.34	$19.06	$17.56	$18.47	168,185,800
Apr 21, 2008 – Apr 26, 2008	$18.68	$19.16	$17.73	$18.56	168,237,000
Apr 28, 2008 – May 3, 2008	$18.47	$18.80	$18.10	$18.69	134,511,400
May 5, 2008 – May 10, 2008	$18.49	$19.93	$18.10	$19.93	135,291,800
May 12, 2008 – May 17, 2008	$18.71	$19.97	$18.56	$19.90	192,773,500
May 19, 2008 – May 24, 2008	$20.20	$20.64	$19.67	$20.36	190,700,800
May 26, 2008 – May 31, 2008	$19.82	$20.69	$19.58	$19.58	161,844,400
Jun 2, 2008 – Jun 7, 2008	$20.29	$20.44	$18.91	$18.91	176,507,200
Jun 9, 2008 – Jun 14, 2008	$19.68	$19.80	$18.16	$18.43	147,362,700
Jun 16, 2008 – Jun 21, 2008	$18.83	$19.22	$17.87	$17.87	132,202,000
Jun 23, 2008 – Jun 28, 2008	$18.47	$18.91	$17.20	$17.20	150,624,900
Jun 30, 2008 – Jul 5, 2008	$17.86	$17.87	$16.76	$17.24	165,851,500
Jul 7, 2008 – Jul 12, 2008	$17.25	$18.07	$16.73	$18.07	176,982,400
Jul 14, 2008 – Jul 19, 2008	$17.48	$18.37	$15.05	$15.05	284,399,900
Jul 21, 2008 – Jul 26, 2008	$18.09	$18.12	$14.59	$15.13	274,016,300
Jul 28, 2008 – Aug 2, 2008	$15.04	$16.20	$14.93	$16.20	152,586,900
Aug 4, 2008 – Aug 9, 2008	$15.20	$16.33	$15.13	$16.07	144,048,600
Aug 11, 2008 – Aug 16, 2008	$16.15	$16.93	$15.52	$15.52	129,400,600
Aug 18, 2008 – Aug 23, 2008	$16.07	$16.22	$15.20	$15.43	104,565,000
Aug 25, 2008 – Aug 30, 2008	$15.42	$15.58	$14.25	$14.25	134,396,300
Sep 1, 2008 – Sep 6, 2008	$15.84	$15.84	$13.73	$13.94	175,111,200
Sep 8, 2008 – Sep 13, 2008	$14.47	$14.86	$13.53	$14.86	212,963,000
Sep 15, 2008 – Sep 20, 2008	$13.62	$15.93	$13.47	$14.64	198,955,100
Sep 22, 2008 – Sep 27, 2008	$14.80	$14.86	$13.26	$13.26	181,433,700
Sep 29, 2008 – Oct 4, 2008	$14.45	$14.47	$12.06	$12.06	264,544,800
Oct 6, 2008 – Oct 11, 2008	$12.97	$13.30	$10.85	$11.11	276,787,300
Oct 13, 2008 – Oct 18, 2008	$12.62	$13.13	$10.23	$10.67	257,244,500
Oct 20, 2008 – Oct 25, 2008	$11.14	$12.31	$9.82	$12.31	260,707,200
Oct 27, 2008 – Nov 1, 2008	$10.51	$12.57	$10.44	$10.90	212,384,800
Nov 3, 2008 – Nov 8, 2008	$12.43	$12.52	$10.20	$10.20	172,679,000
Nov 10, 2008 – Nov 15, 2008	$11.07	$11.12	$9.29	$9.29	175,279,400
Nov 17, 2008 – Nov 22, 2008	$10.10	$10.38	$8.63	$9.86	150,631,100
Nov 24, 2008 – Nov 29, 2008	$9.29	$10.06	$8.95	$9.22	143,842,500
Dec 1, 2008 – Dec 6, 2008	$9.65	$9.87	$8.47	$9.87	189,940,900
Dec 8, 2008 – Dec 13, 2008	$9.43	$10.36	$9.05	$9.55	179,795,000
Dec 15, 2008 – Dec 20, 2008	$9.87	$10.45	$9.09	$9.09	101,195,000
Dec 22, 2008 – Dec 27, 2008	$9.47	$10.15	$8.96	$10.15	78,034,600
Dec 29, 2008 – Jan 3, 2009	$9.06	$10.24	$9.02	$9.47	118,680,900
Jan 5, 2009 – Jan 10, 2009	$10.07	$10.57	$9.26	$9.51	146,815,200
Jan 12, 2009 – Jan 17, 2009	$9.38	$9.62	$8.80	$9.49	155,887,700
Jan 19, 2009 – Jan 24, 2009	$9.42	$9.70	$8.81	$9.46	171,096,400
Jan 26, 2009 – Jan 31, 2009	$9.34	$11.08	$9.15	$11.08	209,935,900
Feb 2, 2009 – Feb 7, 2009	$9.45	$11.18	$9.35	$10.81	224,297,000
Feb 9, 2009 – Feb 14, 2009	$11.06	$11.17	$9.59	$9.59	194,982,300
Feb 16, 2009 – Feb 21, 2009	$10.46	$10.52	$9.15	$9.15	183,430,600
Feb 23, 2009 – Feb 28, 2009	$9.70	$10.14	$9.04	$9.38	220,069,100
Mar 2, 2009 – Mar 7, 2009	$8.99	$10.34	$8.74	$10.34	217,921,300
Mar 9, 2009 – Mar 14, 2009	$9.28	$10.39	$9.27	$10.06	183,593,600
Mar 16, 2009 – Mar 21, 2009	$10.39	$10.95	$9.93	$10.92	164,388,500
Mar 23, 2009 – Mar 28, 2009	$10.39	$11.24	$10.14	$10.82	176,110,300
Mar 30, 2009 – Apr 4, 2009	$10.68	$10.99	$10.20	$10.99	164,679,100
Apr 6, 2009 – Apr 11, 2009	$10.69	$11.46	$10.27	$11.46	151,454,900
Apr 13, 2009 – Apr 18, 2009	$10.93	$11.55	$10.57	$11.40	223,287,300
Apr 20, 2009 – Apr 25, 2009	$11.31	$11.65	$10.59	$11.45	217,403,200
Apr 27, 2009 – May 2, 2009	$11.24	$11.92	$10.88	$11.10	176,959,600
May 4, 2009 – May 9, 2009	$11.59	$11.97	$10.80	$11.31	187,973,000
May 11, 2009 – May 16, 2009	$11.02	$11.87	$10.63	$11.87	170,525,500
May 18, 2009 – May 23, 2009	$11.41	$12.45	$11.24	$12.45	149,155,800
May 25, 2009 – May 30, 2009	$11.78	$12.63	$11.69	$12.63	159,702,300
Jun 1, 2009 – Jun 6, 2009	$12.52	$13.34	$12.51	$13.34	206,384,500
Jun 8, 2009 – Jun 13, 2009	$12.65	$13.90	$12.47	$13.90	228,713,100
Jun 15, 2009 – Jun 20, 2009	$13.28	$13.95	$13.19	$13.76	213,622,200
Jun 22, 2009 – Jun 27, 2009	$13.75	$14.02	$13.16	$13.67	158,210,100
Jun 29, 2009 – Jul 4, 2009	$13.71	$14.05	$12.96	$13.12	138,356,800
Jul 6, 2009 – Jul 11, 2009	$13.63	$14.77	$12.91	$14.77	166,580,000
Jul 13, 2009 – Jul 18, 2009	$13.20	$15.46	$12.95	$15.46	203,200,200
Jul 20, 2009 – Jul 25, 2009	$14.88	$15.48	$14.45	$15.43	210,022,100
Jul 27, 2009 – Aug 1, 2009	$15.45	$16.00	$15.18	$15.54	157,956,400
Aug 3, 2009 – Aug 8, 2009	$15.68	$15.96	$15.45	$15.45	123,594,500
Aug 10, 2009 – Aug 15, 2009	$15.45	$15.83	$15.11	$15.82	106,047,300
Aug 17, 2009 – Aug 22, 2009	$15.15	$16.10	$15.00	$16.10	97,826,800
Aug 24, 2009 – Aug 29, 2009	$15.88	$16.33	$15.51	$16.03	106,974,900
Aug 31, 2009 – Sep 5, 2009	$16.00	$16.21	$15.48	$15.72	124,210,100
Sep 7, 2009 – Sep 12, 2009	$16.03	$16.34	$15.51	$15.51	147,609,500
Sep 14, 2009 – Sep 19, 2009	$15.63	$16.12	$15.05	$15.05	150,979,900
Sep 21, 2009 – Sep 26, 2009	$15.45	$15.83	$14.50	$14.50	159,426,000
Sep 28, 2009 – Oct 3, 2009	$15.15	$15.71	$14.35	$15.24	180,081,000
Oct 5, 2009 – Oct 10, 2009	$14.56	$15.25	$14.35	$14.67	188,039,500
Oct 12, 2009 – Oct 17, 2009	$15.28	$15.67	$14.53	$15.15	246,348,700
Oct 19, 2009 – Oct 24, 2009	$14.83	$15.54	$14.73	$15.12	270,105,900
Oct 26, 2009 – Oct 31, 2009	$15.07	$15.91	$15.03	$15.58	194,802,800
Nov 2, 2009 – Nov 7, 2009	$15.15	$16.48	$14.91	$16.48	143,433,100
Nov 9, 2009 – Nov 14, 2009	$15.65	$16.75	$15.57	$16.03	135,338,800
Nov 16, 2009 – Nov 21, 2009	$16.57	$16.90	$15.84	$16.36	102,830,000
Nov 23, 2009 – Nov 28, 2009	$16.15	$17.40	$15.91	$17.40	115,653,500
Nov 30, 2009 – Dec 5, 2009	$16.42	$17.49	$16.22	$16.61	163,368,700
Dec 7, 2009 – Dec 12, 2009	$17.31	$17.49	$16.28	$16.50	141,994,100
Dec 14, 2009 – Dec 19, 2009	$16.69	$16.90	$16.24	$16.74	85,561,200
Dec 21, 2009 – Dec 26, 2009	$16.66	$16.88	$16.37	$16.88	57,621,600
Dec 28, 2009 – Jan 2, 2010	$16.70	$17.07	$16.38	$17.07	84,375,000
Jan 4, 2010 – Jan 9, 2010	$16.98	$17.24	$15.87	$15.87	148,816,900
Jan 11, 2010 – Jan 16, 2010	$17.07	$17.16	$14.97	$14.97	160,170,500
Jan 18, 2010 – Jan 23, 2010	$15.84	$16.12	$14.58	$14.58	167,961,300
Jan 25, 2010 – Jan 30, 2010	$15.17	$15.49	$14.51	$14.96	178,414,700
Feb 1, 2010 – Feb 6, 2010	$14.69	$15.65	$14.59	$15.65	159,731,300
Feb 8, 2010 – Feb 13, 2010	$14.98	$16.29	$14.78	$16.29	155,510,900
Feb 15, 2010 – Feb 20, 2010	$15.71	$16.32	$15.71	$15.88	141,171,600
Feb 22, 2010 – Feb 27, 2010	$16.29	$16.38	$15.64	$16.26	138,364,900
Mar 1, 2010 – Mar 6, 2010	$15.97	$16.34	$15.63	$15.63	170,942,700
Mar 8, 2010 – Mar 13, 2010	$16.34	$16.34	$15.50	$15.86	169,665,600
Mar 15, 2010 – Mar 20, 2010	$15.57	$16.28	$15.43	$16.12	134,328,500
Mar 22, 2010 – Mar 27, 2010	$15.77	$16.59	$15.74	$16.04	106,176,500
Mar 29, 2010 – Apr 3, 2010	$16.19	$16.33	$15.88	$16.24	106,887,600
Apr 5, 2010 – Apr 10, 2010	$16.11	$17.31	$16.03	$17.31	144,480,200
Apr 12, 2010 – Apr 17, 2010	$16.45	$17.58	$16.44	$17.37	143,582,600
Apr 19, 2010 – Apr 24, 2010	$17.24	$17.52	$16.54	$16.94	175,848,800
Apr 26, 2010 – May 1, 2010	$17.49	$17.87	$16.18	$16.18	218,519,100
May 3, 2010 – May 8, 2010	$17.16	$17.48	$15.37	$16.28	187,259,800
May 10, 2010 – May 15, 2010	$16.80	$17.11	$16.03	$16.07	182,581,900
May 17, 2010 – May 22, 2010	$16.32	$16.79	$15.44	$15.98	185,691,300
May 24, 2010 – May 29, 2010	$16.00	$16.29	$15.34	$15.82	135,596,700
May 31, 2010 – Jun 5, 2010	$15.88	$16.47	$15.75	$16.00	141,769,900
Jun 7, 2010 – Jun 12, 2010	$15.91	$16.65	$15.11	$16.65	160,875,400
Jun 14, 2010 – Jun 19, 2010	$16.18	$16.85	$15.73	$15.73	149,095,400
Jun 21, 2010 – Jun 26, 2010	$16.85	$16.91	$15.12	$15.12	151,685,300
Jun 28, 2010 – Jul 3, 2010	$15.81	$16.03	$14.82	$16.01	125,026,500
Jul 5, 2010 – Jul 10, 2010	$15.29	$16.20	$15.01	$16.20	117,442,200
Jul 12, 2010 – Jul 17, 2010	$15.94	$16.88	$15.94	$16.60	158,589,200
Jul 19, 2010 – Jul 24, 2010	$16.27	$16.73	$15.71	$16.15	149,859,200
Jul 26, 2010 – Jul 31, 2010	$16.54	$16.96	$15.94	$16.73	114,426,400
Aug 2, 2010 – Aug 7, 2010	$16.20	$16.83	$15.96	$15.96	119,458,500
Aug 9, 2010 – Aug 14, 2010	$16.79	$16.99	$15.92	$16.23	118,061,800
Aug 16, 2010 – Aug 21, 2010	$15.89	$16.52	$15.79	$15.87	128,670,100
Aug 23, 2010 – Aug 28, 2010	$16.27	$16.34	$15.34	$15.99	148,583,400
Aug 30, 2010 – Sep 4, 2010	$15.62	$16.10	$15.08	$15.58	127,169,000
Sep 6, 2010 – Sep 11, 2010	$15.82	$16.91	$15.29	$16.91	130,418,300
Sep 13, 2010 – Sep 18, 2010	$15.78	$17.70	$15.76	$17.70	146,962,000
Sep 20, 2010 – Sep 25, 2010	$16.89	$17.91	$16.51	$17.91	136,172,900
Sep 27, 2010 – Oct 2, 2010	$17.65	$18.88	$17.38	$18.88	154,941,000
Oct 4, 2010 – Oct 9, 2010	$17.88	$18.97	$17.75	$18.88	162,736,200
Oct 11, 2010 – Oct 16, 2010	$18.90	$19.05	$18.36	$18.84	132,039,600
Oct 18, 2010 – Oct 23, 2010	$18.82	$19.44	$18.10	$19.44	139,108,600
Oct 25, 2010 – Oct 30, 2010	$19.00	$20.78	$18.60	$20.78	149,021,200
Nov 1, 2010 – Nov 6, 2010	$19.65	$20.78	$19.25	$20.43	137,784,100
Nov 8, 2010 – Nov 13, 2010	$20.64	$21.09	$19.74	$21.09	127,427,200
Nov 15, 2010 – Nov 20, 2010	$20.45	$21.26	$20.03	$21.26	97,257,400
Nov 22, 2010 – Nov 27, 2010	$21.03	$21.67	$20.94	$21.67	100,722,800
Nov 29, 2010 – Dec 4, 2010	$21.01	$21.77	$20.89	$21.65	134,250,800
Dec 6, 2010 – Dec 11, 2010	$21.74	$22.40	$21.48	$21.48	126,091,200
Dec 13, 2010 – Dec 18, 2010	$21.73	$21.79	$21.23	$21.36	74,692,900
Dec 20, 2010 – Dec 25, 2010	$21.56	$21.58	$21.21	$21.46	37,808,600
Dec 27, 2010 – Jan 1, 2011	$21.27	$21.93	$21.13	$21.93	54,672,300
Jan 3, 2011 – Jan 8, 2011	$21.58	$22.47	$21.29	$22.47	73,912,100
Jan 10, 2011 – Jan 15, 2011	$21.78	$22.48	$21.75	$22.39	74,308,600
Jan 17, 2011 – Jan 22, 2011	$22.42	$23.01	$22.15	$22.63	88,616,900
Jan 24, 2011 – Jan 29, 2011	$22.50	$23.49	$22.23	$23.49	94,520,600
Jan 31, 2011 – Feb 5, 2011	$22.55	$23.61	$22.39	$23.61	86,126,100
Feb 7, 2011 – Feb 12, 2011	$23.53	$24.01	$23.03	$24.01	83,718,500
Feb 14, 2011 – Feb 19, 2011	$23.57	$24.22	$23.48	$23.61	85,023,800
Feb 21, 2011 – Feb 26, 2011	$23.72	$24.04	$23.12	$24.04	107,524,100
Feb 28, 2011 – Mar 5, 2011	$23.73	$24.33	$22.79	$22.79	128,456,100
Mar 7, 2011 – Mar 12, 2011	$24.12	$24.25	$22.11	$22.11	138,535,300
Mar 14, 2011 – Mar 19, 2011	$22.80	$23.02	$21.43	$22.96	110,032,500
Mar 21, 2011 – Mar 26, 2011	$22.21	$23.16	$22.14	$22.68	73,076,100
Mar 28, 2011 – Apr 2, 2011	$22.94	$23.35	$22.54	$23.31	112,716,800
Apr 4, 2011 – Apr 9, 2011	$22.76	$23.48	$21.94	$23.19	136,760,700
Apr 11, 2011 – Apr 16, 2011	$23.27	$23.54	$22.45	$23.54	120,555,300
Apr 18, 2011 – Apr 23, 2011	$22.98	$23.64	$22.66	$23.55	105,292,400
Apr 25, 2011 – Apr 30, 2011	$23.54	$23.84	$23.33	$23.43	91,819,600
May 2, 2011 – May 7, 2011	$23.68	$23.72	$22.93	$23.40	83,377,900
May 9, 2011 – May 14, 2011	$23.41	$23.70	$23.03	$23.28	77,439,900
May 16, 2011 – May 21, 2011	$23.39	$23.63	$22.56	$23.09	75,517,000
May 23, 2011 – May 28, 2011	$23.01	$23.12	$22.28	$22.28	68,158,500
May 30, 2011 – Jun 4, 2011	$23.15	$23.48	$21.38	$21.38	85,919,300
Jun 6, 2011 – Jun 11, 2011	$22.29	$22.40	$20.78	$20.78	103,728,800
Jun 13, 2011 – Jun 18, 2011	$21.46	$21.63	$20.59	$20.97	99,845,100
Jun 20, 2011 – Jun 25, 2011	$20.69	$22.29	$20.69	$22.29	99,577,600
Jun 27, 2011 – Jul 2, 2011	$21.04	$22.39	$20.76	$21.87	86,856,900
Jul 4, 2011 – Jul 9, 2011	$22.21	$22.35	$20.50	$20.50	103,278,800
Jul 11, 2011 – Jul 16, 2011	$21.65	$21.95	$20.25	$21.14	116,591,400
Jul 18, 2011 – Jul 23, 2011	$20.44	$21.24	$19.79	$19.79	109,777,200
Jul 25, 2011 – Jul 30, 2011	$20.84	$21.30	$18.16	$18.16	148,715,500
Aug 1, 2011 – Aug 6, 2011	$20.03	$20.13	$17.69	$18.16	198,238,000
Aug 8, 2011 – Aug 13, 2011	$17.61	$18.57	$16.58	$16.58	170,562,800
Aug 15, 2011 – Aug 20, 2011	$18.26	$18.42	$16.56	$17.05	124,888,400
Aug 22, 2011 – Aug 27, 2011	$16.90	$17.57	$16.49	$16.75	113,130,000
Aug 29, 2011 – Sep 3, 2011	$17.22	$17.77	$16.71	$17.42	111,150,500
Sep 5, 2011 – Sep 10, 2011	$16.27	$18.58	$16.26	$18.58	136,309,400
Sep 12, 2011 – Sep 17, 2011	$17.30	$18.81	$17.10	$18.18	142,542,200
Sep 19, 2011 – Sep 24, 2011	$18.46	$18.86	$17.22	$17.80	133,156,900
Sep 26, 2011 – Oct 1, 2011	$18.24	$19.34	$17.79	$19.34	154,602,400
Oct 3, 2011 – Oct 8, 2011	$17.96	$20.66	$17.42	$20.66	156,044,900
Oct 10, 2011 – Oct 15, 2011	$19.58	$20.69	$19.54	$20.35	131,179,800
Oct 17, 2011 – Oct 22, 2011	$20.53	$21.04	$19.65	$21.04	138,400,800
Oct 24, 2011 – Oct 29, 2011	$20.46	$21.49	$20.29	$21.35	133,537,600
Oct 31, 2011 – Nov 5, 2011	$20.89	$21.46	$19.91	$21.16	104,910,600
Nov 7, 2011 – Nov 12, 2011	$21.27	$21.45	$20.18	$20.18	112,546,900
Nov 14, 2011 – Nov 19, 2011	$21.06	$21.55	$18.67	$18.67	107,987,400
Nov 21, 2011 – Nov 26, 2011	$20.00	$20.13	$18.67	$20.13	89,622,200
Nov 28, 2011 – Dec 3, 2011	$19.24	$20.51	$19.08	$20.11	115,375,000
Dec 5, 2011 – Dec 10, 2011	$20.36	$20.84	$19.14	$19.27	124,234,700
Dec 12, 2011 – Dec 17, 2011	$19.84	$19.97	$18.77	$19.97	104,879,200
Dec 19, 2011 – Dec 24, 2011	$19.32	$20.01	$18.74	$19.55	62,083,700
Dec 26, 2011 – Dec 31, 2011	$19.84	$20.02	$19.46	$20.00	40,381,400
Jan 2, 2012 – Jan 7, 2012	$19.88	$20.79	$19.64	$20.79	67,262,300
Jan 9, 2012 – Jan 14, 2012	$19.96	$22.59	$19.95	$22.59	100,186,500
Jan 16, 2012 – Jan 21, 2012	$21.05	$22.90	$20.82	$21.90	133,087,700
Jan 23, 2012 – Jan 28, 2012	$22.43	$22.91	$21.49	$22.91	131,651,700
Jan 30, 2012 – Feb 4, 2012	$21.73	$23.02	$21.61	$22.52	96,095,400
Feb 6, 2012 – Feb 11, 2012	$22.78	$23.00	$22.33	$22.68	78,451,200
Feb 13, 2012 – Feb 18, 2012	$22.62	$23.10	$22.09	$22.50	62,244,100
Feb 20, 2012 – Feb 25, 2012	$22.71	$22.71	$21.97	$22.16	53,502,000
Feb 27, 2012 – Mar 3, 2012	$22.32	$22.85	$21.79	$21.79	74,574,900
Mar 5, 2012 – Mar 10, 2012	$22.09	$22.30	$21.38	$22.30	90,211,500
Mar 12, 2012 – Mar 17, 2012	$21.82	$22.52	$21.54	$22.52	85,212,500
Mar 19, 2012 – Mar 24, 2012	$22.28	$22.91	$22.25	$22.69	71,481,500
Mar 26, 2012 – Mar 31, 2012	$22.67	$23.12	$21.92	$21.92	64,344,300
Apr 2, 2012 – Apr 7, 2012	$22.38	$22.56	$21.54	$21.73	68,942,900
Apr 9, 2012 – Apr 14, 2012	$21.57	$22.15	$21.35	$21.92	113,545,300
Apr 16, 2012 – Apr 21, 2012	$21.99	$22.37	$21.47	$21.72	138,951,200
Apr 23, 2012 – Apr 28, 2012	$21.74	$22.11	$20.76	$20.76	111,753,200
Apr 30, 2012 – May 5, 2012	$21.74	$21.86	$20.69	$20.87	97,114,000
May 7, 2012 – May 12, 2012	$20.69	$21.24	$19.50	$19.50	83,605,600
May 14, 2012 – May 19, 2012	$20.68	$20.94	$19.44	$19.64	70,078,200
May 21, 2012 – May 26, 2012	$19.57	$20.03	$18.33	$18.33	75,411,700
May 28, 2012 – Jun 2, 2012	$19.77	$19.95	$18.31	$19.36	92,479,600
Jun 4, 2012 – Jun 9, 2012	$18.35	$19.69	$18.17	$18.91	100,680,200
Jun 11, 2012 – Jun 16, 2012	$19.44	$19.55	$18.59	$19.04	86,927,200
Jun 18, 2012 – Jun 23, 2012	$18.84	$19.48	$18.68	$19.48	78,710,900
Jun 25, 2012 – Jun 30, 2012	$18.81	$19.48	$18.02	$18.82	63,152,800
Jul 2, 2012 – Jul 7, 2012	$19.48	$19.54	$18.34	$18.34	63,477,300
Jul 9, 2012 – Jul 14, 2012	$18.78	$18.86	$18.04	$18.50	83,088,000
Jul 16, 2012 – Jul 21, 2012	$17.98	$19.11	$17.69	$18.56	90,702,200
Jul 23, 2012 – Jul 28, 2012	$18.10	$19.31	$17.74	$19.31	94,857,600
Jul 30, 2012 – Aug 4, 2012	$18.75	$20.32	$18.44	$20.32	92,738,900
Aug 6, 2012 – Aug 11, 2012	$19.31	$20.40	$19.25	$20.40	87,525,800
Aug 13, 2012 – Aug 18, 2012	$20.30	$20.75	$19.91	$20.19	76,488,800
Aug 20, 2012 – Aug 25, 2012	$20.47	$20.49	$19.82	$19.84	67,032,800
Aug 27, 2012 – Sep 1, 2012	$20.22	$20.25	$19.73	$19.93	59,862,400
Sep 3, 2012 – Sep 8, 2012	$19.76	$20.20	$19.45	$20.19	78,608,500
Sep 10, 2012 – Sep 15, 2012	$19.93	$20.29	$19.29	$19.80	95,660,800
Sep 17, 2012 – Sep 22, 2012	$20.24	$20.30	$18.83	$18.83	98,251,300
Sep 24, 2012 – Sep 29, 2012	$19.56	$19.78	$18.40	$19.24	96,208,500
Oct 1, 2012 – Oct 6, 2012	$18.82	$19.49	$18.64	$18.64	86,645,400
Oct 8, 2012 – Oct 13, 2012	$19.09	$19.28	$18.44	$19.00	95,177,600
Oct 15, 2012 – Oct 20, 2012	$18.98	$19.76	$18.94	$19.76	106,062,700
Oct 22, 2012 – Oct 27, 2012	$18.92	$19.76	$18.59	$19.49	83,489,400
Oct 29, 2012 – Nov 3, 2012	$19.89	$20.31	$19.31	$20.31	82,440,100
Nov 5, 2012 – Nov 10, 2012	$19.72	$20.66	$19.49	$19.49	102,450,900
Nov 12, 2012 – Nov 17, 2012	$20.34	$20.46	$19.30	$20.36	76,434,800
Nov 19, 2012 – Nov 24, 2012	$19.75	$20.53	$19.58	$20.28	67,506,300
Nov 26, 2012 – Dec 1, 2012	$20.31	$20.78	$19.99	$20.54	71,005,500
Dec 3, 2012 – Dec 8, 2012	$20.48	$21.19	$20.22	$21.19	82,747,400
Dec 10, 2012 – Dec 15, 2012	$20.52	$21.52	$20.44	$21.28	97,317,600
Dec 17, 2012 – Dec 22, 2012	$20.97	$21.89	$20.92	$20.97	62,530,800
Dec 24, 2012 – Dec 29, 2012	$21.21	$21.90	$20.95	$21.90	54,433,500
Dec 31, 2012 – Jan 5, 2013	$20.97	$22.31	$20.85	$22.31	71,395,900
Jan 7, 2013 – Jan 12, 2013	$21.86	$23.07	$21.60	$23.07	72,789,000
Jan 14, 2013 – Jan 19, 2013	$22.19	$23.08	$22.00	$22.57	77,168,500
Jan 21, 2013 – Jan 26, 2013	$22.95	$23.20	$22.51	$23.20	88,779,500
Jan 28, 2013 – Feb 2, 2013	$22.60	$23.74	$22.43	$23.74	107,493,400
Feb 4, 2013 – Feb 9, 2013	$23.20	$23.75	$22.80	$23.26	91,208,200
Feb 11, 2013 – Feb 16, 2013	$23.67	$23.68	$23.06	$23.67	80,700,800
Feb 18, 2013 – Feb 23, 2013	$23.35	$23.91	$22.29	$23.91	100,641,300
Feb 25, 2013 – Mar 2, 2013	$23.68	$24.44	$23.28	$24.44	102,653,000
Mar 4, 2013 – Mar 9, 2013	$23.85	$24.46	$23.62	$24.29	101,662,500
Mar 11, 2013 – Mar 16, 2013	$24.42	$24.74	$23.86	$23.86	97,461,400
Mar 18, 2013 – Mar 23, 2013	$23.69	$24.57	$23.69	$24.57	76,511,300
Mar 25, 2013 – Mar 30, 2013	$23.93	$24.58	$23.68	$23.68	85,622,800
Apr 1, 2013 – Apr 6, 2013	$24.42	$24.83	$23.41	$24.83	95,249,500
Apr 8, 2013 – Apr 13, 2013	$23.75	$24.87	$23.72	$23.72	100,541,200
Apr 15, 2013 – Apr 20, 2013	$24.64	$24.85	$23.24	$24.75	115,499,200
Apr 22, 2013 – Apr 27, 2013	$23.76	$25.83	$23.59	$25.83	105,618,800
Apr 29, 2013 – May 4, 2013	$25.11	$25.96	$24.90	$25.85	84,178,800
May 6, 2013 – May 11, 2013	$25.96	$26.07	$25.66	$25.66	83,486,700
May 13, 2013 – May 18, 2013	$25.77	$25.84	$25.12	$25.12	86,528,800
May 20, 2013 – May 25, 2013	$25.65	$25.71	$24.80	$25.06	74,707,300
May 27, 2013 – Jun 1, 2013	$25.58	$25.63	$25.03	$25.25	73,062,400
Jun 3, 2013 – Jun 8, 2013	$25.08	$25.82	$24.57	$24.76	75,629,400
Jun 10, 2013 – Jun 15, 2013	$25.30	$25.66	$24.13	$24.39	81,306,800
Jun 17, 2013 – Jun 22, 2013	$24.99	$25.36	$24.01	$24.32	83,461,300
Jun 24, 2013 – Jun 29, 2013	$24.30	$25.13	$23.80	$25.13	64,454,700
Jul 1, 2013 – Jul 6, 2013	$24.39	$26.16	$24.29	$26.16	61,124,500
Jul 8, 2013 – Jul 13, 2013	$25.22	$26.16	$24.71	$26.00	70,676,100
Jul 15, 2013 – Jul 20, 2013	$26.16	$27.30	$25.91	$27.30	88,706,100
Jul 22, 2013 – Jul 27, 2013	$26.21	$27.87	$25.98	$27.87	94,205,800
Jul 29, 2013 – Aug 3, 2013	$27.15	$28.11	$27.09	$27.96	61,766,000
Aug 5, 2013 – Aug 10, 2013	$27.92	$28.11	$27.23	$27.23	57,441,600
Aug 12, 2013 – Aug 17, 2013	$27.75	$28.06	$26.97	$27.46	63,138,300
Aug 19, 2013 – Aug 24, 2013	$27.37	$27.51	$26.71	$26.85	58,144,900
Aug 26, 2013 – Aug 31, 2013	$27.53	$27.81	$26.75	$27.54	48,450,600
Sep 2, 2013 – Sep 7, 2013	$27.15	$28.31	$27.05	$28.31	46,768,000
Sep 9, 2013 – Sep 14, 2013	$27.69	$28.48	$27.59	$28.48	56,286,500
Sep 16, 2013 – Sep 21, 2013	$28.47	$28.78	$28.23	$28.23	51,071,400
Sep 23, 2013 – Sep 28, 2013	$28.47	$28.55	$28.07	$28.07	47,874,200
Sep 30, 2013 – Oct 5, 2013	$28.03	$28.50	$27.89	$28.39	56,178,200
Oct 7, 2013 – Oct 12, 2013	$27.84	$28.62	$27.36	$28.62	61,537,600
Oct 14, 2013 – Oct 19, 2013	$28.28	$28.66	$27.94	$28.28	80,103,600
Oct 21, 2013 – Oct 26, 2013	$28.50	$29.55	$27.55	$29.55	98,219,900
Oct 28, 2013 – Nov 2, 2013	$28.21	$30.00	$28.18	$29.73	75,227,800
Nov 4, 2013 – Nov 9, 2013	$29.87	$30.13	$29.39	$30.13	51,538,500
Nov 11, 2013 – Nov 16, 2013	$29.70	$30.27	$29.39	$30.19	47,236,900
Nov 18, 2013 – Nov 23, 2013	$30.18	$30.45	$29.61	$30.45	40,196,100
Nov 25, 2013 – Nov 30, 2013	$30.21	$30.80	$29.70	$30.80	45,484,400
Dec 2, 2013 – Dec 7, 2013	$30.41	$30.85	$29.71	$29.71	53,585,500
Dec 9, 2013 – Dec 14, 2013	$30.91	$30.92	$29.68	$30.34	54,668,000
Dec 16, 2013 – Dec 21, 2013	$29.87	$30.92	$29.78	$30.92	36,810,600
Dec 23, 2013 – Dec 28, 2013	$30.45	$31.04	$30.38	$30.66	25,876,100
Dec 30, 2013 – Jan 4, 2014	$30.80	$31.22	$30.36	$30.53	41,322,900
Jan 6, 2014 – Jan 11, 2014	$30.63	$30.77	$30.18	$30.77	55,551,700
Jan 13, 2014 – Jan 18, 2014	$30.42	$31.05	$29.83	$30.41	67,107,200
Jan 20, 2014 – Jan 25, 2014	$30.98	$31.74	$30.02	$30.02	78,009,300
Jan 27, 2014 – Feb 1, 2014	$30.41	$30.64	$29.42	$29.92	85,053,500
Feb 3, 2014 – Feb 8, 2014	$30.25	$31.28	$28.76	$31.28	69,986,700
Feb 10, 2014 – Feb 15, 2014	$29.93	$31.48	$29.87	$31.48	49,006,900
Feb 17, 2014 – Feb 22, 2014	$31.20	$32.06	$30.84	$32.06	47,477,500
Feb 24, 2014 – Mar 1, 2014	$31.53	$32.70	$31.43	$32.70	48,826,100
Mar 3, 2014 – Mar 8, 2014	$31.86	$32.83	$31.48	$31.60	61,371,500
Mar 10, 2014 – Mar 15, 2014	$32.74	$33.62	$31.58	$33.62	83,016,300
Mar 17, 2014 – Mar 22, 2014	$31.76	$33.98	$31.67	$33.26	74,787,300
Mar 24, 2014 – Mar 29, 2014	$33.37	$33.69	$32.80	$33.05	55,898,400
Mar 31, 2014 – Apr 5, 2014	$33.56	$35.49	$32.08	$32.08	61,683,600
Apr 7, 2014 – Apr 12, 2014	$33.01	$33.77	$31.90	$32.68	62,497,600
Apr 14, 2014 – Apr 19, 2014	$32.63	$33.05	$31.76	$33.05	66,805,300
Apr 21, 2014 – Apr 26, 2014	$32.93	$35.02	$32.48	$32.65	86,077,400
Apr 28, 2014 – May 3, 2014	$33.35	$33.54	$32.41	$32.90	70,960,900
May 5, 2014 – May 10, 2014	$32.65	$33.45	$32.29	$32.29	60,416,800
May 12, 2014 – May 17, 2014	$33.11	$33.84	$32.07	$33.20	57,129,500
May 19, 2014 – May 24, 2014	$32.45	$33.72	$32.39	$33.72	37,392,400
May 26, 2014 – May 31, 2014	$33.29	$34.09	$33.00	$34.09	33,959,300
Jun 2, 2014 – Jun 7, 2014	$33.73	$34.69	$32.77	$34.69	38,789,700
Jun 9, 2014 – Jun 14, 2014	$34.12	$34.78	$34.08	$34.41	46,894,000
Jun 16, 2014 – Jun 21, 2014	$34.49	$34.68	$34.14	$34.28	43,960,100
Jun 23, 2014 – Jun 28, 2014	$34.44	$35.13	$33.41	$35.13	30,358,500
Jun 30, 2014 – Jul 5, 2014	$34.22	$35.38	$34.08	$35.38	33,558,800
Jul 7, 2014 – Jul 12, 2014	$34.98	$35.46	$34.65	$35.04	47,247,200
Jul 14, 2014 – Jul 19, 2014	$35.49	$35.55	$33.61	$33.61	73,515,800
Jul 21, 2014 – Jul 26, 2014	$34.51	$35.41	$33.19	$33.19	86,242,500
Jul 28, 2014 – Aug 2, 2014	$33.63	$34.30	$33.24	$33.47	68,571,600
Aug 4, 2014 – Aug 9, 2014	$33.37	$34.35	$32.94	$34.35	50,861,300
Aug 11, 2014 – Aug 16, 2014	$33.37	$34.69	$33.37	$34.69	40,104,500
Aug 18, 2014 – Aug 23, 2014	$34.35	$34.93	$34.21	$34.80	40,413,900
Aug 25, 2014 – Aug 30, 2014	$34.94	$35.09	$34.12	$35.09	35,687,900
Sep 1, 2014 – Sep 6, 2014	$34.98	$35.10	$34.42	$34.55	34,971,400
Sep 8, 2014 – Sep 13, 2014	$34.95	$35.23	$34.28	$35.21	49,569,100
Sep 15, 2014 – Sep 20, 2014	$34.03	$35.66	$34.02	$34.91	54,360,100
Sep 22, 2014 – Sep 27, 2014	$35.17	$35.37	$33.82	$33.82	54,381,100
Sep 29, 2014 – Oct 4, 2014	$34.68	$35.06	$30.87	$30.87	91,938,300
Oct 6, 2014 – Oct 11, 2014	$33.93	$34.13	$30.03	$31.54	126,476,200
Oct 13, 2014 – Oct 18, 2014	$30.75	$34.36	$29.96	$34.36	112,293,800
Oct 20, 2014 – Oct 25, 2014	$31.41	$35.87	$31.20	$35.87	96,908,100
Oct 27, 2014 – Nov 1, 2014	$34.41	$37.03	$34.04	$37.03	77,843,100
Nov 3, 2014 – Nov 8, 2014	$36.12	$37.56	$36.04	$37.56	50,614,400
Nov 10, 2014 – Nov 15, 2014	$37.03	$38.23	$36.92	$38.23	45,360,300
Nov 17, 2014 – Nov 22, 2014	$37.50	$39.59	$37.16	$39.59	44,099,800
Nov 24, 2014 – Nov 29, 2014	$38.55	$40.43	$38.06	$40.43	43,048,200
Dec 1, 2014 – Dec 6, 2014	$39.48	$40.58	$38.63	$38.63	58,508,800
Dec 8, 2014 – Dec 13, 2014	$40.11	$40.74	$38.52	$39.45	77,316,900
Dec 15, 2014 – Dec 20, 2014	$39.02	$39.97	$37.80	$39.83	53,389,300
Dec 22, 2014 – Dec 27, 2014	$39.64	$40.26	$38.90	$38.90	24,245,700
Dec 29, 2014 – Jan 3, 2015	$39.79	$39.87	$38.56	$38.99	38,950,300
Jan 5, 2015 – Jan 10, 2015	$38.69	$39.27	$37.62	$38.77	51,126,500
Jan 12, 2015 – Jan 17, 2015	$39.09	$40.05	$37.91	$40.05	48,295,800
Jan 19, 2015 – Jan 24, 2015	$38.91	$40.22	$38.69	$38.88	62,646,800
Jan 26, 2015 – Jan 31, 2015	$39.79	$40.44	$39.05	$39.79	74,765,200
Feb 2, 2015 – Feb 7, 2015	$39.16	$42.43	$38.36	$42.43	63,298,700
Feb 9, 2015 – Feb 14, 2015	$39.75	$42.84	$39.55	$42.84	45,449,000
Feb 16, 2015 – Feb 21, 2015	$42.21	$43.04	$42.13	$43.04	40,462,000
Feb 23, 2015 – Feb 28, 2015	$42.79	$43.55	$42.19	$42.19	46,467,600
Mar 2, 2015 – Mar 7, 2015	$43.24	$43.91	$41.81	$41.81	44,718,000
Mar 9, 2015 – Mar 14, 2015	$42.28	$43.39	$41.25	$43.39	48,645,800
Mar 16, 2015 – Mar 21, 2015	$42.08	$43.57	$41.55	$41.55	57,877,200
Mar 23, 2015 – Mar 28, 2015	$43.32	$43.38	$39.98	$41.52	49,762,300
Mar 30, 2015 – Apr 4, 2015	$41.80	$42.54	$41.16	$42.24	37,405,500
Apr 6, 2015 – Apr 11, 2015	$41.13	$42.35	$40.89	$41.96	41,119,400
Apr 13, 2015 – Apr 18, 2015	$42.32	$42.96	$40.06	$40.06	66,892,800
Apr 20, 2015 – Apr 25, 2015	$42.16	$43.09	$39.48	$40.49	76,955,200
Apr 27, 2015 – May 2, 2015	$40.49	$41.21	$39.71	$40.29	63,315,600
May 4, 2015 – May 9, 2015	$40.73	$40.96	$39.28	$40.96	51,555,900
May 11, 2015 – May 16, 2015	$40.23	$41.24	$39.59	$40.78	43,696,400
May 18, 2015 – May 23, 2015	$40.88	$41.44	$40.68	$41.18	47,939,700
May 25, 2015 – May 30, 2015	$40.69	$41.54	$39.62	$39.62	48,526,300
Jun 1, 2015 – Jun 6, 2015	$41.02	$41.49	$39.04	$39.04	48,181,800
Jun 8, 2015 – Jun 13, 2015	$39.53	$40.15	$38.62	$40.15	51,948,400
Jun 15, 2015 – Jun 20, 2015	$38.63	$40.20	$38.53	$38.96	57,305,400
Jun 22, 2015 – Jun 27, 2015	$40.23	$40.95	$38.28	$38.28	55,672,200
Jun 29, 2015 – Jul 4, 2015	$38.71	$38.78	$36.10	$36.10	80,614,100
Jul 6, 2015 – Jul 11, 2015	$37.89	$38.30	$35.42	$36.35	86,646,300
Jul 13, 2015 – Jul 18, 2015	$36.24	$36.82	$35.92	$36.11	90,445,200
Jul 20, 2015 – Jul 25, 2015	$37.61	$37.75	$35.35	$36.81	96,105,800
Jul 27, 2015 – Aug 1, 2015	$36.00	$37.39	$35.70	$37.31	66,673,900
Aug 3, 2015 – Aug 8, 2015	$37.14	$37.91	$36.62	$37.55	64,013,400
Aug 10, 2015 – Aug 15, 2015	$38.74	$38.89	$34.08	$34.08	73,886,700
Aug 17, 2015 – Aug 22, 2015	$37.41	$37.84	$34.08	$35.59	106,650,600
Aug 24, 2015 – Aug 29, 2015	$33.38	$35.59	$32.25	$34.50	108,272,900
Aug 31, 2015 – Sep 5, 2015	$35.41	$35.92	$34.12	$35.27	72,540,600
Sep 7, 2015 – Sep 12, 2015	$35.32	$36.80	$34.72	$35.44	70,733,100
Sep 14, 2015 – Sep 19, 2015	$35.50	$36.36	$34.93	$34.98	73,440,900
Sep 21, 2015 – Sep 26, 2015	$35.50	$36.16	$33.61	$36.16	79,560,600
Sep 28, 2015 – Oct 3, 2015	$34.89	$37.72	$34.70	$37.72	77,265,700
Oct 5, 2015 – Oct 10, 2015	$36.43	$38.98	$36.33	$38.98	66,400,900
Oct 12, 2015 – Oct 17, 2015	$37.62	$43.73	$37.49	$43.73	89,860,200
Oct 19, 2015 – Oct 24, 2015	$38.97	$44.25	$38.42	$42.06	103,357,600
Oct 26, 2015 – Oct 31, 2015	$43.68	$43.99	$42.03	$43.01	75,144,300
Nov 2, 2015 – Nov 7, 2015	$42.47	$43.18	$41.89	$41.89	53,477,600
Nov 9, 2015 – Nov 14, 2015	$42.72	$43.67	$41.80	$43.38	49,084,500
Nov 16, 2015 – Nov 21, 2015	$41.81	$43.55	$41.80	$42.95	36,233,500
Nov 23, 2015 – Nov 28, 2015	$43.44	$43.95	$42.44	$43.95	45,755,000
Nov 30, 2015 – Dec 5, 2015	$43.01	$44.01	$41.95	$41.95	53,876,500
Dec 7, 2015 – Dec 12, 2015	$43.89	$43.91	$41.01	$41.01	59,311,300
Dec 14, 2015 – Dec 19, 2015	$42.13	$43.48	$40.90	$42.36	53,761,400
Dec 21, 2015 – Dec 26, 2015	$41.31	$42.52	$40.91	$40.91	31,329,300
Dec 28, 2015 – Jan 2, 2016	$42.10	$42.87	$37.59	$37.59	57,858,300
Jan 4, 2016 – Jan 9, 2016	$39.97	$40.66	$35.85	$35.85	87,985,400
Jan 11, 2016 – Jan 16, 2016	$37.94	$38.69	$34.88	$37.54	84,179,700
Jan 18, 2016 – Jan 23, 2016	$36.29	$39.51	$35.38	$39.51	84,564,200
Jan 25, 2016 – Jan 30, 2016	$37.58	$39.81	$37.30	$37.51	90,487,300
Feb 1, 2016 – Feb 6, 2016	$39.33	$40.06	$36.92	$38.46	89,431,100
Feb 8, 2016 – Feb 13, 2016	$37.04	$39.68	$36.92	$39.68	69,715,900
Feb 15, 2016 – Feb 20, 2016	$38.46	$40.47	$38.46	$40.08	46,148,500
Feb 22, 2016 – Feb 27, 2016	$40.07	$41.28	$38.59	$41.28	42,898,300
Feb 29, 2016 – Mar 5, 2016	$40.16	$42.16	$39.83	$42.16	43,606,700
Mar 7, 2016 – Mar 12, 2016	$41.01	$42.93	$40.92	$42.93	44,529,900
Mar 14, 2016 – Mar 19, 2016	$41.96	$43.05	$41.41	$42.64	34,890,900
Mar 21, 2016 – Mar 26, 2016	$42.79	$43.57	$42.26	$43.57	33,334,800
Mar 28, 2016 – Apr 2, 2016	$42.90	$44.20	$42.17	$43.53	40,237,500
Apr 4, 2016 – Apr 9, 2016	$43.46	$44.32	$42.85	$44.32	41,807,600
Apr 11, 2016 – Apr 16, 2016	$43.54	$44.72	$43.19	$44.13	46,891,500
Apr 18, 2016 – Apr 23, 2016	$44.10	$44.82	$42.90	$42.90	60,002,900
Apr 25, 2016 – Apr 30, 2016	$44.15	$45.86	$43.01	$43.29	65,290,600
May 2, 2016 – May 7, 2016	$43.37	$43.87	$42.53	$43.23	51,434,500
May 9, 2016 – May 14, 2016	$43.27	$44.30	$42.82	$44.30	46,378,900
May 16, 2016 – May 21, 2016	$43.49	$46.18	$42.98	$46.18	45,514,400
May 23, 2016 – May 28, 2016	$44.51	$46.23	$44.35	$45.81	37,735,100
May 30, 2016 – Jun 4, 2016	$46.18	$46.85	$45.52	$46.85	47,340,700
Jun 6, 2016 – Jun 11, 2016	$45.92	$47.14	$45.83	$46.63	57,345,500
Jun 13, 2016 – Jun 18, 2016	$46.77	$47.16	$45.82	$45.82	50,287,400
Jun 20, 2016 – Jun 25, 2016	$47.25	$47.91	$45.68	$47.01	54,622,400
Jun 27, 2016 – Jul 2, 2016	$45.31	$47.88	$44.36	$47.88	54,705,000
Jul 4, 2016 – Jul 9, 2016	$46.61	$49.08	$45.76	$49.08	47,784,600
Jul 11, 2016 – Jul 16, 2016	$48.06	$49.56	$47.88	$49.56	46,169,800
Jul 18, 2016 – Jul 23, 2016	$49.08	$52.79	$49.00	$52.79	85,268,800
Jul 25, 2016 – Jul 30, 2016	$49.57	$54.93	$49.44	$53.38	88,594,300
Aug 1, 2016 – Aug 6, 2016	$53.13	$53.46	$52.07	$53.14	45,296,200
Aug 8, 2016 – Aug 13, 2016	$53.28	$53.91	$53.09	$53.47	40,805,400
Aug 15, 2016 – Aug 20, 2016	$53.41	$53.79	$52.91	$53.07	41,140,500
Aug 22, 2016 – Aug 27, 2016	$53.53	$53.73	$52.80	$53.02	41,138,000
Aug 29, 2016 – Sep 3, 2016	$53.19	$53.54	$50.73	$50.73	40,273,900
Sep 5, 2016 – Sep 10, 2016	$53.21	$53.28	$50.73	$52.77	47,529,700
Sep 12, 2016 – Sep 17, 2016	$50.45	$53.24	$50.45	$52.49	46,281,900
Sep 19, 2016 – Sep 24, 2016	$53.13	$53.48	$52.37	$53.40	38,669,800
Sep 26, 2016 – Oct 1, 2016	$52.16	$53.92	$51.80	$53.92	40,928,000
Oct 3, 2016 – Oct 8, 2016	$53.32	$54.07	$52.11	$52.11	42,130,500
Oct 10, 2016 – Oct 15, 2016	$54.08	$54.27	$51.02	$53.24	44,508,800
Oct 17, 2016 – Oct 22, 2016	$52.12	$53.87	$52.02	$53.87	57,260,600
Oct 24, 2016 – Oct 29, 2016	$53.46	$54.92	$51.43	$51.43	66,723,700
Oct 31, 2016 – Nov 5, 2016	$54.26	$54.36	$51.20	$53.54	61,107,400
Nov 7, 2016 – Nov 12, 2016	$52.75	$55.64	$51.81	$55.64	54,391,900
Nov 14, 2016 – Nov 19, 2016	$53.76	$57.05	$53.37	$57.05	43,613,300
Nov 21, 2016 – Nov 26, 2016	$55.76	$57.21	$54.20	$54.20	51,450,100
Nov 28, 2016 – Dec 3, 2016	$56.94	$57.67	$53.59	$55.18	64,270,300
Dec 5, 2016 – Dec 10, 2016	$54.68	$55.87	$53.94	$55.87	59,389,400
Dec 12, 2016 – Dec 17, 2016	$55.10	$57.01	$54.56	$57.01	44,757,500
Dec 19, 2016 – Dec 24, 2016	$56.03	$57.27	$55.92	$55.93	28,758,700
Dec 26, 2016 – Dec 31, 2016	$57.04	$57.60	$55.77	$56.83	31,225,700
Jan 2, 2017 – Jan 7, 2017	$56.36	$57.48	$55.54	$57.48	39,538,200
Jan 9, 2017 – Jan 14, 2017	$57.11	$57.71	$56.76	$57.29	41,711,900
Jan 16, 2017 – Jan 21, 2017	$57.23	$59.81	$56.62	$59.81	63,372,700
Jan 23, 2017 – Jan 28, 2017	$57.33	$61.28	$57.21	$59.00	78,580,200
Jan 30, 2017 – Feb 4, 2017	$59.79	$60.22	$57.97	$57.97	64,520,400
Feb 6, 2017 – Feb 11, 2017	$58.91	$59.20	$57.48	$58.96	52,273,300
Feb 13, 2017 – Feb 18, 2017	$58.26	$59.58	$57.79	$59.58	41,634,400
Feb 20, 2017 – Feb 25, 2017	$59.23	$60.05	$58.93	$60.05	42,358,300
Feb 27, 2017 – Mar 4, 2017	$59.63	$61.96	$58.97	$61.96	54,142,000
Mar 6, 2017 – Mar 11, 2017	$59.92	$63.40	$59.70	$63.40	56,833,400
Mar 13, 2017 – Mar 18, 2017	$61.95	$63.59	$61.84	$62.16	49,796,900
Mar 20, 2017 – Mar 25, 2017	$63.24	$63.46	$61.38	$62.14	39,130,800
Mar 27, 2017 – Apr 1, 2017	$61.67	$62.59	$61.48	$62.11	34,521,800
Apr 3, 2017 – Apr 8, 2017	$62.38	$62.86	$60.04	$60.04	37,367,100
Apr 10, 2017 – Apr 15, 2017	$62.03	$62.29	$60.03	$61.56	43,195,000
Apr 17, 2017 – Apr 22, 2017	$60.39	$62.39	$60.25	$61.07	59,347,200
Apr 24, 2017 – Apr 29, 2017	$62.49	$63.96	$61.04	$61.80	58,641,700
May 1, 2017 – May 6, 2017	$61.51	$62.62	$60.85	$62.62	41,068,400
May 8, 2017 – May 13, 2017	$61.85	$62.68	$61.52	$62.32	44,562,100
May 15, 2017 – May 20, 2017	$62.59	$63.89	$60.86	$62.96	43,419,500
May 22, 2017 – May 27, 2017	$62.46	$63.35	$61.66	$63.35	35,873,600
May 29, 2017 – Jun 3, 2017	$62.86	$64.60	$62.75	$62.79	39,666,100
Jun 5, 2017 – Jun 10, 2017	$63.38	$65.70	$61.85	$61.85	45,182,000
Jun 12, 2017 – Jun 17, 2017	$61.95	$63.48	$61.33	$61.76	43,422,900
Jun 19, 2017 – Jun 24, 2017	$62.37	$63.21	$59.70	$59.70	47,511,900
Jun 26, 2017 – Jul 1, 2017	$62.12	$62.16	$58.92	$60.91	48,977,800
Jul 3, 2017 – Jul 8, 2017	$60.11	$63.64	$59.13	$63.64	37,824,800
Jul 10, 2017 – Jul 15, 2017	$60.87	$63.72	$60.48	$63.41	34,503,900
Jul 17, 2017 – Jul 22, 2017	$63.50	$64.27	$62.64	$62.64	47,397,800
Jul 24, 2017 – Jul 29, 2017	$63.53	$65.38	$62.50	$63.58	47,728,000
Jul 31, 2017 – Aug 5, 2017	$63.11	$64.04	$62.97	$63.16	39,755,800
Aug 7, 2017 – Aug 12, 2017	$63.59	$65.35	$62.44	$62.44	40,789,900
Aug 14, 2017 – Aug 19, 2017	$63.62	$64.54	$62.42	$63.23	36,562,900
Aug 21, 2017 – Aug 26, 2017	$62.57	$64.45	$62.15	$64.45	36,371,400
Aug 28, 2017 – Sep 2, 2017	$63.59	$64.89	$62.49	$63.54	31,896,900
Sep 4, 2017 – Sep 9, 2017	$64.28	$66.24	$63.44	$66.24	38,456,500
Sep 11, 2017 – Sep 16, 2017	$63.95	$68.92	$63.88	$68.92	50,834,400
Sep 18, 2017 – Sep 23, 2017	$66.37	$69.99	$65.96	$69.99	47,027,900
Sep 25, 2017 – Sep 30, 2017	$68.44	$71.33	$67.87	$71.33	36,335,400
Oct 2, 2017 – Oct 7, 2017	$70.18	$73.08	$69.74	$73.08	29,100,400
Oct 9, 2017 – Oct 14, 2017	$71.53	$74.32	$71.30	$74.32	33,264,700
Oct 16, 2017 – Oct 21, 2017	$73.56	$76.13	$72.28	$76.13	52,932,400
Oct 23, 2017 – Oct 28, 2017	$74.96	$76.50	$73.52	$76.50	52,808,300
Oct 30, 2017 – Nov 4, 2017	$75.97	$77.01	$75.12	$76.18	38,834,100
Nov 6, 2017 – Nov 11, 2017	$76.87	$77.84	$75.15	$76.81	35,873,200
Nov 13, 2017 – Nov 18, 2017	$75.75	$78.03	$75.66	$78.03	26,627,300
Nov 20, 2017 – Nov 25, 2017	$76.86	$78.31	$76.37	$76.37	34,760,100
Nov 27, 2017 – Dec 2, 2017	$77.76	$78.42	$74.43	$77.03	49,574,600
Dec 4, 2017 – Dec 9, 2017	$76.65	$79.54	$74.86	$79.54	58,362,900
Dec 11, 2017 – Dec 16, 2017	$77.07	$81.83	$76.83	$81.83	57,609,500
Dec 18, 2017 – Dec 23, 2017	$80.23	$82.77	$79.88	$82.07	32,417,000
Dec 25, 2017 – Dec 30, 2017	$81.39	$85.75	$80.99	$85.75	29,843,800
Jan 1, 2018 – Jan 6, 2018	$82.60	$88.58	$82.12	$88.58	45,386,500
Jan 8, 2018 – Jan 13, 2018	$85.30	$91.81	$85.03	$91.81	54,021,900
Jan 15, 2018 – Jan 20, 2018	$89.23	$94.28	$87.96	$89.34	81,400,600
Jan 22, 2018 – Jan 27, 2018	$92.66	$94.89	$84.60	$84.60	84,442,100
Jan 29, 2018 – Feb 3, 2018	$88.38	$89.11	$79.40	$79.40	84,389,600
Feb 5, 2018 – Feb 10, 2018	$84.56	$86.22	$76.64	$82.55	80,166,100
Feb 12, 2018 – Feb 17, 2018	$80.24	$84.58	$78.90	$84.58	49,804,200
Feb 19, 2018 – Feb 24, 2018	$82.17	$85.51	$81.71	$85.51	53,724,300
Feb 26, 2018 – Mar 3, 2018	$84.77	$88.13	$82.70	$88.13	55,517,700
Mar 5, 2018 – Mar 10, 2018	$84.93	$88.19	$84.17	$86.89	47,663,700
Mar 12, 2018 – Mar 17, 2018	$88.53	$89.29	$80.09	$80.09	53,548,100
Mar 19, 2018 – Mar 24, 2018	$86.42	$87.15	$80.08	$82.09	49,890,300
Mar 26, 2018 – Mar 31, 2018	$82.26	$85.42	$78.59	$78.59	49,584,300
Apr 2, 2018 – Apr 7, 2018	$81.28	$82.63	$78.24	$80.72	51,631,800
Apr 9, 2018 – Apr 14, 2018	$79.05	$82.97	$78.70	$78.98	50,649,800
Apr 16, 2018 – Apr 21, 2018	$81.44	$83.68	$78.12	$81.00	65,708,300
Apr 23, 2018 – Apr 28, 2018	$79.48	$82.72	$76.95	$82.72	64,967,400
Apr 30, 2018 – May 5, 2018	$81.33	$86.85	$79.29	$86.85	48,831,200
May 7, 2018 – May 12, 2018	$83.46	$88.03	$82.65	$87.87	43,089,600
May 14, 2018 – May 19, 2018	$87.23	$88.76	$86.13	$88.68	38,666,000
May 21, 2018 – May 26, 2018	$88.80	$91.26	$86.57	$91.26	36,703,400
May 28, 2018 – Jun 2, 2018	$87.95	$92.00	$87.45	$92.00	43,646,500
Jun 4, 2018 – Jun 9, 2018	$91.21	$94.18	$90.87	$92.12	47,149,200
Jun 11, 2018 – Jun 16, 2018	$91.42	$92.23	$89.33	$89.33	39,342,400
Jun 18, 2018 – Jun 23, 2018	$91.10	$91.50	$87.64	$87.64	40,654,400
Jun 25, 2018 – Jun 30, 2018	$88.20	$89.60	$85.41	$89.60	36,351,200
Jul 2, 2018 – Jul 7, 2018	$86.60	$91.53	$86.15	$91.53	34,816,900
Jul 9, 2018 – Jul 14, 2018	$90.14	$92.76	$88.11	$91.42	43,498,100
Jul 16, 2018 – Jul 21, 2018	$91.34	$92.97	$89.51	$89.51	47,214,800
Jul 23, 2018 – Jul 28, 2018	$90.90	$92.58	$87.47	$89.70	48,208,600
Jul 30, 2018 – Aug 4, 2018	$89.52	$90.32	$87.93	$88.00	45,040,300
Aug 6, 2018 – Aug 11, 2018	$89.75	$93.21	$87.41	$87.64	39,547,000
Aug 13, 2018 – Aug 18, 2018	$88.37	$90.84	$85.54	$90.84	35,475,400
Aug 20, 2018 – Aug 25, 2018	$87.73	$90.96	$86.76	$89.84	42,435,700
Aug 27, 2018 – Sep 1, 2018	$91.64	$92.78	$86.69	$86.69	45,945,400
Sep 3, 2018 – Sep 8, 2018	$88.74	$90.28	$84.22	$84.22	57,974,900
Sep 10, 2018 – Sep 15, 2018	$87.26	$87.97	$81.73	$87.97	70,611,400
Sep 17, 2018 – Sep 22, 2018	$84.16	$88.65	$82.61	$85.76	60,122,700
Sep 24, 2018 – Sep 29, 2018	$87.13	$88.18	$82.55	$82.55	54,153,100
Oct 1, 2018 – Oct 6, 2018	$86.06	$87.81	$80.80	$80.80	70,092,000
Oct 8, 2018 – Oct 13, 2018	$81.71	$82.45	$78.54	$78.54	79,486,800
Oct 15, 2018 – Oct 20, 2018	$79.69	$82.47	$72.39	$72.39	120,576,900
Oct 22, 2018 – Oct 27, 2018	$78.85	$80.31	$70.26	$75.98	132,788,500
Oct 29, 2018 – Nov 3, 2018	$74.40	$79.00	$70.76	$77.48	79,298,200
Nov 5, 2018 – Nov 10, 2018	$76.52	$79.65	$75.99	$78.89	63,383,600
Nov 12, 2018 – Nov 17, 2018	$76.62	$79.36	$75.03	$76.67	59,050,100
Nov 19, 2018 – Nov 24, 2018	$78.61	$80.50	$74.90	$80.50	55,014,700
Nov 26, 2018 – Dec 1, 2018	$77.73	$80.53	$74.48	$74.48	61,498,000
Dec 3, 2018 – Dec 8, 2018	$82.64	$82.70	$74.36	$75.99	63,885,500
Dec 10, 2018 – Dec 15, 2018	$74.53	$78.50	$72.89	$72.89	81,777,200
Dec 17, 2018 – Dec 22, 2018	$76.01	$77.38	$71.91	$75.63	73,975,700
Dec 24, 2018 – Dec 29, 2018	$72.56	$77.19	$70.70	$74.90	54,568,400
Dec 31, 2018 – Jan 5, 2019	$76.19	$79.48	$71.49	$79.48	59,251,200
Jan 7, 2019 – Jan 12, 2019	$74.82	$80.15	$74.46	$80.15	57,144,300
Jan 14, 2019 – Jan 19, 2019	$78.45	$84.18	$77.28	$84.18	74,529,500
Jan 21, 2019 – Jan 26, 2019	$79.36	$84.55	$76.44	$82.23	80,432,600
Jan 28, 2019 – Feb 2, 2019	$82.14	$84.93	$81.38	$84.93	68,242,600
Feb 4, 2019 – Feb 9, 2019	$82.85	$87.39	$82.03	$87.39	57,357,400
Feb 11, 2019 – Feb 16, 2019	$85.06	$88.05	$84.69	$87.18	38,085,300
Feb 18, 2019 – Feb 23, 2019	$87.01	$88.11	$86.27	$86.73	38,723,300
Feb 25, 2019 – Mar 2, 2019	$88.55	$88.95	$85.06	$85.19	44,983,000
Mar 4, 2019 – Mar 9, 2019	$87.30	$89.96	$83.96	$89.96	51,071,000
Mar 11, 2019 – Mar 16, 2019	$85.43	$90.01	$85.30	$89.10	50,980,700
Mar 18, 2019 – Mar 23, 2019	$89.40	$91.78	$86.17	$86.17	44,452,500
Mar 25, 2019 – Mar 30, 2019	$87.84	$92.31	$84.19	$92.31	50,821,800
Apr 1, 2019 – Apr 6, 2019	$87.73	$94.85	$86.87	$94.85	47,668,600
Apr 8, 2019 – Apr 13, 2019	$92.45	$95.07	$92.00	$93.84	38,744,800
Apr 15, 2019 – Apr 20, 2019	$94.73	$95.74	$92.63	$95.22	53,442,600
Apr 22, 2019 – Apr 27, 2019	$93.04	$96.93	$92.33	$95.43	54,118,300
Apr 29, 2019 – May 4, 2019	$94.83	$96.61	$92.08	$92.08	43,226,900
May 6, 2019 – May 11, 2019	$93.32	$94.86	$87.33	$87.33	52,103,100
May 13, 2019 – May 18, 2019	$89.27	$90.66	$85.91	$85.91	51,782,500
May 20, 2019 – May 25, 2019	$84.30	$88.32	$84.30	$85.30	41,867,800
May 27, 2019 – Jun 1, 2019	$86.59	$90.91	$83.06	$90.91	42,008,600
Jun 3, 2019 – Jun 8, 2019	$85.90	$91.45	$85.53	$87.75	47,617,000
Jun 10, 2019 – Jun 15, 2019	$91.39	$93.50	$87.33	$91.85	43,591,600
Jun 17, 2019 – Jun 22, 2019	$87.74	$93.84	$87.13	$93.84	41,908,100
Jun 24, 2019 – Jun 29, 2019	$91.73	$95.54	$91.05	$94.65	37,563,600
Jul 1, 2019 – Jul 6, 2019	$96.17	$97.29	$93.53	$96.76	29,776,900
Jul 8, 2019 – Jul 13, 2019	$94.20	$96.86	$93.54	$95.89	35,743,900
Jul 15, 2019 – Jul 20, 2019	$96.90	$104.80	$95.48	$104.80	62,496,100
Jul 22, 2019 – Jul 27, 2019	$96.48	$106.14	$96.14	$99.62	72,856,400
Jul 29, 2019 – Aug 3, 2019	$104.83	$106.61	$99.22	$99.22	64,710,900
Aug 5, 2019 – Aug 10, 2019	$98.07	$102.48	$95.60	$101.03	54,777,300
Aug 12, 2019 – Aug 17, 2019	$98.39	$102.37	$97.67	$98.95	40,903,800
Aug 19, 2019 – Aug 24, 2019	$103.28	$104.14	$98.58	$101.80	34,976,900
Aug 26, 2019 – Aug 31, 2019	$100.74	$104.55	$99.13	$104.55	31,205,500
Sep 2, 2019 – Sep 7, 2019	$101.22	$106.62	$99.26	$106.62	35,968,400
Sep 9, 2019 – Sep 14, 2019	$105.25	$107.70	$102.74	$104.20	38,556,100
Sep 16, 2019 – Sep 21, 2019	$105.92	$107.15	$103.83	$104.59	38,642,400
Sep 23, 2019 – Sep 28, 2019	$104.20	$107.06	$102.44	$107.06	44,250,000
Sep 30, 2019 – Oct 5, 2019	$105.04	$108.42	$103.53	$107.01	41,231,200
Oct 7, 2019 – Oct 12, 2019	$106.97	$108.39	$101.70	$106.50	34,392,000
Oct 14, 2019 – Oct 19, 2019	$106.59	$108.75	$99.13	$99.13	55,233,000
Oct 21, 2019 – Oct 26, 2019	$107.55	$107.84	$95.32	$97.10	63,917,400
Oct 28, 2019 – Nov 2, 2019	$99.59	$100.44	$96.55	$99.55	46,750,500
Nov 4, 2019 – Nov 9, 2019	$99.39	$101.00	$97.80	$97.80	45,071,200
Nov 11, 2019 – Nov 16, 2019	$98.69	$99.38	$96.79	$96.98	45,944,000
Nov 18, 2019 – Nov 23, 2019	$97.73	$99.63	$94.97	$99.63	41,224,700
Nov 25, 2019 – Nov 30, 2019	$97.63	$101.42	$97.56	$101.42	40,855,700
Dec 2, 2019 – Dec 7, 2019	$99.56	$104.96	$96.19	$104.96	40,323,200
Dec 9, 2019 – Dec 14, 2019	$101.33	$106.88	$100.43	$106.88	47,055,100
Dec 16, 2019 – Dec 21, 2019	$105.74	$106.95	$103.60	$106.56	37,025,300
Dec 23, 2019 – Dec 28, 2019	$106.92	$107.06	$105.96	$105.96	22,407,100
Dec 30, 2019 – Jan 4, 2020	$106.25	$107.75	$105.29	$107.75	35,605,200
Jan 6, 2020 – Jan 11, 2020	$105.31	$109.25	$104.35	$109.15	45,131,700
Jan 13, 2020 – Jan 18, 2020	$108.22	$109.44	$106.80	$108.18	55,031,400
Jan 20, 2020 – Jan 25, 2020	$108.65	$112.47	$100.00	$100.00	57,863,900
Jan 27, 2020 – Feb 1, 2020	$106.63	$107.44	$100.14	$107.44	51,258,400
Feb 3, 2020 – Feb 8, 2020	$101.06	$111.03	$101.06	$110.37	40,713,500
Feb 10, 2020 – Feb 15, 2020	$106.48	$111.55	$106.27	$107.29	29,217,100
Feb 17, 2020 – Feb 22, 2020	$109.44	$112.11	$95.28	$95.28	53,362,200
Feb 24, 2020 – Feb 29, 2020	$103.52	$104.57	$90.67	$94.47	74,257,200
Mar 2, 2020 – Mar 7, 2020	$96.14	$100.28	$88.52	$88.52	93,025,700
Mar 9, 2020 – Mar 14, 2020	$87.75	$93.61	$80.60	$81.48	123,094,200
Mar 16, 2020 – Mar 21, 2020	$80.04	$89.86	$77.71	$83.90	113,547,400
Mar 23, 2020 – Mar 28, 2020	$81.27	$90.86	$79.24	$83.46	88,038,300
Mar 30, 2020 – Apr 4, 2020	$83.81	$89.90	$80.20	$89.90	65,369,700
Apr 6, 2020 – Apr 11, 2020	$87.30	$94.79	$86.41	$94.79	56,891,300
Apr 13, 2020 – Apr 18, 2020	$88.07	$95.22	$87.90	$95.11	69,273,000
Apr 20, 2020 – Apr 25, 2020	$93.10	$96.10	$88.91	$91.59	65,710,200
Apr 27, 2020 – May 2, 2020	$95.17	$100.02	$92.08	$96.75	48,911,200
May 4, 2020 – May 9, 2020	$91.64	$97.21	$90.73	$91.07	44,420,700
May 11, 2020 – May 16, 2020	$95.41	$97.48	$88.72	$95.43	46,084,400
May 18, 2020 – May 23, 2020	$93.54	$99.97	$92.76	$99.90	42,180,100
May 25, 2020 – May 30, 2020	$97.43	$110.58	$97.18	$110.58	49,265,000
Jun 1, 2020 – Jun 6, 2020	$99.08	$114.15	$98.29	$104.30	56,634,500
Jun 8, 2020 – Jun 13, 2020	$109.93	$112.14	$102.98	$105.07	51,078,200
Jun 15, 2020 – Jun 20, 2020	$102.28	$108.64	$101.63	$103.79	50,647,100
Jun 22, 2020 – Jun 27, 2020	$104.97	$107.77	$102.94	$105.85	43,525,100
Jun 29, 2020 – Jul 4, 2020	$104.20	$109.82	$103.00	$109.82	37,889,500
Jul 6, 2020 – Jul 11, 2020	$107.28	$112.65	$106.18	$112.65	40,693,900
Jul 13, 2020 – Jul 18, 2020	$111.06	$113.58	$106.60	$109.06	56,859,300
Jul 20, 2020 – Jul 25, 2020	$112.91	$115.81	$107.31	$107.31	58,550,400
Jul 27, 2020 – Aug 1, 2020	$109.67	$113.14	$106.25	$113.14	42,291,000
Aug 3, 2020 – Aug 8, 2020	$108.56	$116.35	$108.16	$116.35	38,853,900
Aug 10, 2020 – Aug 15, 2020	$112.85	$118.88	$112.22	$118.88	35,079,600
Aug 17, 2020 – Aug 22, 2020	$116.78	$121.55	$115.73	$121.55	30,429,500
Aug 24, 2020 – Aug 29, 2020	$119.32	$121.64	$118.53	$118.99	37,947,000
Aug 31, 2020 – Sep 5, 2020	$120.84	$125.69	$115.52	$115.52	42,427,600
Sep 7, 2020 – Sep 12, 2020	$115.38	$119.66	$114.57	$117.46	40,925,200
Sep 14, 2020 – Sep 19, 2020	$117.17	$120.40	$115.14	$117.17	43,065,400
Sep 21, 2020 – Sep 26, 2020	$115.10	$119.52	$113.62	$119.52	41,099,000
Sep 28, 2020 – Oct 3, 2020	$118.78	$127.84	$118.36	$127.84	35,986,900
Oct 5, 2020 – Oct 10, 2020	$120.54	$129.71	$119.93	$129.71	35,325,400
Oct 12, 2020 – Oct 17, 2020	$129.25	$132.05	$127.03	$127.03	40,993,300
Oct 19, 2020 – Oct 24, 2020	$129.85	$131.24	$122.48	$122.48	48,352,500
Oct 26, 2020 – Oct 31, 2020	$125.54	$134.58	$120.09	$134.58	48,050,400
Nov 2, 2020 – Nov 7, 2020	$124.96	$134.99	$123.05	$133.65	40,766,900
Nov 9, 2020 – Nov 14, 2020	$138.22	$140.46	$128.85	$133.80	35,010,500
Nov 16, 2020 – Nov 21, 2020	$134.18	$135.99	$130.29	$135.65	29,853,800
Nov 23, 2020 – Nov 28, 2020	$133.87	$142.08	$132.37	$142.08	36,866,000
Nov 30, 2020 – Dec 5, 2020	$135.86	$142.14	$134.57	$137.03	45,714,300
Dec 7, 2020 – Dec 12, 2020	$141.95	$142.69	$136.20	$139.99	50,442,400
Dec 14, 2020 – Dec 19, 2020	$137.75	$140.45	$136.50	$137.91	35,975,200
Dec 21, 2020 – Dec 26, 2020	$137.84	$140.04	$136.14	$140.04	18,468,000
Dec 28, 2020 – Jan 2, 2021	$139.72	$146.03	$137.00	$146.03	34,571,500
Jan 4, 2021 – Jan 9, 2021	$140.44	$147.39	$137.16	$144.35	42,943,000
Jan 11, 2021 – Jan 16, 2021	$145.25	$148.17	$142.97	$147.44	35,992,500
Jan 18, 2021 – Jan 23, 2021	$146.06	$149.71	$141.37	$141.37	51,449,400
Jan 25, 2021 – Jan 30, 2021	$147.92	$148.94	$138.25	$145.86	56,682,200
Feb 1, 2021 – Feb 6, 2021	$143.66	$154.20	$143.37	$154.20	41,259,200
Feb 8, 2021 – Feb 13, 2021	$147.07	$154.42	$146.65	$153.09	34,744,700
Feb 15, 2021 – Feb 20, 2021	$154.51	$156.05	$147.87	$147.87	44,808,300
Feb 22, 2021 – Feb 27, 2021	$151.07	$154.31	$144.16	$144.16	57,051,000
Mar 1, 2021 – Mar 6, 2021	$149.79	$152.67	$138.77	$148.99	55,352,500
Mar 8, 2021 – Mar 13, 2021	$142.83	$151.06	$138.86	$151.06	51,139,100
Mar 15, 2021 – Mar 20, 2021	$148.90	$161.55	$147.43	$161.55	50,138,300
Mar 22, 2021 – Mar 27, 2021	$153.04	$164.86	$149.14	$164.86	44,913,800
Mar 29, 2021 – Apr 3, 2021	$158.67	$167.75	$157.72	$167.75	37,245,300
Apr 5, 2021 – Apr 10, 2021	$166.53	$169.60	$164.39	$164.75	40,128,100
Apr 12, 2021 – Apr 17, 2021	$165.36	$167.19	$162.08	$162.08	44,089,700
Apr 19, 2021 – Apr 24, 2021	$163.39	$164.04	$154.95	$154.95	49,637,300
Apr 26, 2021 – May 1, 2021	$162.11	$165.25	$154.51	$162.06	52,614,200
May 3, 2021 – May 8, 2021	$156.65	$162.35	$151.50	$158.18	48,046,800
May 10, 2021 – May 15, 2021	$161.65	$161.65	$152.14	$159.68	44,779,800
May 17, 2021 – May 22, 2021	$157.30	$163.84	$151.05	$163.84	47,547,500
May 24, 2021 – May 29, 2021	$160.93	$164.88	$160.93	$164.05	41,705,200
May 31, 2021 – Jun 5, 2021	$165.18	$165.74	$159.59	$162.84	29,778,100
Jun 7, 2021 – Jun 12, 2021	$163.30	$163.97	$158.01	$158.01	34,230,500
Jun 14, 2021 – Jun 19, 2021	$162.49	$164.62	$157.52	$162.41	37,135,800
Jun 21, 2021 – Jun 26, 2021	$159.03	$165.90	$158.26	$165.90	30,930,800
Jun 28, 2021 – Jul 3, 2021	$163.10	$166.59	$163.10	$164.22	25,496,000
Jul 5, 2021 – Jul 10, 2021	$166.22	$166.57	$160.00	$160.64	30,577,400
Jul 12, 2021 – Jul 17, 2021	$164.47	$167.52	$160.31	$161.27	52,430,500
Jul 19, 2021 – Jul 24, 2021	$159.05	$167.66	$158.10	$165.44	51,204,900
Jul 26, 2021 – Jul 31, 2021	$160.88	$167.48	$158.16	$167.48	33,330,000
Aug 2, 2021 – Aug 7, 2021	$166.99	$168.29	$162.68	$163.78	29,709,000
Aug 9, 2021 – Aug 14, 2021	$167.75	$167.97	$160.54	$160.54	30,613,000
Aug 16, 2021 – Aug 21, 2021	$163.60	$165.36	$157.93	$165.36	32,971,700
Aug 23, 2021 – Aug 28, 2021	$161.26	$165.60	$161.06	$164.80	31,749,700
Aug 30, 2021 – Sep 4, 2021	$166.11	$167.25	$163.21	$165.47	24,762,500
Sep 6, 2021 – Sep 11, 2021	$164.32	$170.33	$162.41	$170.33	28,880,600
Sep 13, 2021 – Sep 18, 2021	$167.48	$174.15	$165.98	$174.15	36,585,700
Sep 20, 2021 – Sep 25, 2021	$167.41	$174.38	$164.70	$168.20	34,172,800
Sep 27, 2021 – Oct 2, 2021	$172.05	$173.98	$165.06	$169.45	33,335,600
Oct 4, 2021 – Oct 9, 2021	$167.54	$171.63	$164.06	$168.77	34,708,500
Oct 11, 2021 – Oct 16, 2021	$169.15	$172.78	$161.89	$172.78	33,803,000
Oct 18, 2021 – Oct 23, 2021	$167.66	$175.51	$162.72	$162.72	45,572,600
Oct 25, 2021 – Oct 30, 2021	$173.59	$175.55	$159.31	$168.89	51,352,000
Nov 1, 2021 – Nov 6, 2021	$163.07	$170.66	$162.50	$165.99	40,728,600
Nov 8, 2021 – Nov 13, 2021	$169.45	$170.62	$162.85	$170.43	39,781,100
Nov 15, 2021 – Nov 20, 2021	$166.99	$170.51	$163.52	$164.40	39,684,000
Nov 22, 2021 – Nov 27, 2021	$170.90	$171.96	$163.63	$168.87	49,181,200
Nov 29, 2021 – Dec 4, 2021	$166.86	$174.57	$165.76	$171.16	50,815,600
Dec 6, 2021 – Dec 11, 2021	$170.44	$174.53	$162.69	$162.69	53,577,700
Dec 13, 2021 – Dec 18, 2021	$171.25	$171.81	$162.11	$163.65	49,736,400
Dec 20, 2021 – Dec 25, 2021	$160.38	$165.00	$159.61	$164.59	31,096,200
Dec 27, 2021 – Jan 1, 2022	$164.25	$168.79	$156.70	$156.70	38,773,700
Jan 3, 2022 – Jan 8, 2022	$164.89	$167.76	$156.23	$163.31	51,650,900
Jan 10, 2022 – Jan 15, 2022	$155.36	$165.60	$153.38	$153.38	56,943,500
Jan 17, 2022 – Jan 22, 2022	$160.34	$161.00	$151.36	$154.82	76,978,700
Jan 24, 2022 – Jan 29, 2022	$153.50	$160.03	$148.90	$150.69	92,111,200
Jan 31, 2022 – Feb 5, 2022	$156.19	$165.48	$144.52	$144.52	78,637,400
Feb 7, 2022 – Feb 12, 2022	$151.62	$155.77	$143.86	$146.57	65,527,900
Feb 14, 2022 – Feb 19, 2022	$144.11	$150.16	$141.56	$150.16	57,971,400
Feb 21, 2022 – Feb 26, 2022	$145.98	$150.44	$141.70	$149.42	54,741,800
Feb 28, 2022 – Mar 5, 2022	$148.24	$151.86	$144.49	$149.76	60,516,600
Mar 7, 2022 – Mar 12, 2022	$150.20	$158.32	$142.75	$158.32	61,171,800
Mar 14, 2022 – Mar 19, 2022	$149.40	$162.54	$146.00	$162.54	51,187,200
Mar 21, 2022 – Mar 26, 2022	$157.61	$163.68	$156.23	$160.06	46,183,600
Mar 28, 2022 – Apr 2, 2022	$161.01	$168.20	$153.05	$153.05	51,838,000
Apr 4, 2022 – Apr 9, 2022	$159.59	$161.18	$152.66	$152.66	45,923,400
Apr 11, 2022 – Apr 16, 2022	$151.87	$155.04	$151.00	$152.35	42,586,700
Apr 18, 2022 – Apr 23, 2022	$152.08	$161.45	$149.66	$149.66	69,712,400
Apr 25, 2022 – Apr 30, 2022	$152.13	$155.49	$141.09	$147.20	80,898,700
May 2, 2022 – May 7, 2022	$149.92	$155.48	$146.69	$150.23	67,188,600
May 9, 2022 – May 14, 2022	$147.01	$151.20	$143.97	$150.29	59,047,100
May 16, 2022 – May 21, 2022	$148.75	$157.51	$145.33	$157.51	52,537,700
May 23, 2022 – May 28, 2022	$150.69	$157.85	$147.24	$152.52	50,709,100
May 30, 2022 – Jun 4, 2022	$156.42	$157.79	$139.64	$139.64	52,093,400
Jun 6, 2022 – Jun 11, 2022	$153.69	$154.23	$132.93	$132.93	63,082,600
Jun 13, 2022 – Jun 18, 2022	$137.09	$139.76	$131.96	$138.02	57,356,000
Jun 20, 2022 – Jun 25, 2022	$134.37	$138.18	$131.46	$131.46	51,616,300
Jun 27, 2022 – Jul 2, 2022	$138.94	$140.71	$130.12	$137.65	52,707,700
Jul 4, 2022 – Jul 9, 2022	$128.98	$142.08	$127.85	$142.08	46,478,000
Jul 11, 2022 – Jul 16, 2022	$136.40	$145.06	$134.23	$145.06	50,221,500
Jul 18, 2022 – Jul 23, 2022	$143.13	$158.32	$140.74	$158.32	61,102,900
Jul 25, 2022 – Jul 30, 2022	$144.97	$164.19	$142.14	$164.19	58,731,200
Aug 1, 2022 – Aug 6, 2022	$158.52	$165.69	$157.19	$165.15	44,882,700
Aug 8, 2022 – Aug 13, 2022	$162.58	$165.68	$156.88	$157.19	44,383,300
Aug 15, 2022 – Aug 20, 2022	$164.70	$165.39	$150.99	$150.99	45,788,100
Aug 22, 2022 – Aug 27, 2022	$156.32	$158.51	$145.21	$145.21	49,073,200
Aug 29, 2022 – Sep 3, 2022	$151.39	$152.11	$144.49	$152.11	47,577,800
Sep 5, 2022 – Sep 10, 2022	$145.31	$153.16	$144.18	$147.22	58,520,100
Sep 12, 2022 – Sep 17, 2022	$152.56	$152.80	$143.69	$143.69	66,883,100
Sep 19, 2022 – Sep 24, 2022	$145.73	$151.67	$137.89	$137.89	55,944,300
Sep 26, 2022 – Oct 1, 2022	$144.01	$145.78	$137.80	$141.90	58,164,100
Oct 3, 2022 – Oct 8, 2022	$140.23	$150.76	$132.15	$132.15	67,652,600
Oct 10, 2022 – Oct 15, 2022	$142.14	$142.29	$130.04	$142.29	66,086,200
Oct 17, 2022 – Oct 22, 2022	$135.41	$143.75	$133.21	$143.75	70,945,300
Oct 24, 2022 – Oct 29, 2022	$142.73	$146.87	$134.81	$146.05	70,310,400
Oct 31, 2022 – Nov 5, 2022	$144.03	$161.18	$139.48	$161.18	61,091,400
Nov 7, 2022 – Nov 12, 2022	$147.10	$162.34	$145.07	$157.31	62,178,800
Nov 14, 2022 – Nov 19, 2022	$160.74	$163.99	$153.22	$159.00	45,429,400
Nov 21, 2022 – Nov 26, 2022	$156.62	$161.44	$154.69	$159.53	42,477,600
Nov 28, 2022 – Dec 3, 2022	$157.78	$162.10	$153.53	$156.48	47,981,300
Dec 5, 2022 – Dec 10, 2022	$158.71	$160.41	$152.25	$152.25	54,248,900
Dec 12, 2022 – Dec 17, 2022	$156.34	$164.41	$147.61	$147.61	55,545,900
Dec 19, 2022 – Dec 24, 2022	$152.32	$152.54	$145.01	$148.36	35,567,200
Dec 26, 2022 – Dec 31, 2022	$146.96	$157.29	$144.42	$157.29	38,046,900
Jan 2, 2023 – Jan 7, 2023	$150.16	$160.75	$146.00	$160.75	47,259,200
Jan 9, 2023 – Jan 14, 2023	$159.07	$162.68	$155.35	$155.35	48,176,400
Jan 16, 2023 – Jan 21, 2023	$160.56	$161.47	$152.31	$157.36	57,382,000
Jan 23, 2023 – Jan 28, 2023	$155.93	$163.69	$154.00	$163.69	68,419,100
Jan 30, 2023 – Feb 4, 2023	$155.86	$167.71	$155.74	$158.98	62,018,000
Feb 6, 2023 – Feb 11, 2023	$163.25	$166.65	$156.55	$158.55	45,656,900
Feb 13, 2023 – Feb 18, 2023	$159.64	$161.62	$152.96	$152.96	40,357,900
Feb 20, 2023 – Feb 25, 2023	$156.95	$158.88	$151.75	$158.88	41,147,300
Feb 27, 2023 – Mar 4, 2023	$155.00	$159.12	$153.16	$155.23	42,885,200
Mar 6, 2023 – Mar 11, 2023	$158.53	$160.90	$154.63	$158.91	55,718,600
Mar 13, 2023 – Mar 18, 2023	$153.90	$162.34	$153.66	$162.34	57,746,900
Mar 20, 2023 – Mar 25, 2023	$159.06	$168.22	$158.73	$168.22	48,419,500
Mar 27, 2023 – Apr 1, 2023	$162.45	$168.48	$157.59	$161.09	42,586,400
Apr 3, 2023 – Apr 8, 2023	$167.61	$168.37	$157.88	$161.86	34,866,600
Apr 10, 2023 – Apr 15, 2023	$160.03	$164.03	$158.67	$160.09	36,568,100
Apr 17, 2023 – Apr 22, 2023	$161.23	$164.35	$151.21	$151.21	52,634,100
Apr 24, 2023 – Apr 29, 2023	$160.20	$160.46	$145.69	$149.96	58,763,000
May 1, 2023 – May 6, 2023	$152.12	$152.20	$145.93	$147.53	46,064,200
May 8, 2023 – May 13, 2023	$151.12	$155.03	$145.76	$155.03	42,397,200
May 15, 2023 – May 20, 2023	$147.08	$160.66	$146.39	$160.66	55,187,200
May 22, 2023 – May 27, 2023	$154.72	$161.35	$149.09	$159.69	55,462,700
May 29, 2023 – Jun 3, 2023	$162.06	$162.39	$155.46	$155.46	44,452,800
Jun 5, 2023 – Jun 10, 2023	$159.66	$161.09	$153.92	$161.09	50,962,600
Jun 12, 2023 – Jun 17, 2023	$156.32	$163.88	$152.81	$152.81	49,164,100
Jun 19, 2023 – Jun 24, 2023	$159.43	$164.06	$152.37	$164.06	43,991,500
Jun 26, 2023 – Jul 1, 2023	$153.55	$164.53	$153.12	$158.30	39,169,000
Jul 3, 2023 – Jul 8, 2023	$164.19	$165.13	$157.73	$164.81	37,047,300
Jul 10, 2023 – Jul 15, 2023	$159.10	$167.98	$159.08	$167.98	57,221,300
Jul 17, 2023 – Jul 22, 2023	$163.39	$169.12	$162.55	$162.55	73,383,400
Jul 24, 2023 – Jul 29, 2023	$168.21	$171.44	$154.58	$154.58	63,908,600
Jul 31, 2023 – Aug 5, 2023	$163.82	$165.56	$152.53	$152.53	49,651,600
Aug 7, 2023 – Aug 12, 2023	$155.44	$156.51	$150.90	$152.79	46,931,900
Aug 14, 2023 – Aug 19, 2023	$152.53	$156.57	$150.66	$154.00	43,937,700
Aug 21, 2023 – Aug 26, 2023	$153.01	$157.37	$150.44	$155.86	42,815,900
Aug 28, 2023 – Sep 2, 2023	$155.30	$157.17	$151.11	$151.11	38,434,300
Sep 4, 2023 – Sep 9, 2023	$155.17	$156.84	$149.24	$149.24	40,462,600
Sep 11, 2023 – Sep 16, 2023	$152.82	$152.98	$147.12	$147.12	43,431,400
Sep 18, 2023 – Sep 23, 2023	$148.67	$151.04	$145.93	$145.93	39,107,800
Sep 25, 2023 – Sep 30, 2023	$146.79	$148.10	$143.07	$144.08	39,407,900
Oct 2, 2023 – Oct 7, 2023	$146.39	$147.42	$140.18	$140.18	40,787,500
Oct 9, 2023 – Oct 14, 2023	$143.01	$146.12	$135.65	$135.65	47,060,400
Oct 16, 2023 – Oct 21, 2023	$140.74	$142.17	$131.35	$131.35	64,229,300
Oct 23, 2023 – Oct 28, 2023	$135.16	$137.87	$128.60	$137.87	70,819,000
Oct 30, 2023 – Nov 4, 2023	$130.47	$140.39	$129.18	$136.32	65,802,600
Nov 6, 2023 – Nov 11, 2023	$138.53	$143.20	$132.51	$143.20	63,449,300
Nov 13, 2023 – Nov 18, 2023	$135.43	$144.02	$134.47	$142.25	44,956,700
Nov 20, 2023 – Nov 25, 2023	$142.64	$144.74	$141.21	$143.75	36,877,600
Nov 27, 2023 – Dec 2, 2023	$141.30	$145.43	$140.10	$145.43	50,085,800
Dec 4, 2023 – Dec 9, 2023	$143.16	$156.18	$142.64	$156.18	73,694,000
Dec 11, 2023 – Dec 16, 2023	$146.86	$158.45	$145.81	$155.81	68,032,500
Dec 18, 2023 – Dec 23, 2023	$156.01	$157.87	$152.88	$157.87	34,436,500
Dec 25, 2023 – Dec 30, 2023	$156.46	$159.58	$152.91	$152.91	33,471,000
Jan 1, 2024 – Jan 6, 2024	$156.38	$157.38	$150.41	$152.69	45,682,100
Jan 8, 2024 – Jan 13, 2024	$153.01	$160.82	$151.79	$160.82	55,313,100
Jan 15, 2024 – Jan 20, 2024	$152.26	$162.22	$148.45	$151.97	77,990,900
Jan 22, 2024 – Jan 27, 2024	$161.15	$163.60	$147.44	$147.44	78,403,500
Jan 29, 2024 – Feb 3, 2024	$151.96	$154.04	$146.23	$151.59	51,468,900
Feb 5, 2024 – Feb 10, 2024	$149.34	$151.67	$146.86	$149.71	40,996,800
Feb 12, 2024 – Feb 17, 2024	$151.59	$152.80	$145.11	$152.80	39,088,300
Feb 19, 2024 – Feb 24, 2024	$148.76	$159.67	$148.66	$159.67	42,028,300
Feb 26, 2024 – Mar 2, 2024	$153.66	$160.83	$151.57	$160.83	52,114,700
Mar 4, 2024 – Mar 9, 2024	$161.02	$165.92	$158.01	$161.04	67,859,300
Mar 11, 2024 – Mar 16, 2024	$160.82	$164.61	$157.46	$161.00	63,123,600
Mar 18, 2024 – Mar 23, 2024	$162.92	$163.16	$154.93	$162.62	41,694,200
Mar 25, 2024 – Mar 30, 2024	$159.46	$164.15	$156.35	$156.35	39,294,100
Apr 1, 2024 – Apr 6, 2024	$162.53	$164.20	$155.26	$155.26	44,880,300
Apr 8, 2024 – Apr 13, 2024	$156.46	$161.97	$149.05	$149.05	52,269,700
Apr 15, 2024 – Apr 20, 2024	$157.09	$165.67	$148.52	$165.67	70,071,100
Apr 22, 2024 – Apr 27, 2024	$149.60	$167.55	$149.40	$167.00	68,461,500
Apr 29, 2024 – May 4, 2024	$165.67	$174.60	$162.09	$174.60	52,138,000
May 6, 2024 – May 11, 2024	$167.93	$183.35	$167.34	$183.35	49,397,700
May 13, 2024 – May 18, 2024	$175.81	$187.27	$175.50	$187.27	55,817,000
May 20, 2024 – May 25, 2024	$183.35	$191.44	$182.87	$183.34	59,990,000
May 27, 2024 – Jun 1, 2024	$193.68	$193.68	$178.88	$183.91	53,197,200
Jun 3, 2024 – Jun 8, 2024	$184.62	$185.58	$180.23	$182.30	44,517,900
Jun 10, 2024 – Jun 15, 2024	$182.56	$189.25	$181.52	$183.83	44,763,800
Jun 17, 2024 – Jun 22, 2024	$181.61	$185.67	$180.67	$182.89	47,972,100
Jun 24, 2024 – Jun 29, 2024	$183.88	$186.90	$180.33	$186.90	35,533,600
Jul 1, 2024 – Jul 6, 2024	$182.05	$189.79	$181.21	$189.79	33,883,100
Jul 8, 2024 – Jul 13, 2024	$188.05	$193.01	$187.17	$187.19	45,879,700
Jul 15, 2024 – Jul 20, 2024	$189.78	$198.23	$186.85	$189.91	62,518,000
Jul 22, 2024 – Jul 27, 2024	$190.95	$194.19	$176.25	$176.25	71,062,100
Jul 29, 2024 – Aug 3, 2024	$191.11	$193.48	$176.08	$181.89	62,056,400
Aug 5, 2024 – Aug 10, 2024	$174.70	$189.76	$170.40	$189.76	51,725,900
Aug 12, 2024 – Aug 17, 2024	$182.12	$198.61	$180.54	$198.61	54,606,700
Aug 19, 2024 – Aug 24, 2024	$189.77	$202.83	$187.37	$202.83	57,672,700
Aug 26, 2024 – Aug 31, 2024	$197.78	$203.13	$186.85	$186.85	50,017,400
Sep 2, 2024 – Sep 7, 2024	$200.57	$200.57	$186.17	$189.19	51,798,200
Sep 9, 2024 – Sep 14, 2024	$191.24	$192.38	$184.22	$192.38	58,558,900
Sep 16, 2024 – Sep 21, 2024	$188.05	$199.25	$185.47	$197.91	51,167,800
Sep 23, 2024 – Sep 28, 2024	$192.94	$200.35	$191.82	$191.82	46,199,200
Sep 30, 2024 – Oct 5, 2024	$195.03	$197.49	$188.98	$194.10	44,884,500
Oct 7, 2024 – Oct 12, 2024	$189.82	$194.74	$187.81	$187.81	40,874,300
Oct 14, 2024 – Oct 19, 2024	$195.07	$197.74	$186.18	$195.82	59,957,900
Oct 21, 2024 – Oct 26, 2024	$186.18	$200.04	$182.49	$193.92	63,417,400
Oct 28, 2024 – Nov 2, 2024	$195.29	$209.83	$191.84	$209.83	54,113,600
Nov 4, 2024 – Nov 9, 2024	$193.83	$209.93	$190.24	$191.57	58,337,500
Nov 11, 2024 – Nov 16, 2024	$207.66	$209.30	$188.60	$188.60	67,735,600
Nov 18, 2024 – Nov 23, 2024	$192.60	$197.81	$186.60	$191.49	60,348,600
Nov 25, 2024 – Nov 30, 2024	$191.87	$197.09	$183.93	$183.93	51,914,200
Dec 2, 2024 – Dec 7, 2024	$190.30	$192.80	$182.50	$182.50	54,280,400
Dec 9, 2024 – Dec 14, 2024	$182.91	$188.42	$178.00	$178.00	61,710,500
Dec 16, 2024 – Dec 21, 2024	$182.75	$183.23	$174.65	$182.10	48,430,800
Dec 23, 2024 – Dec 28, 2024	$177.20	$183.57	$177.20	$181.47	27,711,300
Dec 30, 2024 – Jan 4, 2025	$180.69	$182.07	$176.19	$181.12	37,361,400
Jan 6, 2025 – Jan 11, 2025	$181.22	$185.75	$179.14	$183.29	49,384,300
Jan 13, 2025 – Jan 18, 2025	$180.82	$189.51	$176.71	$176.71	74,608,200
Jan 20, 2025 – Jan 25, 2025	$182.57	$191.12	$175.85	$175.85	83,211,200
Jan 27, 2025 – Feb 1, 2025	$176.93	$181.39	$171.08	$172.72	65,323,500
Feb 3, 2025 – Feb 8, 2025	$175.63	$176.22	$170.51	$175.63	49,369,100
Feb 10, 2025 – Feb 15, 2025	$174.02	$193.83	$169.61	$193.83	50,418,800
Feb 17, 2025 – Feb 22, 2025	$175.28	$197.43	$175.28	$188.07	67,072,400
Feb 24, 2025 – Mar 1, 2025	$193.97	$197.11	$182.82	$182.82	71,127,300
Mar 3, 2025 – Mar 8, 2025	$190.97	$192.15	$169.29	$169.29	66,395,900
Mar 10, 2025 – Mar 15, 2025	$180.04	$181.81	$165.13	$171.76	64,280,000
Mar 17, 2025 – Mar 22, 2025	$168.98	$176.24	$168.86	$169.20	57,888,800
Mar 24, 2025 – Mar 29, 2025	$175.55	$179.90	$145.27	$145.27	72,822,000
Mar 31, 2025 – Apr 5, 2025	$168.33	$172.92	$141.63	$141.63	137,380,500
Apr 7, 2025 – Apr 12, 2025	$144.81	$165.83	$134.29	$142.44	124,868,500
Apr 14, 2025 – Apr 19, 2025	$144.93	$156.28	$136.80	$156.28	92,790,800
Apr 21, 2025 – Apr 26, 2025	$139.58	$158.33	$136.87	$157.86	90,536,500
Apr 28, 2025 – May 3, 2025	$156.75	$166.72	$149.91	$166.72	60,493,900
May 5, 2025 – May 10, 2025	$157.19	$182.42	$153.98	$182.42	71,483,900
May 12, 2025 – May 17, 2025	$179.66	$183.64	$170.62	$170.62	78,297,900
May 19, 2025 – May 24, 2025	$179.04	$183.78	$168.15	$176.96	68,972,100
May 26, 2025 – May 31, 2025	$173.33	$186.22	$172.11	$186.22	61,725,100
Jun 2, 2025 – Jun 7, 2025	$175.99	$188.71	$175.76	$188.71	54,973,300
Jun 9, 2025 – Jun 14, 2025	$187.49	$196.79	$187.23	$191.81	53,748,100
Jun 16, 2025 – Jun 21, 2025	$190.92	$200.40	$190.24	$200.40	57,248,600
Jun 23, 2025 – Jun 28, 2025	$192.58	$209.06	$191.97	$209.06	49,346,400
Jun 30, 2025 – Jul 5, 2025	$200.41	$214.12	$199.78	$214.12	45,935,700
Jul 7, 2025 – Jul 12, 2025	$208.09	$214.54	$205.36	$209.64	51,699,500
Jul 14, 2025 – Jul 19, 2025	$212.34	$214.26	$179.03	$179.03	91,872,000
Jul 21, 2025 – Jul 26, 2025	$210.43	$211.94	$175.03	$175.03	106,323,300
Jul 28, 2025 – Aug 2, 2025	$181.82	$186.67	$173.43	$182.49	69,529,400
Aug 4, 2025 – Aug 9, 2025	$177.13	$189.66	$176.07	$189.66	61,219,500
Aug 11, 2025 – Aug 16, 2025	$182.71	$200.86	$178.77	$200.86	59,006,600
Aug 18, 2025 – Aug 23, 2025	$189.66	$203.81	$188.57	$197.37	51,551,900
Aug 25, 2025 – Aug 30, 2025	$200.80	$202.17	$183.19	$183.19	57,826,200
Sep 1, 2025 – Sep 6, 2025	$194.35	$195.12	$177.10	$177.99	68,779,000
Sep 8, 2025 – Sep 13, 2025	$183.40	$183.61	$174.84	$174.84	85,606,100
Sep 15, 2025 – Sep 20, 2025	$171.44	$179.89	$169.62	$179.89	80,017,000
Sep 22, 2025 – Sep 27, 2025	$174.87	$182.56	$174.78	$175.77	57,719,200
Sep 29, 2025 – Oct 4, 2025	$180.79	$181.40	$167.37	$167.37	61,064,300
Oct 6, 2025 – Oct 11, 2025	$176.43	$178.60	$167.17	$172.12	72,647,200
Oct 13, 2025 – Oct 18, 2025	$168.47	$173.15	$164.86	$164.86	99,077,800
Oct 20, 2025 – Oct 25, 2025	$168.16	$177.25	$157.38	$157.38	107,260,800
Oct 27, 2025 – Nov 1, 2025	$165.53	$166.07	$155.19	$157.89	89,538,300
Nov 3, 2025 – Nov 8, 2025	$159.65	$162.88	$154.29	$156.69	76,092,400
Nov 10, 2025 – Nov 15, 2025	$159.32	$162.70	$155.68	$156.76	75,633,200
Nov 17, 2025 – Nov 22, 2025	$156.01	$165.49	$150.20	$165.49	68,916,400
Nov 24, 2025 – Nov 29, 2025	$157.08	$179.52	$156.06	$179.52	66,415,300
Dec 1, 2025 – Dec 6, 2025	$164.08	$181.70	$163.78	$176.45	64,453,100
Dec 8, 2025 – Dec 13, 2025	$180.47	$180.66	$173.37	$173.37	77,563,300
Dec 15, 2025 – Dec 20, 2025	$172.45	$176.67	$170.82	$173.95	64,618,900
Dec 22, 2025 – Dec 27, 2025	$176.52	$176.92	$173.51	$174.58	30,959,300
Dec 29, 2025 – Jan 3, 2026	$173.59	$187.16	$170.57	$187.16	58,819,600
Jan 5, 2026 – Jan 10, 2026	$175.08	$189.73	$173.96	$188.41	73,705,100
Jan 12, 2026 – Jan 17, 2026	$185.73	$193.39	$184.34	$190.11	63,257,700
Jan 19, 2026 – Jan 24, 2026	$187.09	$211.98	$184.84	$211.98	93,472,200
Jan 26, 2026 – Jan 31, 2026	$190.11	$219.20	$189.26	$219.20	124,115,000
Feb 2, 2026 – Feb 7, 2026	$213.26	$226.51	$212.67	$223.87	98,353,600
Feb 9, 2026 – Feb 14, 2026	$219.02	$228.98	$213.94	$217.51	59,549,200
Feb 16, 2026 – Feb 21, 2026	$224.24	$227.67	$209.96	$209.96	61,267,900
Feb 23, 2026 – Feb 28, 2026	$216.68	$221.90	$191.27	$191.27	73,717,200
Mar 2, 2026 – Mar 7, 2026	$208.90	$209.33	$188.85	$188.85	65,398,700
Mar 9, 2026 – Mar 14, 2026	$190.80	$199.39	$185.29	$185.29	64,469,700
Mar 16, 2026 – Mar 21, 2026	$192.35	$194.44	$183.03	$188.40	65,183,500
Mar 23, 2026 – Mar 28, 2026	$192.63	$196.96	$185.06	$192.90	53,223,600
Mar 30, 2026 – Apr 4, 2026	$189.67	$212.56	$183.08	$212.56	48,259,000
Apr 6, 2026 – Apr 11, 2026	$195.00	$227.49	$193.48	$227.49	54,502,300
Apr 13, 2026 – Apr 18, 2026	$211.78	$274.33	$209.56	$274.33	92,408,400
Apr 20, 2026 – Apr 25, 2026	$230.22	$284.92	$227.69	$278.18	105,736,900
Apr 27, 2026 – May 2, 2026	$273.37	$284.89	$261.56	$284.89	80,618,000
May 4, 2026 – May 9, 2026	$280.82	$301.19	$273.84	$301.19	74,657,700
May 11, 2026 – May 16, 2026	$289.81	$308.71	$286.16	$307.63	70,017,700
May 18, 2026 – May 23, 2026	$306.98	$313.96	$290.46	$304.12	72,153,600
May 25, 2026 – May 30, 2026	$316.81	$329.82	$283.61	$283.61	85,241,900
Jun 1, 2026 – Jun 6, 2026	$295.87	$311.17	$282.73	$299.59	86,619,900
Jun 8, 2026 – Jun 13, 2026	$292.23	$321.22	$272.48	$321.22	83,461,900
Jun 15, 2026 – Jun 20, 2026	$308.53	$321.95	$283.98	$283.98	111,329,700
Jun 22, 2026 – Jun 27, 2026	$326.33	$332.33	$278.13	$291.59	109,565,900
Jun 29, 2026 – Jul 4, 2026	$278.90	$309.87	$274.38	$309.87	74,349,400
Jul 6, 2026 – Jul 11, 2026	$298.13	$313.73	$282.57	$282.57	66,515,100
Jul 13, 2026 – Jul 18, 2026	$306.95	$310.42	$277.81	$278.16	80,766,900
Jul 20, 2026 – Jul 25, 2026	$286.84	$296.07	$272.70	$274.34	94,690,700
Jul 27, 2026 – Aug 1, 2026	$280.35	$286.08	$267.39	$286.08	83,438,800
Aug 3, 2026 – Aug 8, 2026	$272.83	$286.17	$264.74	$279.58	59,595,100
Aug 10, 2026 – Aug 15, 2026	$288.07	$289.62	$264.36	$264.36	56,135,800
Aug 17, 2026 – Aug 22, 2026	$280.00	$286.21	$258.64	$258.64	57,587,000
Aug 24, 2026 – Aug 29, 2026	$262.52	$267.48	$255.18	$258.44	51,523,100
Aug 31, 2026 – Sep 5, 2026	$261.25	$268.70	$248.13	$268.70	46,182,200
Sep 7, 2026 – Sep 12, 2026	$260.93	$273.33	$255.82	$258.14	42,221,500
Sep 14, 2026 – Sep 18, 2026	$256.78	$268.28	$256.78	$266.64	40,487,600

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Texas Instruments Incorporated (TXN) 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 Texas Instruments Incorporated

Texas Instruments Incorporated (TI) specializes in the global design, production, and sale of semiconductors to electronics engineers and manufacturers. Its operations are structured into two core segments: Analog and Embedded Processing. The Analog division provides a comprehensive suite of power management products, such as battery-management solutions, various DC/DC and AC/DC switching regulators and controllers, power switches, linear regulators, voltage supervisors, references, and lighting components, all critical for managing diverse power needs. This segment also delivers signal chain products designed to sense, condition, and measure electrical signals, facilitating information transfer or conversion for further processing and control, encompassing items like amplifiers, data converters, interface devices, motor drives, clocks, and sensing technologies. The Embedded Processing segment develops microcontrollers, integral to a wide array of electronic equipment; digital signal processors (DSPs) for complex mathematical computations; and applications processors tailored for specific computing tasks. Products from this segment are utilized across numerous markets, including industrial applications, the automotive sector, personal electronics, communication systems, enterprise solutions, and calculators. Beyond these, TI also produces DLP® products, primarily used in projectors to generate high-definition images; a range of calculators; and custom application-specific integrated circuits (ASICs). The company distributes its semiconductor offerings through a direct sales force, its network of authorized distributors, and its official website. Established in 1930, Texas Instruments is headquartered in Dallas, Texas.

CEO: Haviv Ilan
Employees: 33K
Beta: 1.31

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 Texas Instruments Incorporated

Peer comparison