Below are the 5847 trading days of historical prices for ADP.
# | Exchange | Symbol | Date | Open | High | Low | Close | 5847 | NASDAQ | ADP | Fri, Mar 1, 2024 | 249.43 | 250.18 | 248.33 | 249.69 | 5846 | NASDAQ | ADP | Thu, Feb 29, 2024 | 253.70 | 253.81 | 250.16 | 251.13 | 5845 | NASDAQ | ADP | Wed, Feb 28, 2024 | 250.56 | 251.91 | 250.15 | 251.56 | 5844 | NASDAQ | ADP | Tue, Feb 27, 2024 | 253.15 | 253.30 | 250.21 | 251.31 | 5843 | NASDAQ | ADP | Mon, Feb 26, 2024 | 256.57 | 256.57 | 253.48 | 253.55 | 5842 | NASDAQ | ADP | Fri, Feb 23, 2024 | 255.24 | 256.21 | 254.96 | 255.87 | 5841 | NASDAQ | ADP | Thu, Feb 22, 2024 | 254.07 | 255.75 | 253.51 | 254.76 | 5840 | NASDAQ | ADP | Wed, Feb 21, 2024 | 253.56 | 254.02 | 251.53 | 253.92 | 5839 | NASDAQ | ADP | Tue, Feb 20, 2024 | 253.40 | 254.52 | 252.54 | 252.94 | 5838 | NASDAQ | ADP | Fri, Feb 16, 2024 | 251.75 | 254.36 | 250.64 | 252.97 | 5837 | NASDAQ | ADP | Thu, Feb 15, 2024 | 251.60 | 252.82 | 251.13 | 252.05 | 5836 | NASDAQ | ADP | Wed, Feb 14, 2024 | 250.10 | 251.26 | 249.06 | 250.90 | 5835 | NASDAQ | ADP | Tue, Feb 13, 2024 | 250.45 | 250.50 | 247.87 | 249.59 | 5834 | NASDAQ | ADP | Mon, Feb 12, 2024 | 249.75 | 250.78 | 249.40 | 250.07 | 5833 | NASDAQ | ADP | Fri, Feb 9, 2024 | 250.89 | 251.00 | 248.87 | 249.99 | 5832 | NASDAQ | ADP | Thu, Feb 8, 2024 | 249.99 | 251.19 | 248.40 | 251.08 | 5831 | NASDAQ | ADP | Wed, Feb 7, 2024 | 251.83 | 252.37 | 249.70 | 250.27 | 5830 | NASDAQ | ADP | Tue, Feb 6, 2024 | 249.40 | 251.80 | 248.52 | 250.81 | 5829 | NASDAQ | ADP | Mon, Feb 5, 2024 | 248.59 | 248.84 | 246.09 | 248.28 | 5828 | NASDAQ | ADP | Fri, Feb 2, 2024 | 247.58 | 249.83 | 246.73 | 248.81 | 5827 | NASDAQ | ADP | Thu, Feb 1, 2024 | 245.00 | 247.25 | 241.97 | 247.08 | 5826 | NASDAQ | ADP | Wed, Jan 31, 2024 | 246.41 | 251.22 | 244.00 | 245.78 | 5825 | NASDAQ | ADP | Tue, Jan 30, 2024 | 235.93 | 238.84 | 235.11 | 238.59 | 5824 | NASDAQ | ADP | Mon, Jan 29, 2024 | 234.44 | 237.71 | 234.38 | 237.71 | 5823 | NASDAQ | ADP | Fri, Jan 26, 2024 | 237.76 | 237.76 | 235.50 | 236.10 | 5822 | NASDAQ | ADP | Thu, Jan 25, 2024 | 239.24 | 240.75 | 236.26 | 236.72 | 5821 | NASDAQ | ADP | Wed, Jan 24, 2024 | 241.41 | 241.59 | 238.18 | 238.44 | 5820 | NASDAQ | ADP | Tue, Jan 23, 2024 | 239.40 | 240.50 | 238.43 | 240.36 | 5819 | NASDAQ | ADP | Mon, Jan 22, 2024 | 238.08 | 240.26 | 237.92 | 239.40 | 5818 | NASDAQ | ADP | Fri, Jan 19, 2024 | 236.70 | 239.22 | 234.64 | 238.24 | 5817 | NASDAQ | ADP | Thu, Jan 18, 2024 | 235.06 | 236.68 | 234.16 | 236.08 | 5816 | NASDAQ | ADP | Wed, Jan 17, 2024 | 236.14 | 237.26 | 234.45 | 235.39 | 5815 | NASDAQ | ADP | Tue, Jan 16, 2024 | 235.13 | 235.89 | 233.29 | 235.28 | 5814 | NASDAQ | ADP | Fri, Jan 12, 2024 | 236.65 | 237.40 | 234.06 | 235.95 | 5813 | NASDAQ | ADP | Thu, Jan 11, 2024 | 235.35 | 235.80 | 232.35 | 235.34 | 5812 | NASDAQ | ADP | Wed, Jan 10, 2024 | 234.96 | 236.12 | 234.44 | 235.29 | 5811 | NASDAQ | ADP | Tue, Jan 9, 2024 | 235.00 | 236.99 | 234.73 | 235.22 | 5810 | NASDAQ | ADP | Mon, Jan 8, 2024 | 235.55 | 237.16 | 234.94 | 236.76 | 5809 | NASDAQ | ADP | Fri, Jan 5, 2024 | 232.64 | 235.43 | 232.45 | 235.21 | 5808 | NASDAQ | ADP | Thu, Jan 4, 2024 | 233.99 | 235.35 | 233.41 | 233.66 | 5807 | NASDAQ | ADP | Wed, Jan 3, 2024 | 233.63 | 234.22 | 231.67 | 232.51 | 5806 | NASDAQ | ADP | Tue, Jan 2, 2024 | 233.38 | 233.85 | 231.89 | 233.42 | 5805 | NASDAQ | ADP | Fri, Dec 29, 2023 | 232.43 | 233.44 | 231.86 | 232.97 | 5804 | NASDAQ | ADP | Thu, Dec 28, 2023 | 232.12 | 233.37 | 231.38 | 232.49 | 5803 | NASDAQ | ADP | Wed, Dec 27, 2023 | 231.89 | 232.75 | 230.96 | 231.61 | 5802 | NASDAQ | ADP | Tue, Dec 26, 2023 | 231.59 | 233.02 | 230.38 | 232.54 | 5801 | NASDAQ | ADP | Fri, Dec 22, 2023 | 228.99 | 231.63 | 228.50 | 230.97 | 5800 | NASDAQ | ADP | Thu, Dec 21, 2023 | 232.00 | 232.00 | 227.12 | 228.99 | 5799 | NASDAQ | ADP | Wed, Dec 20, 2023 | 233.51 | 235.46 | 232.01 | 232.23 | 5798 | NASDAQ | ADP | Tue, Dec 19, 2023 | 234.96 | 235.85 | 233.40 | 233.70 | 5797 | NASDAQ | ADP | Mon, Dec 18, 2023 | 236.34 | 236.48 | 233.99 | 234.85 | 5796 | NASDAQ | ADP | Fri, Dec 15, 2023 | 235.89 | 237.18 | 233.69 | 234.14 | 5795 | NASDAQ | ADP | Thu, Dec 14, 2023 | 240.19 | 240.22 | 235.29 | 235.97 | 5794 | NASDAQ | ADP | Wed, Dec 13, 2023 | 237.27 | 239.26 | 235.57 | 239.22 | 5793 | NASDAQ | ADP | Tue, Dec 12, 2023 | 235.00 | 236.69 | 233.16 | 236.68 | 5792 | NASDAQ | ADP | Mon, Dec 11, 2023 | 231.32 | 235.26 | 230.86 | 233.29 | 5791 | NASDAQ | ADP | Fri, Dec 8, 2023 | 229.19 | 232.59 | 228.27 | 229.27 | 5790 | NASDAQ | ADP | Thu, Dec 7, 2023 | 231.50 | 232.72 | 229.40 | 229.99 | 5789 | NASDAQ | ADP | Wed, Dec 6, 2023 | 232.19 | 232.99 | 230.23 | 232.35 | 5788 | NASDAQ | ADP | Tue, Dec 5, 2023 | 232.53 | 232.89 | 229.86 | 231.56 | 5787 | NASDAQ | ADP | Mon, Dec 4, 2023 | 231.40 | 233.29 | 231.17 | 232.58 | 5786 | NASDAQ | ADP | Fri, Dec 1, 2023 | 229.64 | 233.31 | 229.23 | 232.94 | 5785 | NASDAQ | ADP | Thu, Nov 30, 2023 | 229.50 | 230.00 | 227.48 | 229.92 | 5784 | NASDAQ | ADP | Wed, Nov 29, 2023 | 229.84 | 231.06 | 228.84 | 229.16 | 5783 | NASDAQ | ADP | Tue, Nov 28, 2023 | 229.41 | 230.29 | 228.44 | 228.99 | 5782 | NASDAQ | ADP | Mon, Nov 27, 2023 | 230.20 | 230.37 | 228.19 | 229.16 | 5781 | NASDAQ | ADP | Fri, Nov 24, 2023 | 231.52 | 231.98 | 229.10 | 230.66 | 5780 | NASDAQ | ADP | Wed, Nov 22, 2023 | 232.70 | 233.75 | 229.80 | 231.15 | 5779 | NASDAQ | ADP | Tue, Nov 21, 2023 | 231.81 | 232.15 | 230.07 | 231.21 | 5778 | NASDAQ | ADP | Mon, Nov 20, 2023 | 228.64 | 232.44 | 228.44 | 231.71 | 5777 | NASDAQ | ADP | Fri, Nov 17, 2023 | 230.96 | 230.96 | 228.00 | 229.39 | 5776 | NASDAQ | ADP | Thu, Nov 16, 2023 | 231.71 | 233.30 | 227.25 | 229.91 | 5775 | NASDAQ | ADP | Wed, Nov 15, 2023 | 230.44 | 232.48 | 230.13 | 230.46 | 5774 | NASDAQ | ADP | Tue, Nov 14, 2023 | 229.64 | 231.22 | 228.78 | 230.42 | 5773 | NASDAQ | ADP | Mon, Nov 13, 2023 | 227.45 | 227.53 | 226.09 | 226.35 | 5772 | NASDAQ | ADP | Fri, Nov 10, 2023 | 228.12 | 229.19 | 226.34 | 228.49 | 5771 | NASDAQ | ADP | Thu, Nov 9, 2023 | 226.43 | 227.11 | 225.38 | 226.52 | 5770 | NASDAQ | ADP | Wed, Nov 8, 2023 | 224.06 | 226.47 | 223.28 | 225.48 | 5769 | NASDAQ | ADP | Tue, Nov 7, 2023 | 221.02 | 223.41 | 219.21 | 222.25 | 5768 | NASDAQ | ADP | Mon, Nov 6, 2023 | 219.43 | 220.96 | 218.63 | 220.54 | 5767 | NASDAQ | ADP | Fri, Nov 3, 2023 | 221.03 | 222.32 | 216.42 | 219.31 | 5766 | NASDAQ | ADP | Thu, Nov 2, 2023 | 211.63 | 218.75 | 211.52 | 218.56 | 5765 | NASDAQ | ADP | Wed, Nov 1, 2023 | 215.00 | 215.00 | 205.53 | 210.37 | 5764 | NASDAQ | ADP | Tue, Oct 31, 2023 | 216.67 | 218.95 | 215.25 | 218.22 | 5763 | NASDAQ | ADP | Mon, Oct 30, 2023 | 215.68 | 217.11 | 213.26 | 216.08 | 5762 | NASDAQ | ADP | Fri, Oct 27, 2023 | 218.33 | 218.58 | 213.90 | 214.84 | 5761 | NASDAQ | ADP | Thu, Oct 26, 2023 | 218.30 | 222.46 | 217.12 | 218.84 | 5760 | NASDAQ | ADP | Wed, Oct 25, 2023 | 229.65 | 230.06 | 217.00 | 218.33 | 5759 | NASDAQ | ADP | Tue, Oct 24, 2023 | 241.01 | 242.58 | 237.92 | 240.45 | 5758 | NASDAQ | ADP | Mon, Oct 23, 2023 | 241.68 | 243.63 | 240.82 | 241.16 | 5757 | NASDAQ | ADP | Fri, Oct 20, 2023 | 246.30 | 246.60 | 241.45 | 241.68 | 5756 | NASDAQ | ADP | Thu, Oct 19, 2023 | 248.08 | 249.50 | 245.64 | 246.08 | 5755 | NASDAQ | ADP | Wed, Oct 18, 2023 | 249.57 | 250.34 | 247.85 | 248.26 | 5754 | NASDAQ | ADP | Tue, Oct 17, 2023 | 250.40 | 250.41 | 248.05 | 249.33 | 5753 | NASDAQ | ADP | Mon, Oct 16, 2023 | 248.91 | 250.11 | 247.67 | 249.26 | 5752 | NASDAQ | ADP | Fri, Oct 13, 2023 | 248.50 | 249.54 | 245.34 | 247.50 | 5751 | NASDAQ | ADP | Thu, Oct 12, 2023 | 250.61 | 250.82 | 246.30 | 247.65 | 5750 | NASDAQ | ADP | Wed, Oct 11, 2023 | 249.66 | 249.92 | 247.42 | 249.46 | 5749 | NASDAQ | ADP | Tue, Oct 10, 2023 | 250.18 | 251.30 | 247.69 | 249.15 | 5748 | NASDAQ | ADP | Mon, Oct 9, 2023 | 245.78 | 250.42 | 245.30 | 250.18 | 5747 | NASDAQ | ADP | Fri, Oct 6, 2023 | 242.15 | 247.65 | 240.28 | 246.38 | 5746 | NASDAQ | ADP | Thu, Oct 5, 2023 | 244.51 | 244.92 | 241.10 | 243.36 | 5745 | NASDAQ | ADP | Wed, Oct 4, 2023 | 241.29 | 244.35 | 239.88 | 243.98 | 5744 | NASDAQ | ADP | Tue, Oct 3, 2023 | 238.91 | 240.56 | 238.28 | 240.42 | 5743 | NASDAQ | ADP | Mon, Oct 2, 2023 | 240.58 | 240.95 | 238.05 | 239.37 | 5742 | NASDAQ | ADP | Fri, Sep 29, 2023 | 244.00 | 244.00 | 239.63 | 240.58 | 5741 | NASDAQ | ADP | Thu, Sep 28, 2023 | 242.29 | 244.40 | 241.86 | 243.31 | 5740 | NASDAQ | ADP | Wed, Sep 27, 2023 | 238.00 | 243.60 | 236.83 | 242.63 | 5739 | NASDAQ | ADP | Tue, Sep 26, 2023 | 238.79 | 239.31 | 236.13 | 237.24 | 5738 | NASDAQ | ADP | Mon, Sep 25, 2023 | 239.86 | 240.53 | 238.04 | 240.02 | 5737 | NASDAQ | ADP | Fri, Sep 22, 2023 | 237.62 | 240.93 | 237.62 | 239.35 | 5736 | NASDAQ | ADP | Thu, Sep 21, 2023 | 242.63 | 243.09 | 238.62 | 238.72 | 5735 | NASDAQ | ADP | Wed, Sep 20, 2023 | 247.21 | 247.21 | 243.80 | 243.87 | 5734 | NASDAQ | ADP | Tue, Sep 19, 2023 | 246.44 | 247.05 | 243.97 | 245.84 | 5733 | NASDAQ | ADP | Mon, Sep 18, 2023 | 246.16 | 248.14 | 245.70 | 247.28 | 5732 | NASDAQ | ADP | Fri, Sep 15, 2023 | 248.44 | 248.91 | 244.69 | 245.31 | 5731 | NASDAQ | ADP | Thu, Sep 14, 2023 | 248.43 | 248.74 | 246.35 | 248.29 | 5730 | NASDAQ | ADP | Wed, Sep 13, 2023 | 247.44 | 249.13 | 246.95 | 247.81 | 5729 | NASDAQ | ADP | Tue, Sep 12, 2023 | 247.05 | 248.68 | 246.90 | 248.02 | 5728 | NASDAQ | ADP | Mon, Sep 11, 2023 | 248.20 | 248.20 | 248.20 | 248.20 | 5727 | NASDAQ | ADP | Fri, Sep 8, 2023 | 251.28 | 251.39 | 248.86 | 249.37 | 5726 | NASDAQ | ADP | Thu, Sep 7, 2023 | 250.81 | 251.59 | 249.81 | 250.12 | 5725 | NASDAQ | ADP | Wed, Sep 6, 2023 | 252.58 | 252.67 | 249.90 | 251.05 | 5724 | NASDAQ | ADP | Tue, Sep 5, 2023 | 254.88 | 255.57 | 250.32 | 252.85 | 5723 | NASDAQ | ADP | Fri, Sep 1, 2023 | 254.79 | 256.76 | 254.05 | 255.75 | 5722 | NASDAQ | ADP | Thu, Aug 31, 2023 | 255.85 | 256.43 | 254.00 | 254.61 | 5721 | NASDAQ | ADP | Wed, Aug 30, 2023 | 254.78 | 256.19 | 253.64 | 254.93 | 5720 | NASDAQ | ADP | Tue, Aug 29, 2023 | 253.88 | 255.60 | 252.94 | 254.35 | 5719 | NASDAQ | ADP | Mon, Aug 28, 2023 | 254.90 | 255.78 | 253.34 | 254.39 | 5718 | NASDAQ | ADP | Fri, Aug 25, 2023 | 251.37 | 254.15 | 250.63 | 253.05 | 5717 | NASDAQ | ADP | Thu, Aug 24, 2023 | 251.87 | 253.63 | 249.68 | 249.80 | 5716 | NASDAQ | ADP | Wed, Aug 23, 2023 | 250.13 | 251.52 | 249.86 | 250.92 | 5715 | NASDAQ | ADP | Tue, Aug 22, 2023 | 250.88 | 252.03 | 248.91 | 249.53 | 5714 | NASDAQ | ADP | Mon, Aug 21, 2023 | 250.37 | 252.34 | 249.91 | 251.11 | 5713 | NASDAQ | ADP | Fri, Aug 18, 2023 | 249.16 | 251.76 | 248.63 | 251.05 | 5712 | NASDAQ | ADP | Thu, Aug 17, 2023 | 252.43 | 252.84 | 249.44 | 250.28 | 5711 | NASDAQ | ADP | Wed, Aug 16, 2023 | 250.92 | 252.98 | 250.35 | 250.90 | 5710 | NASDAQ | ADP | Tue, Aug 15, 2023 | 250.77 | 252.23 | 250.12 | 250.97 | 5709 | NASDAQ | ADP | Mon, Aug 14, 2023 | 253.15 | 254.31 | 250.99 | 251.96 | 5708 | NASDAQ | ADP | Fri, Aug 11, 2023 | 250.26 | 253.37 | 250.08 | 252.82 | 5707 | NASDAQ | ADP | Thu, Aug 10, 2023 | 251.67 | 254.13 | 249.78 | 250.56 | 5706 | NASDAQ | ADP | Wed, Aug 9, 2023 | 248.80 | 251.30 | 248.31 | 250.31 | 5705 | NASDAQ | ADP | Tue, Aug 8, 2023 | 249.49 | 250.70 | 247.26 | 248.34 | 5704 | NASDAQ | ADP | Mon, Aug 7, 2023 | 246.89 | 251.02 | 246.38 | 250.82 | 5703 | NASDAQ | ADP | Fri, Aug 4, 2023 | 249.07 | 249.26 | 245.37 | 245.76 | 5702 | NASDAQ | ADP | Thu, Aug 3, 2023 | 247.95 | 248.81 | 246.11 | 248.00 | 5701 | NASDAQ | ADP | Wed, Aug 2, 2023 | 245.05 | 248.32 | 245.05 | 247.36 | 5700 | NASDAQ | ADP | Tue, Aug 1, 2023 | 247.26 | 248.77 | 245.02 | 248.32 | 5699 | NASDAQ | ADP | Mon, Jul 31, 2023 | 250.60 | 250.60 | 245.84 | 247.26 | 5698 | NASDAQ | ADP | Fri, Jul 28, 2023 | 254.07 | 254.99 | 249.56 | 250.61 | 5697 | NASDAQ | ADP | Thu, Jul 27, 2023 | 254.75 | 256.84 | 249.64 | 250.88 | 5696 | NASDAQ | ADP | Wed, Jul 26, 2023 | 244.00 | 256.15 | 244.00 | 253.45 | 5695 | NASDAQ | ADP | Tue, Jul 25, 2023 | 238.61 | 241.07 | 238.14 | 240.48 | 5694 | NASDAQ | ADP | Mon, Jul 24, 2023 | 237.38 | 239.61 | 236.98 | 239.50 | 5693 | NASDAQ | ADP | Fri, Jul 21, 2023 | 238.69 | 239.82 | 237.53 | 237.69 | 5692 | NASDAQ | ADP | Thu, Jul 20, 2023 | 236.48 | 238.33 | 235.29 | 237.08 | 5691 | NASDAQ | ADP | Wed, Jul 19, 2023 | 235.18 | 238.53 | 235.11 | 237.33 | 5690 | NASDAQ | ADP | Tue, Jul 18, 2023 | 233.39 | 237.09 | 233.00 | 235.90 | 5689 | NASDAQ | ADP | Mon, Jul 17, 2023 | 228.26 | 234.44 | 228.26 | 233.72 | 5688 | NASDAQ | ADP | Fri, Jul 14, 2023 | 227.20 | 229.71 | 226.62 | 229.47 | 5687 | NASDAQ | ADP | Thu, Jul 13, 2023 | 225.24 | 227.61 | 224.61 | 227.16 | 5686 | NASDAQ | ADP | Wed, Jul 12, 2023 | 228.88 | 228.97 | 224.37 | 224.99 | 5685 | NASDAQ | ADP | Tue, Jul 11, 2023 | 224.84 | 226.64 | 223.62 | 226.38 | 5684 | NASDAQ | ADP | Mon, Jul 10, 2023 | 219.24 | 225.73 | 219.21 | 224.26 | 5683 | NASDAQ | ADP | Fri, Jul 7, 2023 | 219.82 | 221.35 | 218.52 | 218.74 | 5682 | NASDAQ | ADP | Thu, Jul 6, 2023 | 218.09 | 222.16 | 218.09 | 221.65 | 5681 | NASDAQ | ADP | Wed, Jul 5, 2023 | 218.11 | 220.20 | 217.22 | 219.70 | 5680 | NASDAQ | ADP | Mon, Jul 3, 2023 | 218.22 | 219.23 | 216.25 | 218.73 | 5679 | NASDAQ | ADP | Fri, Jun 30, 2023 | 217.52 | 220.55 | 217.47 | 219.79 | 5678 | NASDAQ | ADP | Thu, Jun 29, 2023 | 216.10 | 219.48 | 214.29 | 216.46 | 5677 | NASDAQ | ADP | Wed, Jun 28, 2023 | 215.15 | 216.48 | 213.73 | 215.61 | 5676 | NASDAQ | ADP | Tue, Jun 27, 2023 | 215.71 | 216.36 | 214.05 | 215.61 | 5675 | NASDAQ | ADP | Mon, Jun 26, 2023 | 212.92 | 216.30 | 212.82 | 215.54 | 5674 | NASDAQ | ADP | Fri, Jun 23, 2023 | 218.45 | 218.86 | 213.21 | 213.83 | 5673 | NASDAQ | ADP | Thu, Jun 22, 2023 | 220.15 | 222.27 | 218.83 | 220.40 | 5672 | NASDAQ | ADP | Wed, Jun 21, 2023 | 219.43 | 221.81 | 218.33 | 220.56 | 5671 | NASDAQ | ADP | Tue, Jun 20, 2023 | 221.47 | 222.28 | 219.90 | 220.28 | 5670 | NASDAQ | ADP | Fri, Jun 16, 2023 | 222.29 | 222.74 | 220.74 | 221.32 | 5669 | NASDAQ | ADP | Thu, Jun 15, 2023 | 216.31 | 221.56 | 215.60 | 220.97 | 5668 | NASDAQ | ADP | Wed, Jun 14, 2023 | 221.50 | 222.15 | 215.30 | 216.09 | 5667 | NASDAQ | ADP | Tue, Jun 13, 2023 | 218.93 | 220.61 | 218.54 | 220.49 | 5666 | NASDAQ | ADP | Mon, Jun 12, 2023 | 215.23 | 218.60 | 214.48 | 218.36 | 5665 | NASDAQ | ADP | Fri, Jun 9, 2023 | 214.33 | 215.68 | 213.48 | 215.22 | 5664 | NASDAQ | ADP | Thu, Jun 8, 2023 | 215.39 | 215.70 | 213.48 | 215.19 | 5663 | NASDAQ | ADP | Wed, Jun 7, 2023 | 216.25 | 216.63 | 214.72 | 216.47 | 5662 | NASDAQ | ADP | Tue, Jun 6, 2023 | 217.20 | 217.96 | 215.23 | 216.74 | 5661 | NASDAQ | ADP | Mon, Jun 5, 2023 | 217.05 | 217.27 | 215.61 | 216.24 | 5660 | NASDAQ | ADP | Fri, Jun 2, 2023 | 212.70 | 216.94 | 211.41 | 216.52 | 5659 | NASDAQ | ADP | Thu, Jun 1, 2023 | 210.39 | 212.17 | 208.66 | 211.81 | 5658 | NASDAQ | ADP | Wed, May 31, 2023 | 210.45 | 210.51 | 206.17 | 208.99 | 5657 | NASDAQ | ADP | Tue, May 30, 2023 | 212.66 | 213.00 | 207.72 | 210.12 | 5656 | NASDAQ | ADP | Fri, May 26, 2023 | 211.41 | 212.96 | 209.92 | 212.48 | 5655 | NASDAQ | ADP | Thu, May 25, 2023 | 211.81 | 212.10 | 208.81 | 210.40 | 5654 | NASDAQ | ADP | Wed, May 24, 2023 | 215.73 | 215.99 | 213.91 | 214.00 | 5653 | NASDAQ | ADP | Tue, May 23, 2023 | 216.00 | 216.50 | 215.04 | 215.55 | 5652 | NASDAQ | ADP | Mon, May 22, 2023 | 216.86 | 217.40 | 215.21 | 216.53 | 5651 | NASDAQ | ADP | Fri, May 19, 2023 | 216.64 | 217.54 | 215.26 | 216.18 | 5650 | NASDAQ | ADP | Thu, May 18, 2023 | 213.30 | 215.79 | 213.01 | 215.43 | 5649 | NASDAQ | ADP | Wed, May 17, 2023 | 213.74 | 214.99 | 212.37 | 213.96 | 5648 | NASDAQ | ADP | Tue, May 16, 2023 | 213.51 | 213.87 | 211.89 | 212.34 | 5647 | NASDAQ | ADP | Mon, May 15, 2023 | 212.24 | 214.57 | 212.00 | 214.39 | 5646 | NASDAQ | ADP | Fri, May 12, 2023 | 210.76 | 212.95 | 210.75 | 212.74 | 5645 | NASDAQ | ADP | Thu, May 11, 2023 | 213.76 | 214.52 | 209.14 | 209.81 | 5644 | NASDAQ | ADP | Wed, May 10, 2023 | 215.04 | 215.98 | 212.06 | 215.01 | 5643 | NASDAQ | ADP | Tue, May 9, 2023 | 213.93 | 214.26 | 212.15 | 213.66 | 5642 | NASDAQ | ADP | Mon, May 8, 2023 | 216.37 | 216.49 | 213.56 | 214.27 | 5641 | NASDAQ | ADP | Fri, May 5, 2023 | 215.15 | 217.55 | 213.94 | 215.48 | 5640 | NASDAQ | ADP | Thu, May 4, 2023 | 216.54 | 216.67 | 213.11 | 213.81 | 5639 | NASDAQ | ADP | Wed, May 3, 2023 | 218.05 | 219.61 | 215.96 | 215.98 | 5638 | NASDAQ | ADP | Tue, May 2, 2023 | 220.74 | 221.53 | 214.74 | 216.54 | 5637 | NASDAQ | ADP | Mon, May 1, 2023 | 219.23 | 222.55 | 218.85 | 221.12 | 5636 | NASDAQ | ADP | Fri, Apr 28, 2023 | 216.49 | 220.06 | 215.80 | 220.00 | 5635 | NASDAQ | ADP | Thu, Apr 27, 2023 | 211.99 | 216.96 | 211.40 | 216.16 | 5634 | NASDAQ | ADP | Wed, Apr 26, 2023 | 203.13 | 212.66 | 201.46 | 210.83 | 5633 | NASDAQ | ADP | Tue, Apr 25, 2023 | 214.88 | 214.88 | 211.64 | 211.69 | 5632 | NASDAQ | ADP | Mon, Apr 24, 2023 | 215.88 | 216.79 | 214.79 | 215.47 | 5631 | NASDAQ | ADP | Fri, Apr 21, 2023 | 215.98 | 215.98 | 213.81 | 215.21 | 5630 | NASDAQ | ADP | Thu, Apr 20, 2023 | 215.74 | 216.57 | 214.36 | 215.62 | 5629 | NASDAQ | ADP | Wed, Apr 19, 2023 | 216.93 | 218.12 | 216.67 | 217.04 | 5628 | NASDAQ | ADP | Tue, Apr 18, 2023 | 218.68 | 219.47 | 216.62 | 217.32 | 5627 | NASDAQ | ADP | Mon, Apr 17, 2023 | 216.23 | 218.23 | 215.73 | 218.16 | 5626 | NASDAQ | ADP | Fri, Apr 14, 2023 | 216.22 | 218.00 | 213.79 | 215.70 | 5625 | NASDAQ | ADP | Thu, Apr 13, 2023 | 215.87 | 217.64 | 214.48 | 217.25 | 5624 | NASDAQ | ADP | Wed, Apr 12, 2023 | 215.80 | 217.20 | 214.89 | 215.61 | 5623 | NASDAQ | ADP | Tue, Apr 11, 2023 | 214.34 | 215.46 | 213.29 | 215.21 | 5622 | NASDAQ | ADP | Mon, Apr 10, 2023 | 214.11 | 214.76 | 213.02 | 214.22 | 5621 | NASDAQ | ADP | Thu, Apr 6, 2023 | 213.18 | 216.37 | 212.58 | 216.11 | 5620 | NASDAQ | ADP | Wed, Apr 5, 2023 | 213.41 | 214.56 | 211.32 | 213.17 | 5619 | NASDAQ | ADP | Tue, Apr 4, 2023 | 216.16 | 216.97 | 212.19 | 214.04 | 5618 | NASDAQ | ADP | Mon, Apr 3, 2023 | 218.54 | 219.05 | 215.14 | 216.81 | 5617 | NASDAQ | ADP | Fri, Mar 31, 2023 | 220.92 | 222.77 | 219.81 | 222.63 | 5616 | NASDAQ | ADP | Thu, Mar 30, 2023 | 220.57 | 221.80 | 218.74 | 219.49 | 5615 | NASDAQ | ADP | Wed, Mar 29, 2023 | 216.11 | 220.75 | 215.00 | 219.90 | 5614 | NASDAQ | ADP | Tue, Mar 28, 2023 | 214.58 | 215.92 | 212.85 | 214.15 | 5613 | NASDAQ | ADP | Mon, Mar 27, 2023 | 214.95 | 216.31 | 214.10 | 214.36 | 5612 | NASDAQ | ADP | Fri, Mar 24, 2023 | 213.92 | 214.49 | 211.41 | 214.13 | 5611 | NASDAQ | ADP | Thu, Mar 23, 2023 | 213.70 | 216.91 | 212.14 | 213.62 | 5610 | NASDAQ | ADP | Wed, Mar 22, 2023 | 218.54 | 219.16 | 213.14 | 213.26 | 5609 | NASDAQ | ADP | Tue, Mar 21, 2023 | 216.52 | 218.56 | 215.18 | 218.10 | 5608 | NASDAQ | ADP | Mon, Mar 20, 2023 | 213.91 | 216.34 | 212.58 | 215.87 | 5607 | NASDAQ | ADP | Fri, Mar 17, 2023 | 216.30 | 217.03 | 212.58 | 213.22 | 5606 | NASDAQ | ADP | Thu, Mar 16, 2023 | 213.04 | 216.51 | 211.81 | 215.80 | 5605 | NASDAQ | ADP | Wed, Mar 15, 2023 | 212.07 | 213.31 | 210.04 | 213.25 | 5604 | NASDAQ | ADP | Tue, Mar 14, 2023 | 215.06 | 216.56 | 210.71 | 213.59 | 5603 | NASDAQ | ADP | Mon, Mar 13, 2023 | 212.82 | 217.51 | 212.27 | 213.55 | 5602 | NASDAQ | ADP | Fri, Mar 10, 2023 | 217.95 | 218.94 | 213.33 | 213.56 | 5601 | NASDAQ | ADP | Thu, Mar 9, 2023 | 221.74 | 222.38 | 218.81 | 218.98 | 5600 | NASDAQ | ADP | Wed, Mar 8, 2023 | 221.84 | 222.66 | 220.24 | 221.97 | 5599 | NASDAQ | ADP | Tue, Mar 7, 2023 | 224.40 | 225.58 | 220.44 | 221.28 | 5598 | NASDAQ | ADP | Mon, Mar 6, 2023 | 224.77 | 226.43 | 224.41 | 225.52 | 5597 | NASDAQ | ADP | Fri, Mar 3, 2023 | 223.12 | 225.13 | 222.75 | 224.75 | 5596 | NASDAQ | ADP | Thu, Mar 2, 2023 | 219.82 | 223.25 | 219.35 | 222.55 | 5595 | NASDAQ | ADP | Wed, Mar 1, 2023 | 220.15 | 220.88 | 217.82 | 219.56 | 5594 | NASDAQ | ADP | Tue, Feb 28, 2023 | 220.91 | 222.27 | 219.40 | 219.82 | 5593 | NASDAQ | ADP | Mon, Feb 27, 2023 | 223.00 | 224.24 | 221.17 | 221.60 | 5592 | NASDAQ | ADP | Fri, Feb 24, 2023 | 219.69 | 222.03 | 219.69 | 221.58 | 5591 | NASDAQ | ADP | Thu, Feb 23, 2023 | 223.91 | 224.04 | 220.36 | 222.78 | 5590 | NASDAQ | ADP | Wed, Feb 22, 2023 | 225.80 | 226.48 | 221.99 | 222.93 | 5589 | NASDAQ | ADP | Tue, Feb 21, 2023 | 226.69 | 228.34 | 223.66 | 224.68 | 5588 | NASDAQ | ADP | Fri, Feb 17, 2023 | 226.66 | 228.94 | 226.09 | 228.70 | 5587 | NASDAQ | ADP | Thu, Feb 16, 2023 | 226.00 | 228.82 | 225.02 | 227.48 | 5586 | NASDAQ | ADP | Wed, Feb 15, 2023 | 224.36 | 227.90 | 223.61 | 227.85 | 5585 | NASDAQ | ADP | Tue, Feb 14, 2023 | 226.83 | 227.36 | 223.12 | 224.59 | 5584 | NASDAQ | ADP | Mon, Feb 13, 2023 | 226.66 | 227.84 | 225.71 | 227.36 | 5583 | NASDAQ | ADP | Fri, Feb 10, 2023 | 223.03 | 226.74 | 223.03 | 225.82 | 5582 | NASDAQ | ADP | Thu, Feb 9, 2023 | 225.94 | 228.34 | 223.79 | 223.91 | 5581 | NASDAQ | ADP | Wed, Feb 8, 2023 | 224.85 | 226.96 | 222.99 | 223.98 | 5580 | NASDAQ | ADP | Tue, Feb 7, 2023 | 223.05 | 227.57 | 221.88 | 226.77 | 5579 | NASDAQ | ADP | Mon, Feb 6, 2023 | 223.63 | 226.03 | 222.80 | 223.47 | 5578 | NASDAQ | ADP | Fri, Feb 3, 2023 | 226.33 | 227.87 | 220.81 | 225.31 | 5577 | NASDAQ | ADP | Thu, Feb 2, 2023 | 226.86 | 229.15 | 224.57 | 228.99 | 5576 | NASDAQ | ADP | Wed, Feb 1, 2023 | 225.71 | 228.10 | 221.51 | 226.73 | 5575 | NASDAQ | ADP | Tue, Jan 31, 2023 | 223.73 | 226.53 | 222.99 | 225.81 | 5574 | NASDAQ | ADP | Mon, Jan 30, 2023 | 220.05 | 223.30 | 218.49 | 222.35 | 5573 | NASDAQ | ADP | Fri, Jan 27, 2023 | 224.50 | 225.88 | 220.21 | 220.80 | 5572 | NASDAQ | ADP | Thu, Jan 26, 2023 | 226.81 | 228.85 | 225.12 | 225.43 | 5571 | NASDAQ | ADP | Wed, Jan 25, 2023 | 234.25 | 234.25 | 223.66 | 228.01 | 5570 | NASDAQ | ADP | Tue, Jan 24, 2023 | 241.02 | 241.02 | 238.14 | 239.15 | 5569 | NASDAQ | ADP | Mon, Jan 23, 2023 | 236.48 | 241.86 | 235.44 | 240.96 | 5568 | NASDAQ | ADP | Fri, Jan 20, 2023 | 232.50 | 237.71 | 232.26 | 237.17 | 5567 | NASDAQ | ADP | Thu, Jan 19, 2023 | 232.80 | 234.93 | 232.20 | 233.32 | 5566 | NASDAQ | ADP | Wed, Jan 18, 2023 | 237.69 | 237.90 | 234.21 | 234.25 | 5565 | NASDAQ | ADP | Tue, Jan 17, 2023 | 243.79 | 244.35 | 236.14 | 236.78 | 5564 | NASDAQ | ADP | Fri, Jan 13, 2023 | 243.80 | 246.67 | 242.68 | 245.36 | 5563 | NASDAQ | ADP | Thu, Jan 12, 2023 | 244.36 | 245.93 | 242.58 | 244.26 | 5562 | NASDAQ | ADP | Wed, Jan 11, 2023 | 241.96 | 245.22 | 241.48 | 245.05 | 5561 | NASDAQ | ADP | Tue, Jan 10, 2023 | 239.01 | 241.01 | 237.46 | 240.78 | 5560 | NASDAQ | ADP | Mon, Jan 9, 2023 | 241.12 | 243.52 | 239.27 | 239.51 | 5559 | NASDAQ | ADP | Fri, Jan 6, 2023 | 235.98 | 242.51 | 235.05 | 240.16 | 5558 | NASDAQ | ADP | Thu, Jan 5, 2023 | 237.50 | 238.06 | 232.18 | 233.63 | 5557 | NASDAQ | ADP | Wed, Jan 4, 2023 | 240.17 | 241.37 | 236.92 | 238.78 | 5556 | NASDAQ | ADP | Tue, Jan 3, 2023 | 240.79 | 241.51 | 235.27 | 237.66 | 5555 | NASDAQ | ADP | Fri, Dec 30, 2022 | 239.70 | 240.20 | 236.05 | 238.86 | 5554 | NASDAQ | ADP | Thu, Dec 29, 2022 | 238.18 | 241.83 | 238.18 | 240.62 | 5553 | NASDAQ | ADP | Wed, Dec 28, 2022 | 241.35 | 242.74 | 237.72 | 237.85 | 5552 | NASDAQ | ADP | Tue, Dec 27, 2022 | 241.37 | 242.19 | 239.34 | 241.03 | 5551 | NASDAQ | ADP | Fri, Dec 23, 2022 | 237.92 | 241.65 | 236.59 | 240.94 | 5550 | NASDAQ | ADP | Thu, Dec 22, 2022 | 244.48 | 244.71 | 236.74 | 239.16 | 5549 | NASDAQ | ADP | Wed, Dec 21, 2022 | 245.92 | 247.56 | 244.13 | 247.04 | 5548 | NASDAQ | ADP | Tue, Dec 20, 2022 | 244.88 | 245.31 | 241.64 | 243.91 | 5547 | NASDAQ | ADP | Mon, Dec 19, 2022 | 245.31 | 247.10 | 243.66 | 245.06 | 5546 | NASDAQ | ADP | Fri, Dec 16, 2022 | 246.25 | 247.92 | 244.44 | 247.05 | 5545 | NASDAQ | ADP | Thu, Dec 15, 2022 | 256.96 | 257.70 | 248.08 | 248.79 | 5544 | NASDAQ | ADP | Wed, Dec 14, 2022 | 262.49 | 265.47 | 258.68 | 260.08 | 5543 | NASDAQ | ADP | Tue, Dec 13, 2022 | 273.89 | 274.92 | 261.10 | 262.20 | 5542 | NASDAQ | ADP | Mon, Dec 12, 2022 | 258.66 | 264.98 | 256.87 | 264.43 | 5541 | NASDAQ | ADP | Fri, Dec 9, 2022 | 260.17 | 260.38 | 256.95 | 257.20 | 5540 | NASDAQ | ADP | Thu, Dec 8, 2022 | 258.37 | 261.02 | 258.20 | 260.05 | 5539 | NASDAQ | ADP | Wed, Dec 7, 2022 | 259.23 | 259.81 | 257.33 | 259.22 | 5538 | NASDAQ | ADP | Tue, Dec 6, 2022 | 264.28 | 264.67 | 257.05 | 258.53 | 5537 | NASDAQ | ADP | Mon, Dec 5, 2022 | 266.55 | 267.00 | 263.46 | 264.39 | 5536 | NASDAQ | ADP | Fri, Dec 2, 2022 | 263.11 | 270.88 | 263.11 | 269.90 | 5535 | NASDAQ | ADP | Thu, Dec 1, 2022 | 267.06 | 269.40 | 263.91 | 267.95 | 5534 | NASDAQ | ADP | Wed, Nov 30, 2022 | 257.08 | 264.95 | 254.64 | 264.14 | 5533 | NASDAQ | ADP | Tue, Nov 29, 2022 | 257.15 | 258.71 | 255.43 | 257.06 | 5532 | NASDAQ | ADP | Mon, Nov 28, 2022 | 263.49 | 264.35 | 257.60 | 258.33 | 5531 | NASDAQ | ADP | Fri, Nov 25, 2022 | 263.60 | 264.94 | 261.96 | 263.95 | 5530 | NASDAQ | ADP | Wed, Nov 23, 2022 | 261.96 | 264.00 | 260.24 | 262.58 | 5529 | NASDAQ | ADP | Tue, Nov 22, 2022 | 259.83 | 262.54 | 258.06 | 261.97 | 5528 | NASDAQ | ADP | Mon, Nov 21, 2022 | 257.90 | 260.43 | 256.15 | 257.60 | 5527 | NASDAQ | ADP | Fri, Nov 18, 2022 | 256.40 | 257.82 | 253.82 | 256.02 | 5526 | NASDAQ | ADP | Thu, Nov 17, 2022 | 250.94 | 255.00 | 249.75 | 253.55 | 5525 | NASDAQ | ADP | Wed, Nov 16, 2022 | 254.65 | 256.72 | 253.05 | 253.62 | 5524 | NASDAQ | ADP | Tue, Nov 15, 2022 | 250.69 | 254.94 | 248.90 | 253.32 | 5523 | NASDAQ | ADP | Mon, Nov 14, 2022 | 248.99 | 252.76 | 248.36 | 250.08 | 5522 | NASDAQ | ADP | Fri, Nov 11, 2022 | 254.21 | 255.96 | 247.43 | 249.23 | 5521 | NASDAQ | ADP | Thu, Nov 10, 2022 | 251.18 | 255.67 | 247.58 | 254.88 | 5520 | NASDAQ | ADP | Wed, Nov 9, 2022 | 243.65 | 245.60 | 240.01 | 240.38 | 5519 | NASDAQ | ADP | Tue, Nov 8, 2022 | 240.94 | 248.45 | 240.12 | 245.04 | 5518 | NASDAQ | ADP | Mon, Nov 7, 2022 | 238.52 | 241.23 | 236.32 | 240.41 | 5517 | NASDAQ | ADP | Fri, Nov 4, 2022 | 238.82 | 239.58 | 232.08 | 236.86 | 5516 | NASDAQ | ADP | Thu, Nov 3, 2022 | 234.53 | 239.86 | 233.39 | 236.10 | 5515 | NASDAQ | ADP | Wed, Nov 2, 2022 | 243.64 | 247.75 | 237.34 | 237.44 | 5514 | NASDAQ | ADP | Tue, Nov 1, 2022 | 242.34 | 244.31 | 240.88 | 243.64 | 5513 | NASDAQ | ADP | Mon, Oct 31, 2022 | 240.59 | 242.39 | 239.46 | 241.70 | 5512 | NASDAQ | ADP | Fri, Oct 28, 2022 | 236.05 | 243.22 | 235.57 | 242.64 | 5511 | NASDAQ | ADP | Thu, Oct 27, 2022 | 235.33 | 238.26 | 233.71 | 234.97 | 5510 | NASDAQ | ADP | Wed, Oct 26, 2022 | 246.03 | 246.30 | 233.88 | 235.14 | 5509 | NASDAQ | ADP | Tue, Oct 25, 2022 | 235.32 | 238.40 | 235.32 | 237.76 | 5508 | NASDAQ | ADP | Mon, Oct 24, 2022 | 235.30 | 238.38 | 233.45 | 236.91 | 5507 | NASDAQ | ADP | Fri, Oct 21, 2022 | 228.94 | 233.17 | 227.42 | 232.74 | 5506 | NASDAQ | ADP | Thu, Oct 20, 2022 | 233.60 | 234.70 | 228.88 | 229.48 | 5505 | NASDAQ | ADP | Wed, Oct 19, 2022 | 231.24 | 234.19 | 230.22 | 233.24 | 5504 | NASDAQ | ADP | Tue, Oct 18, 2022 | 236.75 | 239.26 | 232.77 | 235.02 | 5503 | NASDAQ | ADP | Mon, Oct 17, 2022 | 230.33 | 233.56 | 229.88 | 233.08 | 5502 | NASDAQ | ADP | Fri, Oct 14, 2022 | 232.60 | 233.21 | 225.42 | 225.91 | 5501 | NASDAQ | ADP | Thu, Oct 13, 2022 | 219.58 | 231.31 | 218.80 | 229.90 | 5500 | NASDAQ | ADP | Wed, Oct 12, 2022 | 227.26 | 227.42 | 224.02 | 224.11 | 5499 | NASDAQ | ADP | Tue, Oct 11, 2022 | 228.18 | 228.69 | 225.11 | 226.27 | 5498 | NASDAQ | ADP | Mon, Oct 10, 2022 | 227.86 | 230.30 | 226.17 | 228.69 | 5497 | NASDAQ | ADP | Fri, Oct 7, 2022 | 231.95 | 232.72 | 225.91 | 227.12 | 5496 | NASDAQ | ADP | Thu, Oct 6, 2022 | 239.38 | 240.97 | 234.60 | 234.89 | 5495 | NASDAQ | ADP | Wed, Oct 5, 2022 | 235.43 | 241.13 | 234.05 | 239.05 | 5494 | NASDAQ | ADP | Tue, Oct 4, 2022 | 234.97 | 237.96 | 234.41 | 236.62 | 5493 | NASDAQ | ADP | Mon, Oct 3, 2022 | 228.35 | 233.47 | 227.69 | 232.25 | 5492 | NASDAQ | ADP | Fri, Sep 30, 2022 | 227.77 | 229.69 | 225.94 | 226.19 | 5491 | NASDAQ | ADP | Thu, Sep 29, 2022 | 230.81 | 230.83 | 225.33 | 227.75 | 5490 | NASDAQ | ADP | Wed, Sep 28, 2022 | 229.23 | 233.34 | 227.13 | 231.95 | 5489 | NASDAQ | ADP | Tue, Sep 27, 2022 | 230.41 | 231.95 | 225.53 | 227.62 | 5488 | NASDAQ | ADP | Mon, Sep 26, 2022 | 229.97 | 232.40 | 227.82 | 228.64 | 5487 | NASDAQ | ADP | Fri, Sep 23, 2022 | 230.24 | 230.88 | 227.69 | 230.28 | 5486 | NASDAQ | ADP | Thu, Sep 22, 2022 | 229.85 | 232.49 | 228.85 | 230.47 | 5485 | NASDAQ | ADP | Wed, Sep 21, 2022 | 235.61 | 237.09 | 230.34 | 230.42 | 5484 | NASDAQ | ADP | Tue, Sep 20, 2022 | 234.47 | 234.69 | 231.63 | 233.54 | 5483 | NASDAQ | ADP | Mon, Sep 19, 2022 | 230.82 | 235.82 | 230.81 | 235.72 | 5482 | NASDAQ | ADP | Fri, Sep 16, 2022 | 229.92 | 234.28 | 228.24 | 233.64 | 5481 | NASDAQ | ADP | Thu, Sep 15, 2022 | 233.55 | 234.76 | 229.59 | 230.71 | 5480 | NASDAQ | ADP | Wed, Sep 14, 2022 | 236.00 | 236.71 | 232.64 | 234.48 | 5479 | NASDAQ | ADP | Tue, Sep 13, 2022 | 239.94 | 241.10 | 234.22 | 235.06 | 5478 | NASDAQ | ADP | Mon, Sep 12, 2022 | 245.08 | 245.75 | 243.31 | 243.95 | 5477 | NASDAQ | ADP | Fri, Sep 9, 2022 | 243.17 | 245.08 | 241.11 | 244.30 | 5476 | NASDAQ | ADP | Thu, Sep 8, 2022 | 236.69 | 242.07 | 235.78 | 241.94 | 5475 | NASDAQ | ADP | Wed, Sep 7, 2022 | 237.07 | 242.30 | 236.76 | 241.72 | 5474 | NASDAQ | ADP | Tue, Sep 6, 2022 | 238.39 | 240.43 | 236.73 | 238.14 | 5473 | NASDAQ | ADP | Fri, Sep 2, 2022 | 245.28 | 247.00 | 237.09 | 238.48 | 5472 | NASDAQ | ADP | Thu, Sep 1, 2022 | 243.09 | 246.10 | 242.13 | 245.96 | 5471 | NASDAQ | ADP | Wed, Aug 31, 2022 | 248.17 | 248.35 | 243.56 | 244.41 | 5470 | NASDAQ | ADP | Tue, Aug 30, 2022 | 248.78 | 248.90 | 244.13 | 245.59 | 5469 | NASDAQ | ADP | Mon, Aug 29, 2022 | 248.96 | 250.92 | 247.53 | 248.88 | 5468 | NASDAQ | ADP | Fri, Aug 26, 2022 | 258.50 | 258.78 | 250.20 | 250.48 | 5467 | NASDAQ | ADP | Thu, Aug 25, 2022 | 256.68 | 258.36 | 255.75 | 258.21 | 5466 | NASDAQ | ADP | Wed, Aug 24, 2022 | 256.19 | 257.34 | 255.25 | 256.14 | 5465 | NASDAQ | ADP | Tue, Aug 23, 2022 | 256.15 | 257.07 | 255.00 | 255.77 | 5464 | NASDAQ | ADP | Mon, Aug 22, 2022 | 259.00 | 259.00 | 255.45 | 256.38 | 5463 | NASDAQ | ADP | Fri, Aug 19, 2022 | 259.30 | 260.35 | 258.70 | 259.82 | 5462 | NASDAQ | ADP | Thu, Aug 18, 2022 | 260.37 | 261.59 | 259.55 | 260.94 | 5461 | NASDAQ | ADP | Wed, Aug 17, 2022 | 258.46 | 261.54 | 257.93 | 260.69 | 5460 | NASDAQ | ADP | Tue, Aug 16, 2022 | 258.23 | 260.65 | 257.72 | 260.04 | 5459 | NASDAQ | ADP | Mon, Aug 15, 2022 | 255.47 | 259.92 | 255.04 | 259.71 | 5458 | NASDAQ | ADP | Fri, Aug 12, 2022 | 251.80 | 257.16 | 251.00 | 256.78 | 5457 | NASDAQ | ADP | Thu, Aug 11, 2022 | 252.65 | 253.33 | 249.98 | 250.23 | 5456 | NASDAQ | ADP | Wed, Aug 10, 2022 | 254.95 | 255.00 | 251.01 | 252.47 | 5455 | NASDAQ | ADP | Tue, Aug 9, 2022 | 248.74 | 251.57 | 247.36 | 249.80 | 5454 | NASDAQ | ADP | Mon, Aug 8, 2022 | 249.62 | 251.38 | 247.27 | 248.61 | 5453 | NASDAQ | ADP | Fri, Aug 5, 2022 | 241.08 | 247.44 | 241.08 | 247.20 | 5452 | NASDAQ | ADP | Thu, Aug 4, 2022 | 244.69 | 244.99 | 242.29 | 243.99 | 5451 | NASDAQ | ADP | Wed, Aug 3, 2022 | 241.23 | 245.57 | 240.06 | 244.32 | 5450 | NASDAQ | ADP | Tue, Aug 2, 2022 | 241.76 | 242.59 | 238.70 | 240.62 | 5449 | NASDAQ | ADP | Mon, Aug 1, 2022 | 240.11 | 242.51 | 239.56 | 241.32 | 5448 | NASDAQ | ADP | Fri, Jul 29, 2022 | 239.76 | 242.04 | 237.81 | 241.12 | 5447 | NASDAQ | ADP | Thu, Jul 28, 2022 | 235.00 | 240.27 | 233.03 | 239.48 | 5446 | NASDAQ | ADP | Wed, Jul 27, 2022 | 219.94 | 234.69 | 218.59 | 234.04 | 5445 | NASDAQ | ADP | Tue, Jul 26, 2022 | 218.15 | 220.00 | 216.36 | 217.91 | 5444 | NASDAQ | ADP | Mon, Jul 25, 2022 | 221.00 | 221.22 | 216.85 | 218.38 | 5443 | NASDAQ | ADP | Fri, Jul 22, 2022 | 219.11 | 222.37 | 218.77 | 220.34 | 5442 | NASDAQ | ADP | Thu, Jul 21, 2022 | 215.74 | 218.38 | 214.72 | 218.09 | 5441 | NASDAQ | ADP | Wed, Jul 20, 2022 | 218.46 | 219.06 | 214.65 | 216.05 | 5440 | NASDAQ | ADP | Tue, Jul 19, 2022 | 214.25 | 219.39 | 213.22 | 218.95 | 5439 | NASDAQ | ADP | Mon, Jul 18, 2022 | 214.28 | 215.61 | 210.50 | 211.31 | 5438 | NASDAQ | ADP | Fri, Jul 15, 2022 | 213.34 | 215.03 | 212.98 | 214.13 | 5437 | NASDAQ | ADP | Thu, Jul 14, 2022 | 208.61 | 211.79 | 206.87 | 211.20 | 5436 | NASDAQ | ADP | Wed, Jul 13, 2022 | 209.07 | 213.05 | 208.10 | 211.07 | 5435 | NASDAQ | ADP | Tue, Jul 12, 2022 | 215.76 | 217.26 | 211.30 | 212.29 | 5434 | NASDAQ | ADP | Mon, Jul 11, 2022 | 216.89 | 217.43 | 214.25 | 214.89 | 5433 | NASDAQ | ADP | Fri, Jul 8, 2022 | 215.10 | 217.85 | 214.71 | 217.27 | 5432 | NASDAQ | ADP | Thu, Jul 7, 2022 | 217.35 | 218.32 | 215.74 | 216.52 | 5431 | NASDAQ | ADP | Wed, Jul 6, 2022 | 213.97 | 218.85 | 213.38 | 217.26 | 5430 | NASDAQ | ADP | Tue, Jul 5, 2022 | 210.64 | 212.51 | 205.61 | 212.48 | 5429 | NASDAQ | ADP | Fri, Jul 1, 2022 | 209.94 | 213.52 | 209.10 | 213.23 | 5428 | NASDAQ | ADP | Thu, Jun 30, 2022 | 210.33 | 213.05 | 209.18 | 210.04 | 5427 | NASDAQ | ADP | Wed, Jun 29, 2022 | 214.12 | 215.73 | 210.17 | 212.19 | 5426 | NASDAQ | ADP | Tue, Jun 28, 2022 | 218.72 | 220.40 | 213.91 | 214.06 | 5425 | NASDAQ | ADP | Mon, Jun 27, 2022 | 218.27 | 220.50 | 215.98 | 218.31 | 5424 | NASDAQ | ADP | Fri, Jun 24, 2022 | 212.09 | 218.85 | 211.97 | 218.79 | 5423 | NASDAQ | ADP | Thu, Jun 23, 2022 | 209.51 | 211.17 | 208.19 | 210.58 | 5422 | NASDAQ | ADP | Wed, Jun 22, 2022 | 204.51 | 209.78 | 203.98 | 207.40 | 5421 | NASDAQ | ADP | Tue, Jun 21, 2022 | 203.43 | 207.43 | 202.91 | 206.84 | 5420 | NASDAQ | ADP | Fri, Jun 17, 2022 | 199.44 | 201.48 | 196.61 | 200.28 | 5419 | NASDAQ | ADP | Thu, Jun 16, 2022 | 203.58 | 205.18 | 198.55 | 199.94 | 5418 | NASDAQ | ADP | Wed, Jun 15, 2022 | 205.98 | 210.14 | 203.66 | 207.15 | 5417 | NASDAQ | ADP | Tue, Jun 14, 2022 | 205.52 | 205.52 | 201.99 | 204.13 | 5416 | NASDAQ | ADP | Mon, Jun 13, 2022 | 206.88 | 208.94 | 204.10 | 204.76 | 5415 | NASDAQ | ADP | Fri, Jun 10, 2022 | 212.95 | 214.22 | 210.46 | 211.62 | 5414 | NASDAQ | ADP | Thu, Jun 9, 2022 | 218.48 | 221.01 | 215.56 | 215.70 | 5413 | NASDAQ | ADP | Wed, Jun 8, 2022 | 220.88 | 221.81 | 218.58 | 219.99 | 5412 | NASDAQ | ADP | Tue, Jun 7, 2022 | 217.82 | 222.74 | 217.82 | 222.28 | 5411 | NASDAQ | ADP | Mon, Jun 6, 2022 | 222.49 | 224.22 | 219.10 | 219.51 | 5410 | NASDAQ | ADP | Fri, Jun 3, 2022 | 222.67 | 222.89 | 219.50 | 220.68 | 5409 | NASDAQ | ADP | Thu, Jun 2, 2022 | 219.63 | 223.87 | 217.57 | 223.71 | 5408 | NASDAQ | ADP | Wed, Jun 1, 2022 | 224.03 | 224.70 | 218.93 | 219.32 | 5407 | NASDAQ | ADP | Tue, May 31, 2022 | 224.16 | 225.23 | 221.32 | 222.94 | 5406 | NASDAQ | ADP | Fri, May 27, 2022 | 220.00 | 224.71 | 219.64 | 224.66 | 5405 | NASDAQ | ADP | Thu, May 26, 2022 | 215.00 | 219.91 | 214.57 | 218.28 | 5404 | NASDAQ | ADP | Wed, May 25, 2022 | 212.18 | 214.70 | 211.34 | 213.90 | 5403 | NASDAQ | ADP | Tue, May 24, 2022 | 212.01 | 213.60 | 209.78 | 212.73 | 5402 | NASDAQ | ADP | Mon, May 23, 2022 | 211.29 | 213.09 | 209.73 | 212.96 | 5401 | NASDAQ | ADP | Fri, May 20, 2022 | 208.86 | 209.87 | 203.63 | 208.64 | 5400 | NASDAQ | ADP | Thu, May 19, 2022 | 208.08 | 209.55 | 205.54 | 206.85 | 5399 | NASDAQ | ADP | Wed, May 18, 2022 | 213.48 | 213.58 | 207.80 | 208.50 | 5398 | NASDAQ | ADP | Tue, May 17, 2022 | 211.80 | 215.58 | 210.86 | 214.96 | 5397 | NASDAQ | ADP | Mon, May 16, 2022 | 208.62 | 209.92 | 205.76 | 208.60 | 5396 | NASDAQ | ADP | Fri, May 13, 2022 | 209.27 | 209.98 | 206.87 | 208.79 | 5395 | NASDAQ | ADP | Thu, May 12, 2022 | 207.34 | 208.87 | 204.32 | 207.48 | 5394 | NASDAQ | ADP | Wed, May 11, 2022 | 210.64 | 214.03 | 207.77 | 208.53 | 5393 | NASDAQ | ADP | Tue, May 10, 2022 | 212.67 | 214.87 | 209.35 | 212.34 | 5392 | NASDAQ | ADP | Mon, May 9, 2022 | 214.04 | 215.23 | 209.14 | 209.79 | 5391 | NASDAQ | ADP | Fri, May 6, 2022 | 217.17 | 218.20 | 213.91 | 216.94 | 5390 | NASDAQ | ADP | Thu, May 5, 2022 | 228.29 | 228.29 | 216.15 | 218.56 | 5389 | NASDAQ | ADP | Wed, May 4, 2022 | 221.82 | 229.42 | 220.31 | 228.88 | 5388 | NASDAQ | ADP | Tue, May 3, 2022 | 219.97 | 222.95 | 219.13 | 221.54 | 5387 | NASDAQ | ADP | Mon, May 2, 2022 | 219.79 | 222.04 | 215.13 | 219.32 | 5386 | NASDAQ | ADP | Fri, Apr 29, 2022 | 228.68 | 229.16 | 217.48 | 218.18 | 5385 | NASDAQ | ADP | Thu, Apr 28, 2022 | 229.22 | 231.69 | 227.58 | 229.68 | 5384 | NASDAQ | ADP | Wed, Apr 27, 2022 | 225.00 | 232.78 | 223.48 | 228.00 | 5383 | NASDAQ | ADP | Tue, Apr 26, 2022 | 224.64 | 227.22 | 222.17 | 222.28 | 5382 | NASDAQ | ADP | Mon, Apr 25, 2022 | 223.17 | 227.41 | 221.71 | 227.06 | 5381 | NASDAQ | ADP | Fri, Apr 22, 2022 | 230.59 | 232.20 | 223.30 | 223.52 | 5380 | NASDAQ | ADP | Thu, Apr 21, 2022 | 233.37 | 235.25 | 229.57 | 230.18 | 5379 | NASDAQ | ADP | Wed, Apr 20, 2022 | 231.77 | 233.12 | 231.09 | 232.62 | 5378 | NASDAQ | ADP | Tue, Apr 19, 2022 | 227.20 | 230.46 | 225.39 | 229.60 | 5377 | NASDAQ | ADP | Mon, Apr 18, 2022 | 228.00 | 229.78 | 225.30 | 227.20 | 5376 | NASDAQ | ADP | Thu, Apr 14, 2022 | 233.74 | 234.67 | 228.62 | 229.20 | 5375 | NASDAQ | ADP | Wed, Apr 13, 2022 | 231.85 | 234.17 | 231.78 | 233.74 | 5374 | NASDAQ | ADP | Tue, Apr 12, 2022 | 234.26 | 234.93 | 230.60 | 231.06 | 5373 | NASDAQ | ADP | Mon, Apr 11, 2022 | 237.73 | 238.72 | 230.58 | 230.96 | 5372 | NASDAQ | ADP | Fri, Apr 8, 2022 | 238.38 | 239.68 | 236.77 | 237.71 | 5371 | NASDAQ | ADP | Thu, Apr 7, 2022 | 236.58 | 239.56 | 236.55 | 238.50 | 5370 | NASDAQ | ADP | Wed, Apr 6, 2022 | 235.69 | 239.05 | 235.38 | 237.79 | 5369 | NASDAQ | ADP | Tue, Apr 5, 2022 | 234.93 | 240.63 | 234.55 | 238.00 | 5368 | NASDAQ | ADP | Mon, Apr 4, 2022 | 233.76 | 236.13 | 233.37 | 235.18 | 5367 | NASDAQ | ADP | Fri, Apr 1, 2022 | 228.27 | 233.90 | 227.09 | 233.50 | 5366 | NASDAQ | ADP | Thu, Mar 31, 2022 | 229.18 | 232.07 | 227.53 | 227.54 | 5365 | NASDAQ | ADP | Wed, Mar 30, 2022 | 223.68 | 228.52 | 222.64 | 227.76 | 5364 | NASDAQ | ADP | Tue, Mar 29, 2022 | 222.86 | 225.44 | 222.00 | 224.95 | 5363 | NASDAQ | ADP | Mon, Mar 28, 2022 | 219.09 | 220.67 | 218.12 | 220.65 | 5362 | NASDAQ | ADP | Fri, Mar 25, 2022 | 217.71 | 219.07 | 216.53 | 219.04 | 5361 | NASDAQ | ADP | Thu, Mar 24, 2022 | 213.84 | 217.09 | 212.71 | 216.95 | 5360 | NASDAQ | ADP | Wed, Mar 23, 2022 | 215.78 | 215.79 | 212.47 | 212.57 | 5359 | NASDAQ | ADP | Tue, Mar 22, 2022 | 212.66 | 215.55 | 211.37 | 215.21 | 5358 | NASDAQ | ADP | Mon, Mar 21, 2022 | 214.25 | 215.28 | 210.36 | 212.53 | 5357 | NASDAQ | ADP | Fri, Mar 18, 2022 | 213.92 | 217.47 | 212.23 | 214.69 | 5356 | NASDAQ | ADP | Thu, Mar 17, 2022 | 211.72 | 214.00 | 211.35 | 213.92 | 5355 | NASDAQ | ADP | Wed, Mar 16, 2022 | 212.99 | 214.56 | 207.86 | 212.46 | 5354 | NASDAQ | ADP | Tue, Mar 15, 2022 | 210.00 | 212.88 | 208.62 | 212.31 | 5353 | NASDAQ | ADP | Mon, Mar 14, 2022 | 207.57 | 209.72 | 206.21 | 207.00 | 5352 | NASDAQ | ADP | Fri, Mar 11, 2022 | 210.63 | 212.35 | 206.70 | 207.27 | 5351 | NASDAQ | ADP | Thu, Mar 10, 2022 | 206.51 | 210.12 | 205.01 | 209.43 | 5350 | NASDAQ | ADP | Wed, Mar 9, 2022 | 210.33 | 211.14 | 206.07 | 209.70 | 5349 | NASDAQ | ADP | Tue, Mar 8, 2022 | 207.84 | 213.06 | 204.94 | 205.38 | 5348 | NASDAQ | ADP | Mon, Mar 7, 2022 | 207.72 | 211.80 | 206.47 | 208.39 | 5347 | NASDAQ | ADP | Fri, Mar 4, 2022 | 203.57 | 208.61 | 202.62 | 208.46 | 5346 | NASDAQ | ADP | Thu, Mar 3, 2022 | 208.86 | 209.61 | 203.97 | 204.70 | 5345 | NASDAQ | ADP | Wed, Mar 2, 2022 | 202.95 | 207.33 | 202.22 | 206.29 | 5344 | NASDAQ | ADP | Tue, Mar 1, 2022 | 203.54 | 204.55 | 201.15 | 202.31 | 5343 | NASDAQ | ADP | Mon, Feb 28, 2022 | 203.43 | 204.87 | 201.19 | 204.44 | 5342 | NASDAQ | ADP | Fri, Feb 25, 2022 | 201.03 | 204.54 | 199.82 | 204.36 | 5341 | NASDAQ | ADP | Thu, Feb 24, 2022 | 193.50 | 200.71 | 192.26 | 200.22 | 5340 | NASDAQ | ADP | Wed, Feb 23, 2022 | 200.99 | 202.08 | 195.88 | 196.29 | 5339 | NASDAQ | ADP | Tue, Feb 22, 2022 | 200.45 | 202.45 | 198.45 | 199.90 | 5338 | NASDAQ | ADP | Fri, Feb 18, 2022 | 200.05 | 202.08 | 199.20 | 200.45 | 5337 | NASDAQ | ADP | Thu, Feb 17, 2022 | 202.91 | 203.73 | 199.99 | 200.46 | 5336 | NASDAQ | ADP | Wed, Feb 16, 2022 | 203.41 | 205.23 | 201.34 | 204.24 | 5335 | NASDAQ | ADP | Tue, Feb 15, 2022 | 204.48 | 204.81 | 202.55 | 204.02 | 5334 | NASDAQ | ADP | Mon, Feb 14, 2022 | 204.38 | 204.70 | 199.69 | 201.98 | 5333 | NASDAQ | ADP | Fri, Feb 11, 2022 | 206.40 | 207.40 | 203.69 | 203.79 | 5332 | NASDAQ | ADP | Thu, Feb 10, 2022 | 207.25 | 208.31 | 204.18 | 205.54 | 5331 | NASDAQ | ADP | Wed, Feb 9, 2022 | 210.47 | 211.39 | 209.27 | 211.16 | 5330 | NASDAQ | ADP | Tue, Feb 8, 2022 | 204.71 | 208.90 | 204.00 | 208.41 | 5329 | NASDAQ | ADP | Mon, Feb 7, 2022 | 206.89 | 207.98 | 205.24 | 205.98 | 5328 | NASDAQ | ADP | Fri, Feb 4, 2022 | 203.89 | 207.33 | 201.23 | 206.25 | 5327 | NASDAQ | ADP | Thu, Feb 3, 2022 | 204.33 | 207.65 | 203.86 | 205.13 | 5326 | NASDAQ | ADP | Wed, Feb 2, 2022 | 205.56 | 208.32 | 205.22 | 207.90 | 5325 | NASDAQ | ADP | Tue, Feb 1, 2022 | 206.48 | 207.26 | 202.58 | 205.56 | 5324 | NASDAQ | ADP | Mon, Jan 31, 2022 | 199.34 | 207.36 | 198.09 | 206.17 | 5323 | NASDAQ | ADP | Fri, Jan 28, 2022 | 196.94 | 199.29 | 192.69 | 199.27 | 5322 | NASDAQ | ADP | Thu, Jan 27, 2022 | 198.25 | 200.58 | 194.56 | 196.42 | 5321 | NASDAQ | ADP | Wed, Jan 26, 2022 | 205.49 | 208.27 | 196.54 | 197.46 | 5320 | NASDAQ | ADP | Tue, Jan 25, 2022 | 213.09 | 218.69 | 212.74 | 216.88 | 5319 | NASDAQ | ADP | Mon, Jan 24, 2022 | 215.88 | 219.37 | 211.03 | 218.24 | 5318 | NASDAQ | ADP | Fri, Jan 21, 2022 | 220.57 | 221.73 | 216.83 | 217.13 | 5317 | NASDAQ | ADP | Thu, Jan 20, 2022 | 226.60 | 228.38 | 219.73 | 220.31 | 5316 | NASDAQ | ADP | Wed, Jan 19, 2022 | 227.64 | 229.45 | 224.73 | 224.83 | 5315 | NASDAQ | ADP | Tue, Jan 18, 2022 | 226.00 | 227.82 | 222.76 | 226.44 | 5314 | NASDAQ | ADP | Fri, Jan 14, 2022 | 229.94 | 231.34 | 226.93 | 228.75 | 5313 | NASDAQ | ADP | Thu, Jan 13, 2022 | 234.86 | 236.05 | 231.31 | 231.93 | 5312 | NASDAQ | ADP | Wed, Jan 12, 2022 | 235.13 | 236.13 | 233.21 | 234.63 | 5311 | NASDAQ | ADP | Tue, Jan 11, 2022 | 233.66 | 235.42 | 230.10 | 235.28 | 5310 | NASDAQ | ADP | Mon, Jan 10, 2022 | 236.34 | 237.92 | 231.93 | 232.89 | 5309 | NASDAQ | ADP | Fri, Jan 7, 2022 | 240.78 | 241.24 | 238.73 | 238.84 | 5308 | NASDAQ | ADP | Thu, Jan 6, 2022 | 242.46 | 244.69 | 240.63 | 241.39 | 5307 | NASDAQ | ADP | Wed, Jan 5, 2022 | 244.58 | 246.49 | 242.83 | 243.06 | 5306 | NASDAQ | ADP | Tue, Jan 4, 2022 | 243.18 | 247.04 | 243.18 | 245.15 | 5305 | NASDAQ | ADP | Mon, Jan 3, 2022 | 245.06 | 247.47 | 241.43 | 244.01 | 5304 | NASDAQ | ADP | Fri, Dec 31, 2021 | 245.45 | 247.75 | 244.59 | 246.58 | 5303 | NASDAQ | ADP | Thu, Dec 30, 2021 | 248.25 | 248.33 | 245.36 | 245.56 | 5302 | NASDAQ | ADP | Wed, Dec 29, 2021 | 247.54 | 248.96 | 244.70 | 248.01 | 5301 | NASDAQ | ADP | Tue, Dec 28, 2021 | 246.27 | 246.91 | 245.43 | 246.07 | 5300 | NASDAQ | ADP | Mon, Dec 27, 2021 | 243.10 | 246.71 | 242.51 | 246.29 | 5299 | NASDAQ | ADP | Thu, Dec 23, 2021 | 237.92 | 243.76 | 237.87 | 242.00 | 5298 | NASDAQ | ADP | Wed, Dec 22, 2021 | 231.83 | 237.76 | 231.66 | 237.62 | 5297 | NASDAQ | ADP | Tue, Dec 21, 2021 | 231.23 | 232.18 | 229.26 | 231.95 | 5296 | NASDAQ | ADP | Mon, Dec 20, 2021 | 226.48 | 229.62 | 225.15 | 229.36 | 5295 | NASDAQ | ADP | Fri, Dec 17, 2021 | 230.15 | 232.85 | 228.73 | 229.41 | 5294 | NASDAQ | ADP | Thu, Dec 16, 2021 | 233.92 | 234.55 | 231.04 | 231.85 | 5293 | NASDAQ | ADP | Wed, Dec 15, 2021 | 229.45 | 234.06 | 229.40 | 233.92 | 5292 | NASDAQ | ADP | Tue, Dec 14, 2021 | 233.85 | 234.70 | 227.68 | 229.72 | 5291 | NASDAQ | ADP | Mon, Dec 13, 2021 | 236.34 | 237.29 | 234.79 | 235.02 | 5290 | NASDAQ | ADP | Fri, Dec 10, 2021 | 234.04 | 236.86 | 233.45 | 236.73 | 5289 | NASDAQ | ADP | Thu, Dec 9, 2021 | 233.26 | 233.91 | 231.59 | 232.74 | 5288 | NASDAQ | ADP | Wed, Dec 8, 2021 | 233.27 | 235.65 | 232.20 | 234.30 | 5287 | NASDAQ | ADP | Tue, Dec 7, 2021 | 234.95 | 236.14 | 233.24 | 235.13 | 5286 | NASDAQ | ADP | Mon, Dec 6, 2021 | 232.38 | 233.32 | 230.68 | 232.20 | 5285 | NASDAQ | ADP | Fri, Dec 3, 2021 | 232.20 | 233.15 | 227.76 | 229.89 | 5284 | NASDAQ | ADP | Thu, Dec 2, 2021 | 228.39 | 234.10 | 228.39 | 232.43 | 5283 | NASDAQ | ADP | Wed, Dec 1, 2021 | 229.91 | 232.23 | 224.55 | 226.87 | 5282 | NASDAQ | ADP | Tue, Nov 30, 2021 | 236.51 | 236.55 | 229.33 | 230.89 | 5281 | NASDAQ | ADP | Mon, Nov 29, 2021 | 231.11 | 237.18 | 230.11 | 235.90 | 5280 | NASDAQ | ADP | Fri, Nov 26, 2021 | 233.74 | 234.30 | 229.07 | 229.62 | 5279 | NASDAQ | ADP | Wed, Nov 24, 2021 | 234.96 | 235.80 | 232.47 | 234.37 | 5278 | NASDAQ | ADP | Tue, Nov 23, 2021 | 235.62 | 236.53 | 234.09 | 236.14 | 5277 | NASDAQ | ADP | Mon, Nov 22, 2021 | 237.48 | 241.18 | 235.93 | 236.82 | 5276 | NASDAQ | ADP | Fri, Nov 19, 2021 | 239.08 | 239.26 | 236.93 | 237.91 | 5275 | NASDAQ | ADP | Thu, Nov 18, 2021 | 236.96 | 238.25 | 235.02 | 237.95 | 5274 | NASDAQ | ADP | Wed, Nov 17, 2021 | 234.12 | 237.15 | 233.60 | 236.88 | 5273 | NASDAQ | ADP | Tue, Nov 16, 2021 | 234.03 | 237.06 | 234.00 | 235.25 | 5272 | NASDAQ | ADP | Mon, Nov 15, 2021 | 231.80 | 233.24 | 229.77 | 233.06 | 5271 | NASDAQ | ADP | Fri, Nov 12, 2021 | 229.60 | 231.87 | 228.68 | 230.93 | 5270 | NASDAQ | ADP | Thu, Nov 11, 2021 | 228.84 | 229.73 | 227.68 | 228.55 | 5269 | NASDAQ | ADP | Wed, Nov 10, 2021 | 229.95 | 231.70 | 228.37 | 229.64 | 5268 | NASDAQ | ADP | Tue, Nov 9, 2021 | 228.04 | 229.51 | 225.69 | 229.20 | 5267 | NASDAQ | ADP | Mon, Nov 8, 2021 | 230.20 | 230.20 | 226.70 | 227.49 | 5266 | NASDAQ | ADP | Fri, Nov 5, 2021 | 229.26 | 230.12 | 227.78 | 229.60 | 5265 | NASDAQ | ADP | Thu, Nov 4, 2021 | 225.67 | 227.31 | 225.07 | 226.19 | 5264 | NASDAQ | ADP | Wed, Nov 3, 2021 | 222.33 | 226.09 | 222.16 | 225.75 | 5263 | NASDAQ | ADP | Tue, Nov 2, 2021 | 223.24 | 225.24 | 222.12 | 225.17 | 5262 | NASDAQ | ADP | Mon, Nov 1, 2021 | 224.11 | 224.62 | 221.06 | 222.14 | 5261 | NASDAQ | ADP | Fri, Oct 29, 2021 | 222.09 | 225.00 | 222.09 | 224.49 | 5260 | NASDAQ | ADP | Thu, Oct 28, 2021 | 222.38 | 223.79 | 221.15 | 222.94 | 5259 | NASDAQ | ADP | Wed, Oct 27, 2021 | 223.16 | 224.76 | 220.54 | 221.95 | 5258 | NASDAQ | ADP | Tue, Oct 26, 2021 | 218.15 | 220.14 | 217.82 | 218.80 | 5257 | NASDAQ | ADP | Mon, Oct 25, 2021 | 217.84 | 219.26 | 217.31 | 218.07 | 5256 | NASDAQ | ADP | Fri, Oct 22, 2021 | 215.50 | 218.76 | 215.17 | 217.75 | 5255 | NASDAQ | ADP | Thu, Oct 21, 2021 | 213.08 | 215.00 | 212.07 | 214.71 | 5254 | NASDAQ | ADP | Wed, Oct 20, 2021 | 214.99 | 215.31 | 212.50 | 213.05 | 5253 | NASDAQ | ADP | Tue, Oct 19, 2021 | 213.25 | 214.08 | 211.73 | 213.98 | 5252 | NASDAQ | ADP | Mon, Oct 18, 2021 | 211.57 | 213.65 | 210.50 | 212.57 | 5251 | NASDAQ | ADP | Fri, Oct 15, 2021 | 210.00 | 213.05 | 209.14 | 212.98 | 5250 | NASDAQ | ADP | Thu, Oct 14, 2021 | 206.36 | 208.95 | 206.21 | 208.52 | 5249 | NASDAQ | ADP | Wed, Oct 13, 2021 | 205.17 | 205.76 | 202.25 | 205.19 | 5248 | NASDAQ | ADP | Tue, Oct 12, 2021 | 204.07 | 204.64 | 203.01 | 203.84 | 5247 | NASDAQ | ADP | Mon, Oct 11, 2021 | 205.56 | 205.76 | 203.63 | 203.75 | 5246 | NASDAQ | ADP | Fri, Oct 8, 2021 | 207.92 | 208.22 | 205.94 | 206.16 | 5245 | NASDAQ | ADP | Thu, Oct 7, 2021 | 206.52 | 208.81 | 206.03 | 207.57 | 5244 | NASDAQ | ADP | Wed, Oct 6, 2021 | 202.33 | 205.21 | 202.14 | 204.99 | 5243 | NASDAQ | ADP | Tue, Oct 5, 2021 | 200.07 | 204.71 | 199.33 | 203.76 | 5242 | NASDAQ | ADP | Mon, Oct 4, 2021 | 200.39 | 202.67 | 199.21 | 199.97 | 5241 | NASDAQ | ADP | Fri, Oct 1, 2021 | 200.51 | 203.22 | 197.01 | 202.00 | 5240 | NASDAQ | ADP | Thu, Sep 30, 2021 | 200.47 | 204.34 | 199.71 | 199.92 | 5239 | NASDAQ | ADP | Wed, Sep 29, 2021 | 198.01 | 200.70 | 197.88 | 199.58 | 5238 | NASDAQ | ADP | Tue, Sep 28, 2021 | 199.79 | 200.51 | 196.78 | 197.28 | 5237 | NASDAQ | ADP | Mon, Sep 27, 2021 | 201.39 | 203.17 | 201.13 | 201.72 | 5236 | NASDAQ | ADP | Fri, Sep 24, 2021 | 200.95 | 202.89 | 200.72 | 202.22 | 5235 | NASDAQ | ADP | Thu, Sep 23, 2021 | 198.85 | 202.46 | 198.52 | 201.39 | 5234 | NASDAQ | ADP | Wed, Sep 22, 2021 | 198.14 | 199.00 | 196.79 | 198.31 | 5233 | NASDAQ | ADP | Tue, Sep 21, 2021 | 199.25 | 199.39 | 196.35 | 197.05 | 5232 | NASDAQ | ADP | Mon, Sep 20, 2021 | 196.88 | 199.53 | 196.10 | 198.81 | 5231 | NASDAQ | ADP | Fri, Sep 17, 2021 | 198.37 | 199.78 | 197.42 | 198.67 | 5230 | NASDAQ | ADP | Thu, Sep 16, 2021 | 200.68 | 201.53 | 198.20 | 198.40 | 5229 | NASDAQ | ADP | Wed, Sep 15, 2021 | 199.32 | 200.89 | 198.94 | 200.52 | 5228 | NASDAQ | ADP | Tue, Sep 14, 2021 | 201.39 | 201.48 | 199.21 | 199.74 | 5227 | NASDAQ | ADP | Mon, Sep 13, 2021 | 202.49 | 204.26 | 199.10 | 200.00 | 5226 | NASDAQ | ADP | Fri, Sep 10, 2021 | 204.40 | 204.43 | 200.65 | 200.83 | 5225 | NASDAQ | ADP | Thu, Sep 9, 2021 | 204.76 | 206.49 | 203.05 | 203.16 | 5224 | NASDAQ | ADP | Wed, Sep 8, 2021 | 202.67 | 205.27 | 202.35 | 205.13 | 5223 | NASDAQ | ADP | Tue, Sep 7, 2021 | 206.86 | 207.33 | 201.84 | 202.23 | 5222 | NASDAQ | ADP | Fri, Sep 3, 2021 | 204.50 | 207.78 | 204.37 | 207.38 | 5221 | NASDAQ | ADP | Thu, Sep 2, 2021 | 205.49 | 207.35 | 205.49 | 206.53 | 5220 | NASDAQ | ADP | Wed, Sep 1, 2021 | 207.50 | 207.50 | 205.74 | 206.86 | 5219 | NASDAQ | ADP | Tue, Aug 31, 2021 | 209.88 | 209.88 | 207.08 | 209.04 | 5218 | NASDAQ | ADP | Mon, Aug 30, 2021 | 209.09 | 210.83 | 208.99 | 209.07 | 5217 | NASDAQ | ADP | Fri, Aug 27, 2021 | 207.61 | 209.61 | 207.19 | 208.96 | 5216 | NASDAQ | ADP | Thu, Aug 26, 2021 | 207.77 | 208.39 | 206.20 | 207.08 | 5215 | NASDAQ | ADP | Wed, Aug 25, 2021 | 208.80 | 209.17 | 206.89 | 208.19 | 5214 | NASDAQ | ADP | Tue, Aug 24, 2021 | 210.79 | 211.63 | 208.03 | 208.19 | 5213 | NASDAQ | ADP | Mon, Aug 23, 2021 | 212.20 | 212.63 | 210.39 | 211.73 | 5212 | NASDAQ | ADP | Fri, Aug 20, 2021 | 211.80 | 212.00 | 209.89 | 211.58 | 5211 | NASDAQ | ADP | Thu, Aug 19, 2021 | 207.76 | 211.77 | 207.50 | 211.12 | 5210 | NASDAQ | ADP | Wed, Aug 18, 2021 | 213.97 | 213.97 | 208.26 | 208.47 | 5209 | NASDAQ | ADP | Tue, Aug 17, 2021 | 215.38 | 216.40 | 213.75 | 214.80 | 5208 | NASDAQ | ADP | Mon, Aug 16, 2021 | 213.93 | 216.67 | 213.66 | 216.56 | 5207 | NASDAQ | ADP | Fri, Aug 13, 2021 | 215.17 | 216.02 | 214.71 | 215.17 | 5206 | NASDAQ | ADP | Thu, Aug 12, 2021 | 216.68 | 216.69 | 214.60 | 214.90 | 5205 | NASDAQ | ADP | Wed, Aug 11, 2021 | 214.82 | 217.04 | 214.82 | 216.25 | 5204 | NASDAQ | ADP | Tue, Aug 10, 2021 | 214.06 | 217.15 | 213.43 | 216.72 | 5203 | NASDAQ | ADP | Mon, Aug 9, 2021 | 213.43 | 213.96 | 212.29 | 213.70 | 5202 | NASDAQ | ADP | Fri, Aug 6, 2021 | 213.42 | 213.94 | 212.53 | 213.00 | 5201 | NASDAQ | ADP | Thu, Aug 5, 2021 | 213.10 | 213.58 | 212.09 | 213.29 | 5200 | NASDAQ | ADP | Wed, Aug 4, 2021 | 213.04 | 213.65 | 211.92 | 212.00 | 5199 | NASDAQ | ADP | Tue, Aug 3, 2021 | 209.60 | 213.72 | 208.72 | 213.44 | 5198 | NASDAQ | ADP | Mon, Aug 2, 2021 | 210.54 | 211.27 | 209.23 | 209.45 | 5197 | NASDAQ | ADP | Fri, Jul 30, 2021 | 208.41 | 210.32 | 208.41 | 209.63 | 5196 | NASDAQ | ADP | Thu, Jul 29, 2021 | 208.00 | 209.87 | 207.08 | 208.83 | 5195 | NASDAQ | ADP | Wed, Jul 28, 2021 | 207.27 | 207.50 | 203.22 | 206.88 | 5194 | NASDAQ | ADP | Tue, Jul 27, 2021 | 206.41 | 208.59 | 205.70 | 207.89 | 5193 | NASDAQ | ADP | Mon, Jul 26, 2021 | 205.74 | 206.48 | 204.35 | 206.27 | 5192 | NASDAQ | ADP | Fri, Jul 23, 2021 | 204.29 | 206.54 | 203.47 | 206.08 | 5191 | NASDAQ | ADP | Thu, Jul 22, 2021 | 204.56 | 205.12 | 202.72 | 203.29 | 5190 | NASDAQ | ADP | Wed, Jul 21, 2021 | 203.14 | 204.60 | 202.73 | 204.47 | 5189 | NASDAQ | ADP | Tue, Jul 20, 2021 | 202.78 | 205.76 | 202.16 | 203.14 | 5188 | NASDAQ | ADP | Mon, Jul 19, 2021 | 204.24 | 205.37 | 200.50 | 201.68 | 5187 | NASDAQ | ADP | Fri, Jul 16, 2021 | 207.10 | 208.58 | 205.34 | 205.60 | 5186 | NASDAQ | ADP | Thu, Jul 15, 2021 | 204.29 | 207.35 | 204.00 | 207.03 | 5185 | NASDAQ | ADP | Wed, Jul 14, 2021 | 204.79 | 205.41 | 203.92 | 204.50 | 5184 | NASDAQ | ADP | Tue, Jul 13, 2021 | 203.90 | 204.84 | 203.31 | 203.91 | 5183 | NASDAQ | ADP | Mon, Jul 12, 2021 | 201.90 | 203.94 | 200.91 | 203.75 | 5182 | NASDAQ | ADP | Fri, Jul 9, 2021 | 202.00 | 203.97 | 201.83 | 203.72 | 5181 | NASDAQ | ADP | Thu, Jul 8, 2021 | 201.94 | 203.09 | 200.75 | 201.86 | 5180 | NASDAQ | ADP | Wed, Jul 7, 2021 | 201.44 | 203.55 | 200.88 | 203.34 | 5179 | NASDAQ | ADP | Tue, Jul 6, 2021 | 202.32 | 202.50 | 199.32 | 201.11 | 5178 | NASDAQ | ADP | Fri, Jul 2, 2021 | 201.90 | 201.94 | 200.06 | 201.48 | 5177 | NASDAQ | ADP | Thu, Jul 1, 2021 | 198.62 | 199.98 | 198.41 | 199.81 | 5176 | NASDAQ | ADP | Wed, Jun 30, 2021 | 197.58 | 199.18 | 197.39 | 198.62 | 5175 | NASDAQ | ADP | Tue, Jun 29, 2021 | 196.96 | 198.59 | 196.17 | 197.62 | 5174 | NASDAQ | ADP | Mon, Jun 28, 2021 | 197.56 | 198.20 | 195.69 | 196.63 | 5173 | NASDAQ | ADP | Fri, Jun 25, 2021 | 195.97 | 198.06 | 195.51 | 197.36 | 5172 | NASDAQ | ADP | Thu, Jun 24, 2021 | 196.10 | 196.70 | 195.21 | 196.08 | 5171 | NASDAQ | ADP | Wed, Jun 23, 2021 | 196.23 | 196.23 | 194.76 | 195.23 | 5170 | NASDAQ | ADP | Tue, Jun 22, 2021 | 195.82 | 196.95 | 195.06 | 196.79 | 5169 | NASDAQ | ADP | Mon, Jun 21, 2021 | 193.78 | 196.92 | 193.65 | 196.47 | 5168 | NASDAQ | ADP | Fri, Jun 18, 2021 | 195.93 | 196.18 | 192.18 | 192.90 | 5167 | NASDAQ | ADP | Thu, Jun 17, 2021 | 196.90 | 198.58 | 196.50 | 197.50 | 5166 | NASDAQ | ADP | Wed, Jun 16, 2021 | 198.49 | 199.55 | 196.01 | 197.23 | 5165 | NASDAQ | ADP | Tue, Jun 15, 2021 | 199.17 | 199.61 | 197.87 | 199.03 | 5164 | NASDAQ | ADP | Mon, Jun 14, 2021 | 198.57 | 199.63 | 197.20 | 199.17 | 5163 | NASDAQ | ADP | Fri, Jun 11, 2021 | 200.33 | 200.36 | 198.99 | 199.65 | 5162 | NASDAQ | ADP | Thu, Jun 10, 2021 | 198.18 | 200.12 | 197.28 | 200.06 | 5161 | NASDAQ | ADP | Wed, Jun 9, 2021 | 199.95 | 200.51 | 198.09 | 198.19 | 5160 | NASDAQ | ADP | Tue, Jun 8, 2021 | 197.13 | 199.19 | 196.52 | 198.88 | 5159 | NASDAQ | ADP | Mon, Jun 7, 2021 | 198.04 | 198.22 | 196.12 | 196.72 | 5158 | NASDAQ | ADP | Fri, Jun 4, 2021 | 198.76 | 198.76 | 197.09 | 197.72 | 5157 | NASDAQ | ADP | Thu, Jun 3, 2021 | 196.43 | 197.63 | 195.21 | 196.99 | 5156 | NASDAQ | ADP | Wed, Jun 2, 2021 | 196.89 | 199.53 | 196.63 | 198.44 | 5155 | NASDAQ | ADP | Tue, Jun 1, 2021 | 197.75 | 198.20 | 195.59 | 196.71 | 5154 | NASDAQ | ADP | Fri, May 28, 2021 | 197.62 | 197.98 | 195.63 | 196.02 | 5153 | NASDAQ | ADP | Thu, May 27, 2021 | 195.17 | 197.94 | 194.39 | 197.24 | 5152 | NASDAQ | ADP | Wed, May 26, 2021 | 195.92 | 196.16 | 193.60 | 194.38 | 5151 | NASDAQ | ADP | Tue, May 25, 2021 | 197.17 | 197.22 | 194.89 | 195.20 | 5150 | NASDAQ | ADP | Mon, May 24, 2021 | 196.46 | 198.35 | 196.18 | 197.04 | 5149 | NASDAQ | ADP | Fri, May 21, 2021 | 194.80 | 196.79 | 194.26 | 195.28 | 5148 | NASDAQ | ADP | Thu, May 20, 2021 | 191.09 | 195.16 | 190.82 | 194.14 | 5147 | NASDAQ | ADP | Wed, May 19, 2021 | 190.32 | 191.99 | 187.29 | 190.84 | 5146 | NASDAQ | ADP | Tue, May 18, 2021 | 194.66 | 196.43 | 192.38 | 192.54 | 5145 | NASDAQ | ADP | Mon, May 17, 2021 | 194.06 | 195.17 | 192.37 | 194.57 | 5144 | NASDAQ | ADP | Fri, May 14, 2021 | 194.35 | 195.67 | 192.89 | 194.64 | 5143 | NASDAQ | ADP | Thu, May 13, 2021 | 189.70 | 193.93 | 189.59 | 192.52 | 5142 | NASDAQ | ADP | Wed, May 12, 2021 | 193.57 | 193.57 | 188.96 | 189.44 | 5141 | NASDAQ | ADP | Tue, May 11, 2021 | 194.92 | 196.61 | 193.01 | 194.47 | 5140 | NASDAQ | ADP | Mon, May 10, 2021 | 195.99 | 196.67 | 194.26 | 194.40 | 5139 | NASDAQ | ADP | Fri, May 7, 2021 | 196.57 | 196.57 | 191.93 | 194.89 | 5138 | NASDAQ | ADP | Thu, May 6, 2021 | 195.29 | 195.37 | 192.86 | 195.32 | 5137 | NASDAQ | ADP | Wed, May 5, 2021 | 189.99 | 194.57 | 189.30 | 193.66 | 5136 | NASDAQ | ADP | Tue, May 4, 2021 | 190.65 | 194.38 | 189.58 | 193.97 | 5135 | NASDAQ | ADP | Mon, May 3, 2021 | 189.17 | 191.57 | 188.87 | 191.46 | 5134 | NASDAQ | ADP | Fri, Apr 30, 2021 | 186.50 | 188.32 | 184.85 | 186.99 | 5133 | NASDAQ | ADP | Thu, Apr 29, 2021 | 186.96 | 189.26 | 185.65 | 188.40 | 5132 | NASDAQ | ADP | Wed, Apr 28, 2021 | 191.19 | 191.50 | 186.03 | 186.62 | 5131 | NASDAQ | ADP | Tue, Apr 27, 2021 | 194.96 | 196.00 | 193.84 | 195.89 | 5130 | NASDAQ | ADP | Mon, Apr 26, 2021 | 195.57 | 196.54 | 194.70 | 195.14 | 5129 | NASDAQ | ADP | Fri, Apr 23, 2021 | 195.00 | 197.28 | 193.62 | 195.86 | 5128 | NASDAQ | ADP | Thu, Apr 22, 2021 | 193.93 | 195.92 | 193.22 | 194.83 | 5127 | NASDAQ | ADP | Wed, Apr 21, 2021 | 193.51 | 194.56 | 193.00 | 194.31 | 5126 | NASDAQ | ADP | Tue, Apr 20, 2021 | 193.37 | 193.97 | 192.07 | 192.81 | 5125 | NASDAQ | ADP | Mon, Apr 19, 2021 | 192.01 | 193.16 | 191.67 | 192.75 | 5124 | NASDAQ | ADP | Fri, Apr 16, 2021 | 192.61 | 193.52 | 191.76 | 192.94 | 5123 | NASDAQ | ADP | Thu, Apr 15, 2021 | 192.56 | 193.32 | 191.38 | 191.89 | 5122 | NASDAQ | ADP | Wed, Apr 14, 2021 | 191.42 | 193.29 | 190.69 | 191.15 | 5121 | NASDAQ | ADP | Tue, Apr 13, 2021 | 189.86 | 192.22 | 189.55 | 191.92 | 5120 | NASDAQ | ADP | Mon, Apr 12, 2021 | 188.72 | 190.21 | 188.43 | 189.76 | 5119 | NASDAQ | ADP | Fri, Apr 9, 2021 | 188.11 | 189.83 | 187.00 | 189.44 | 5118 | NASDAQ | ADP | Thu, Apr 8, 2021 | 186.82 | 188.46 | 186.05 | 188.20 | 5117 | NASDAQ | ADP | Wed, Apr 7, 2021 | 188.83 | 189.26 | 185.61 | 185.81 | 5116 | NASDAQ | ADP | Tue, Apr 6, 2021 | 192.75 | 192.75 | 188.77 | 189.41 | 5115 | NASDAQ | ADP | Mon, Apr 5, 2021 | 189.82 | 193.77 | 189.78 | 193.07 | 5114 | NASDAQ | ADP | Thu, Apr 1, 2021 | 190.22 | 190.22 | 188.13 | 189.40 | 5113 | NASDAQ | ADP | Wed, Mar 31, 2021 | 187.90 | 189.57 | 187.05 | 188.47 | 5112 | NASDAQ | ADP | Tue, Mar 30, 2021 | 192.73 | 193.44 | 187.21 | 187.89 | 5111 | NASDAQ | ADP | Mon, Mar 29, 2021 | 191.76 | 192.99 | 190.04 | 192.50 | 5110 | NASDAQ | ADP | Fri, Mar 26, 2021 | 187.14 | 192.98 | 186.83 | 192.69 | 5109 | NASDAQ | ADP | Thu, Mar 25, 2021 | 187.13 | 188.15 | 186.01 | 187.00 | 5108 | NASDAQ | ADP | Wed, Mar 24, 2021 | 183.31 | 187.94 | 183.31 | 185.27 | 5107 | NASDAQ | ADP | Tue, Mar 23, 2021 | 185.68 | 185.78 | 183.08 | 184.04 | 5106 | NASDAQ | ADP | Mon, Mar 22, 2021 | 182.96 | 184.88 | 182.52 | 184.39 | 5105 | NASDAQ | ADP | Fri, Mar 19, 2021 | 186.04 | 187.13 | 182.21 | 183.93 | 5104 | NASDAQ | ADP | Thu, Mar 18, 2021 | 185.77 | 188.39 | 185.42 | 186.06 | 5103 | NASDAQ | ADP | Wed, Mar 17, 2021 | 187.26 | 188.51 | 185.76 | 187.88 | 5102 | NASDAQ | ADP | Tue, Mar 16, 2021 | 188.75 | 190.50 | 187.94 | 188.28 | 5101 | NASDAQ | ADP | Mon, Mar 15, 2021 | 182.77 | 189.32 | 182.77 | 189.08 | 5100 | NASDAQ | ADP | Fri, Mar 12, 2021 | 180.72 | 183.08 | 180.55 | 182.77 | 5099 | NASDAQ | ADP | Thu, Mar 11, 2021 | 180.48 | 183.99 | 180.21 | 181.56 | 5098 | NASDAQ | ADP | Wed, Mar 10, 2021 | 183.72 | 184.59 | 181.27 | 182.07 | 5097 | NASDAQ | ADP | Tue, Mar 9, 2021 | 182.02 | 184.29 | 181.12 | 183.06 | 5096 | NASDAQ | ADP | Mon, Mar 8, 2021 | 179.27 | 183.64 | 177.74 | 180.42 | 5095 | NASDAQ | ADP | Fri, Mar 5, 2021 | 171.83 | 179.00 | 171.50 | 178.26 | 5094 | NASDAQ | ADP | Thu, Mar 4, 2021 | 174.33 | 175.87 | 169.93 | 171.01 | 5093 | NASDAQ | ADP | Wed, Mar 3, 2021 | 173.52 | 175.09 | 172.32 | 174.49 | 5092 | NASDAQ | ADP | Tue, Mar 2, 2021 | 177.51 | 177.99 | 173.86 | 174.94 | 5091 | NASDAQ | ADP | Mon, Mar 1, 2021 | 175.77 | 178.46 | 174.58 | 177.50 | 5090 | NASDAQ | ADP | Fri, Feb 26, 2021 | 176.40 | 177.54 | 173.72 | 174.02 | 5089 | NASDAQ | ADP | Thu, Feb 25, 2021 | 174.77 | 177.62 | 174.46 | 175.53 | 5088 | NASDAQ | ADP | Wed, Feb 24, 2021 | 170.10 | 176.85 | 169.01 | 176.62 | 5087 | NASDAQ | ADP | Tue, Feb 23, 2021 | 170.83 | 174.60 | 170.16 | 172.07 | 5086 | NASDAQ | ADP | Mon, Feb 22, 2021 | 168.68 | 171.56 | 167.13 | 170.82 | 5085 | NASDAQ | ADP | Fri, Feb 19, 2021 | 172.83 | 173.40 | 169.00 | 169.29 | 5084 | NASDAQ | ADP | Thu, Feb 18, 2021 | 167.22 | 173.02 | 166.26 | 172.60 | 5083 | NASDAQ | ADP | Wed, Feb 17, 2021 | 164.91 | 167.43 | 164.52 | 167.13 | 5082 | NASDAQ | ADP | Tue, Feb 16, 2021 | 165.85 | 167.74 | 165.03 | 166.16 | 5081 | NASDAQ | ADP | Fri, Feb 12, 2021 | 166.01 | 167.20 | 164.24 | 167.03 | 5080 | NASDAQ | ADP | Thu, Feb 11, 2021 | 168.39 | 168.44 | 166.58 | 166.80 | 5079 | NASDAQ | ADP | Wed, Feb 10, 2021 | 168.40 | 168.66 | 166.24 | 166.94 | 5078 | NASDAQ | ADP | Tue, Feb 9, 2021 | 167.87 | 168.42 | 166.43 | 167.38 | 5077 | NASDAQ | ADP | Mon, Feb 8, 2021 | 167.96 | 168.73 | 166.50 | 167.92 | 5076 | NASDAQ | ADP | Fri, Feb 5, 2021 | 170.73 | 171.56 | 167.17 | 167.28 | 5075 | NASDAQ | ADP | Thu, Feb 4, 2021 | 168.07 | 170.66 | 166.37 | 170.56 | 5074 | NASDAQ | ADP | Wed, Feb 3, 2021 | 167.07 | 167.85 | 166.25 | 166.83 | 5073 | NASDAQ | ADP | Tue, Feb 2, 2021 | 167.29 | 169.12 | 165.53 | 168.38 | 5072 | NASDAQ | ADP | Mon, Feb 1, 2021 | 165.28 | 168.47 | 165.17 | 166.35 | 5071 | NASDAQ | ADP | Fri, Jan 29, 2021 | 167.71 | 169.45 | 164.44 | 165.12 | 5070 | NASDAQ | ADP | Thu, Jan 28, 2021 | 169.85 | 172.57 | 166.61 | 166.75 | 5069 | NASDAQ | ADP | Wed, Jan 27, 2021 | 162.70 | 172.87 | 162.58 | 165.67 | 5068 | NASDAQ | ADP | Tue, Jan 26, 2021 | 164.35 | 165.83 | 163.01 | 164.53 | 5067 | NASDAQ | ADP | Mon, Jan 25, 2021 | 161.36 | 164.07 | 160.83 | 163.68 | 5066 | NASDAQ | ADP | Fri, Jan 22, 2021 | 161.15 | 162.44 | 159.81 | 161.98 | 5065 | NASDAQ | ADP | Thu, Jan 21, 2021 | 162.20 | 162.35 | 160.10 | 161.03 | 5064 | NASDAQ | ADP | Wed, Jan 20, 2021 | 162.04 | 162.83 | 160.62 | 162.35 | 5063 | NASDAQ | ADP | Tue, Jan 19, 2021 | 161.13 | 162.22 | 160.14 | 161.98 | 5062 | NASDAQ | ADP | Fri, Jan 15, 2021 | 161.59 | 161.71 | 159.31 | 161.12 | 5061 | NASDAQ | ADP | Thu, Jan 14, 2021 | 164.68 | 165.00 | 161.50 | 161.91 | 5060 | NASDAQ | ADP | Wed, Jan 13, 2021 | 162.00 | 165.69 | 161.00 | 164.66 | 5059 | NASDAQ | ADP | Tue, Jan 12, 2021 | 168.65 | 169.54 | 167.02 | 169.06 | 5058 | NASDAQ | ADP | Mon, Jan 11, 2021 | 170.93 | 171.58 | 168.12 | 168.51 | 5057 | NASDAQ | ADP | Fri, Jan 8, 2021 | 168.97 | 172.38 | 168.31 | 171.05 | 5056 | NASDAQ | ADP | Thu, Jan 7, 2021 | 168.06 | 169.95 | 167.44 | 168.85 | 5055 | NASDAQ | ADP | Wed, Jan 6, 2021 | 166.13 | 169.44 | 166.03 | 167.90 | 5054 | NASDAQ | ADP | Tue, Jan 5, 2021 | 168.68 | 170.18 | 167.37 | 168.49 | 5053 | NASDAQ | ADP | Mon, Jan 4, 2021 | 175.97 | 176.57 | 167.73 | 168.96 | 5052 | NASDAQ | ADP | Thu, Dec 31, 2020 | 174.14 | 176.45 | 173.33 | 176.20 | 5051 | NASDAQ | ADP | Wed, Dec 30, 2020 | 175.60 | 176.25 | 173.32 | 173.81 | 5050 | NASDAQ | ADP | Tue, Dec 29, 2020 | 177.46 | 177.81 | 174.57 | 174.87 | 5049 | NASDAQ | ADP | Mon, Dec 28, 2020 | 177.55 | 178.16 | 176.47 | 176.61 | 5048 | NASDAQ | ADP | Thu, Dec 24, 2020 | 176.12 | 176.57 | 174.93 | 176.56 | 5047 | NASDAQ | ADP | Wed, Dec 23, 2020 | 177.50 | 178.26 | 174.99 | 175.19 | 5046 | NASDAQ | ADP | Tue, Dec 22, 2020 | 176.70 | 177.04 | 175.46 | 176.34 | 5045 | NASDAQ | ADP | Mon, Dec 21, 2020 | 176.00 | 177.84 | 174.41 | 177.49 | 5044 | NASDAQ | ADP | Fri, Dec 18, 2020 | 178.47 | 179.46 | 177.47 | 179.24 | 5043 | NASDAQ | ADP | Thu, Dec 17, 2020 | 176.59 | 179.03 | 175.92 | 177.34 | 5042 | NASDAQ | ADP | Wed, Dec 16, 2020 | 175.91 | 176.55 | 174.28 | 175.59 | 5041 | NASDAQ | ADP | Tue, Dec 15, 2020 | 174.26 | 175.79 | 172.87 | 175.75 | 5040 | NASDAQ | ADP | Mon, Dec 14, 2020 | 173.33 | 175.81 | 172.29 | 173.15 | 5039 | NASDAQ | ADP | Fri, Dec 11, 2020 | 171.43 | 173.68 | 171.08 | 173.53 | 5038 | NASDAQ | ADP | Thu, Dec 10, 2020 | 172.72 | 172.85 | 171.21 | 172.00 | 5037 | NASDAQ | ADP | Wed, Dec 9, 2020 | 175.12 | 175.17 | 172.77 | 173.84 | 5036 | NASDAQ | ADP | Tue, Dec 8, 2020 | 174.43 | 174.95 | 173.34 | 174.53 | 5035 | NASDAQ | ADP | Mon, Dec 7, 2020 | 174.00 | 174.73 | 172.85 | 174.57 | 5034 | NASDAQ | ADP | Fri, Dec 4, 2020 | 172.36 | 175.63 | 171.71 | 174.79 | 5033 | NASDAQ | ADP | Thu, Dec 3, 2020 | 171.25 | 173.33 | 170.88 | 172.09 | 5032 | NASDAQ | ADP | Wed, Dec 2, 2020 | 174.68 | 175.06 | 171.01 | 171.58 | 5031 | NASDAQ | ADP | Tue, Dec 1, 2020 | 175.16 | 176.41 | 173.64 | 174.67 | 5030 | NASDAQ | ADP | Mon, Nov 30, 2020 | 174.14 | 175.10 | 171.33 | 173.88 | 5029 | NASDAQ | ADP | Fri, Nov 27, 2020 | 174.66 | 175.43 | 174.21 | 175.25 | 5028 | NASDAQ | ADP | Wed, Nov 25, 2020 | 176.70 | 176.70 | 173.42 | 174.08 | 5027 | NASDAQ | ADP | Tue, Nov 24, 2020 | 173.54 | 175.58 | 172.25 | 175.27 | 5026 | NASDAQ | ADP | Mon, Nov 23, 2020 | 172.14 | 173.54 | 170.25 | 172.06 | 5025 | NASDAQ | ADP | Fri, Nov 20, 2020 | 173.50 | 173.78 | 171.25 | 171.27 | 5024 | NASDAQ | ADP | Thu, Nov 19, 2020 | 171.85 | 174.35 | 171.36 | 173.63 | 5023 | NASDAQ | ADP | Wed, Nov 18, 2020 | 176.15 | 176.18 | 172.88 | 173.16 | 5022 | NASDAQ | ADP | Tue, Nov 17, 2020 | 175.00 | 176.58 | 174.25 | 176.15 | 5021 | NASDAQ | ADP | Mon, Nov 16, 2020 | 174.00 | 177.19 | 172.45 | 177.05 | 5020 | NASDAQ | ADP | Fri, Nov 13, 2020 | 171.00 | 171.93 | 169.63 | 171.63 | 5019 | NASDAQ | ADP | Thu, Nov 12, 2020 | 170.85 | 171.85 | 168.47 | 169.43 | 5018 | NASDAQ | ADP | Wed, Nov 11, 2020 | 172.00 | 173.33 | 170.56 | 171.87 | 5017 | NASDAQ | ADP | Tue, Nov 10, 2020 | 169.12 | 173.39 | 168.18 | 171.07 | 5016 | NASDAQ | ADP | Mon, Nov 9, 2020 | 173.47 | 174.79 | 169.65 | 169.89 | 5015 | NASDAQ | ADP | Fri, Nov 6, 2020 | 164.80 | 166.58 | 163.56 | 166.23 | 5014 | NASDAQ | ADP | Thu, Nov 5, 2020 | 165.65 | 166.87 | 161.94 | 162.71 | 5013 | NASDAQ | ADP | Wed, Nov 4, 2020 | 167.88 | 168.67 | 163.85 | 164.58 | 5012 | NASDAQ | ADP | Tue, Nov 3, 2020 | 163.60 | 167.37 | 163.07 | 166.48 | 5011 | NASDAQ | ADP | Mon, Nov 2, 2020 | 159.44 | 162.08 | 158.50 | 161.46 | 5010 | NASDAQ | ADP | Fri, Oct 30, 2020 | 156.88 | 159.42 | 155.79 | 157.96 | 5009 | NASDAQ | ADP | Thu, Oct 29, 2020 | 154.67 | 159.46 | 153.49 | 158.19 | 5008 | NASDAQ | ADP | Wed, Oct 28, 2020 | 155.20 | 159.35 | 153.88 | 155.08 | 5007 | NASDAQ | ADP | Tue, Oct 27, 2020 | 146.12 | 147.19 | 145.57 | 146.03 | 5006 | NASDAQ | ADP | Mon, Oct 26, 2020 | 147.40 | 147.41 | 144.59 | 145.77 | 5005 | NASDAQ | ADP | Fri, Oct 23, 2020 | 150.07 | 150.40 | 148.33 | 149.20 | 5004 | NASDAQ | ADP | Thu, Oct 22, 2020 | 147.06 | 149.50 | 146.09 | 148.85 | 5003 | NASDAQ | ADP | Wed, Oct 21, 2020 | 146.92 | 148.07 | 145.85 | 146.85 | 5002 | NASDAQ | ADP | Tue, Oct 20, 2020 | 146.43 | 147.54 | 145.77 | 146.62 | 5001 | NASDAQ | ADP | Mon, Oct 19, 2020 | 148.10 | 148.99 | 144.70 | 145.05 | 5000 | NASDAQ | ADP | Fri, Oct 16, 2020 | 148.21 | 149.64 | 147.50 | 148.42 | 4999 | NASDAQ | ADP | Thu, Oct 15, 2020 | 146.52 | 147.79 | 146.00 | 147.39 | 4998 | NASDAQ | ADP | Wed, Oct 14, 2020 | 149.99 | 150.95 | 148.04 | 148.51 | 4997 | NASDAQ | ADP | Tue, Oct 13, 2020 | 151.55 | 152.15 | 148.72 | 149.69 | 4996 | NASDAQ | ADP | Mon, Oct 12, 2020 | 151.50 | 152.14 | 150.05 | 150.58 | 4995 | NASDAQ | ADP | Fri, Oct 9, 2020 | 148.00 | 150.08 | 146.87 | 149.85 | 4994 | NASDAQ | ADP | Thu, Oct 8, 2020 | 145.21 | 147.32 | 144.91 | 147.01 | 4993 | NASDAQ | ADP | Wed, Oct 7, 2020 | 143.37 | 144.42 | 142.00 | 143.73 | 4992 | NASDAQ | ADP | Tue, Oct 6, 2020 | 141.22 | 145.58 | 140.01 | 142.26 | 4991 | NASDAQ | ADP | Mon, Oct 5, 2020 | 139.29 | 141.87 | 138.93 | 140.96 | 4990 | NASDAQ | ADP | Fri, Oct 2, 2020 | 135.18 | 139.32 | 135.11 | 138.67 | 4989 | NASDAQ | ADP | Thu, Oct 1, 2020 | 141.62 | 141.67 | 136.69 | 137.70 | 4988 | NASDAQ | ADP | Wed, Sep 30, 2020 | 137.95 | 140.97 | 137.77 | 139.49 | 4987 | NASDAQ | ADP | Tue, Sep 29, 2020 | 137.55 | 138.51 | 136.50 | 137.54 | 4986 | NASDAQ | ADP | Mon, Sep 28, 2020 | 136.72 | 138.04 | 136.08 | 137.31 | 4985 | NASDAQ | ADP | Fri, Sep 25, 2020 | 129.23 | 134.94 | 129.23 | 134.54 | 4984 | NASDAQ | ADP | Thu, Sep 24, 2020 | 128.25 | 131.34 | 127.31 | 130.80 | 4983 | NASDAQ | ADP | Wed, Sep 23, 2020 | 132.31 | 132.92 | 128.37 | 128.72 | 4982 | NASDAQ | ADP | Tue, Sep 22, 2020 | 131.41 | 133.30 | 130.45 | 132.91 | 4981 | NASDAQ | ADP | Mon, Sep 21, 2020 | 132.21 | 132.79 | 129.11 | 131.03 | 4980 | NASDAQ | ADP | Fri, Sep 18, 2020 | 137.77 | 137.88 | 133.87 | 135.09 | 4979 | NASDAQ | ADP | Thu, Sep 17, 2020 | 134.77 | 137.97 | 134.20 | 137.87 | 4978 | NASDAQ | ADP | Wed, Sep 16, 2020 | 137.62 | 140.14 | 137.16 | 137.71 | 4977 | NASDAQ | ADP | Tue, Sep 15, 2020 | 137.09 | 138.10 | 136.15 | 136.97 | 4976 | NASDAQ | ADP | Mon, Sep 14, 2020 | 134.65 | 137.28 | 134.32 | 136.57 | 4975 | NASDAQ | ADP | Fri, Sep 11, 2020 | 132.50 | 133.80 | 131.38 | 133.44 | 4974 | NASDAQ | ADP | Thu, Sep 10, 2020 | 136.43 | 136.72 | 131.28 | 131.90 | 4973 | NASDAQ | ADP | Wed, Sep 9, 2020 | 136.68 | 138.53 | 135.12 | 137.26 | 4972 | NASDAQ | ADP | Tue, Sep 8, 2020 | 136.48 | 137.85 | 134.80 | 135.89 | 4971 | NASDAQ | ADP | Fri, Sep 4, 2020 | 139.22 | 141.73 | 137.50 | 138.53 | 4970 | NASDAQ | ADP | Thu, Sep 3, 2020 | 142.93 | 144.25 | 137.72 | 139.14 | 4969 | NASDAQ | ADP | Wed, Sep 2, 2020 | 138.18 | 143.05 | 137.50 | 142.48 | 4968 | NASDAQ | ADP | Tue, Sep 1, 2020 | 138.79 | 138.87 | 137.35 | 138.53 | 4967 | NASDAQ | ADP | Mon, Aug 31, 2020 | 140.81 | 140.96 | 138.36 | 139.09 | 4966 | NASDAQ | ADP | Fri, Aug 28, 2020 | 140.94 | 141.44 | 139.38 | 141.34 | 4965 | NASDAQ | ADP | Thu, Aug 27, 2020 | 141.49 | 142.46 | 140.03 | 141.01 | 4964 | NASDAQ | ADP | Wed, Aug 26, 2020 | 141.02 | 141.87 | 139.07 | 139.61 | 4963 | NASDAQ | ADP | Tue, Aug 25, 2020 | 141.08 | 142.85 | 140.16 | 141.06 | 4962 | NASDAQ | ADP | Mon, Aug 24, 2020 | 138.63 | 140.72 | 137.63 | 140.66 | 4961 | NASDAQ | ADP | Fri, Aug 21, 2020 | 139.05 | 139.05 | 137.10 | 138.08 | 4960 | NASDAQ | ADP | Thu, Aug 20, 2020 | 137.59 | 139.48 | 137.36 | 139.15 | 4959 | NASDAQ | ADP | Wed, Aug 19, 2020 | 139.89 | 140.51 | 138.22 | 138.90 | 4958 | NASDAQ | ADP | Tue, Aug 18, 2020 | 140.50 | 140.79 | 138.94 | 139.95 | 4957 | NASDAQ | ADP | Mon, Aug 17, 2020 | 139.25 | 140.74 | 139.09 | 139.66 | 4956 | NASDAQ | ADP | Fri, Aug 14, 2020 | 139.26 | 140.10 | 137.97 | 138.96 | 4955 | NASDAQ | ADP | Thu, Aug 13, 2020 | 139.03 | 140.54 | 138.99 | 139.26 | 4954 | NASDAQ | ADP | Wed, Aug 12, 2020 | 138.86 | 140.28 | 138.67 | 139.58 | 4953 | NASDAQ | ADP | Tue, Aug 11, 2020 | 137.91 | 140.04 | 136.79 | 138.10 | 4952 | NASDAQ | ADP | Mon, Aug 10, 2020 | 137.88 | 138.87 | 136.43 | 138.17 | 4951 | NASDAQ | ADP | Fri, Aug 7, 2020 | 136.98 | 138.98 | 136.63 | 137.99 | 4950 | NASDAQ | ADP | Thu, Aug 6, 2020 | 134.47 | 136.96 | 134.45 | 136.52 | 4949 | NASDAQ | ADP | Wed, Aug 5, 2020 | 136.60 | 138.24 | 134.51 | 134.77 | 4948 | NASDAQ | ADP | Tue, Aug 4, 2020 | 133.95 | 136.79 | 133.94 | 136.74 | 4947 | NASDAQ | ADP | Mon, Aug 3, 2020 | 133.36 | 134.99 | 132.22 | 134.46 | 4946 | NASDAQ | ADP | Fri, Jul 31, 2020 | 133.66 | 134.53 | 129.84 | 132.91 | 4945 | NASDAQ | ADP | Thu, Jul 30, 2020 | 134.27 | 134.74 | 132.27 | 132.89 | 4944 | NASDAQ | ADP | Wed, Jul 29, 2020 | 139.93 | 141.35 | 135.35 | 137.12 | 4943 | NASDAQ | ADP | Tue, Jul 28, 2020 | 145.85 | 147.80 | 145.37 | 146.65 | 4942 | NASDAQ | ADP | Mon, Jul 27, 2020 | 145.25 | 146.64 | 144.16 | 145.72 | 4941 | NASDAQ | ADP | Fri, Jul 24, 2020 | 147.58 | 148.00 | 144.90 | 145.43 | 4940 | NASDAQ | ADP | Thu, Jul 23, 2020 | 147.57 | 148.97 | 146.28 | 146.97 | 4939 | NASDAQ | ADP | Wed, Jul 22, 2020 | 148.20 | 148.20 | 146.74 | 147.68 | 4938 | NASDAQ | ADP | Tue, Jul 21, 2020 | 147.86 | 149.34 | 146.43 | 147.10 | 4937 | NASDAQ | ADP | Mon, Jul 20, 2020 | 147.58 | 148.31 | 145.66 | 147.45 | 4936 | NASDAQ | ADP | Fri, Jul 17, 2020 | 147.26 | 148.40 | 145.81 | 147.60 | 4935 | NASDAQ | ADP | Thu, Jul 16, 2020 | 147.34 | 147.66 | 145.38 | 146.18 | 4934 | NASDAQ | ADP | Wed, Jul 15, 2020 | 145.94 | 149.30 | 145.76 | 148.60 | 4933 | NASDAQ | ADP | Tue, Jul 14, 2020 | 142.68 | 145.59 | 142.11 | 145.48 | 4932 | NASDAQ | ADP | Mon, Jul 13, 2020 | 147.50 | 149.13 | 145.07 | 145.48 | 4931 | NASDAQ | ADP | Fri, Jul 10, 2020 | 145.00 | 147.30 | 144.63 | 147.17 | 4930 | NASDAQ | ADP | Thu, Jul 9, 2020 | 147.58 | 147.58 | 144.11 | 145.73 | 4929 | NASDAQ | ADP | Wed, Jul 8, 2020 | 147.00 | 148.22 | 146.27 | 148.10 | 4928 | NASDAQ | ADP | Tue, Jul 7, 2020 | 149.98 | 150.99 | 146.71 | 147.00 | 4927 | NASDAQ | ADP | Mon, Jul 6, 2020 | 152.44 | 152.66 | 150.06 | 150.73 | 4926 | NASDAQ | ADP | Thu, Jul 2, 2020 | 150.81 | 152.13 | 149.96 | 150.54 | 4925 | NASDAQ | ADP | Wed, Jul 1, 2020 | 149.22 | 150.45 | 148.63 | 149.11 | 4924 | NASDAQ | ADP | Tue, Jun 30, 2020 | 147.45 | 149.57 | 146.10 | 148.89 | 4923 | NASDAQ | ADP | Mon, Jun 29, 2020 | 146.26 | 147.00 | 144.23 | 146.38 | 4922 | NASDAQ | ADP | Fri, Jun 26, 2020 | 147.26 | 147.45 | 143.91 | 144.72 | 4921 | NASDAQ | ADP | Thu, Jun 25, 2020 | 144.50 | 147.71 | 143.84 | 147.45 | 4920 | NASDAQ | ADP | Wed, Jun 24, 2020 | 148.89 | 149.59 | 144.28 | 144.84 | 4919 | NASDAQ | ADP | Tue, Jun 23, 2020 | 151.62 | 152.15 | 150.11 | 150.52 | 4918 | NASDAQ | ADP | Mon, Jun 22, 2020 | 148.50 | 150.57 | 147.34 | 150.48 | 4917 | NASDAQ | ADP | Fri, Jun 19, 2020 | 154.33 | 155.00 | 148.63 | 149.00 | 4916 | NASDAQ | ADP | Thu, Jun 18, 2020 | 149.74 | 151.82 | 148.91 | 151.73 | 4915 | NASDAQ | ADP | Wed, Jun 17, 2020 | 151.59 | 152.58 | 150.09 | 150.68 | 4914 | NASDAQ | ADP | Tue, Jun 16, 2020 | 152.21 | 153.31 | 149.05 | 151.78 | 4913 | NASDAQ | ADP | Mon, Jun 15, 2020 | 142.81 | 148.45 | 142.44 | 147.29 | 4912 | NASDAQ | ADP | Fri, Jun 12, 2020 | 147.50 | 148.98 | 143.09 | 147.01 | 4911 | NASDAQ | ADP | Thu, Jun 11, 2020 | 152.96 | 154.21 | 142.81 | 142.99 | 4910 | NASDAQ | ADP | Wed, Jun 10, 2020 | 157.73 | 158.21 | 153.95 | 156.04 | 4909 | NASDAQ | ADP | Tue, Jun 9, 2020 | 160.75 | 160.75 | 157.02 | 157.69 | 4908 | NASDAQ | ADP | Mon, Jun 8, 2020 | 159.36 | 161.30 | 158.29 | 161.15 | 4907 | NASDAQ | ADP | Fri, Jun 5, 2020 | 154.30 | 161.05 | 153.57 | 160.13 | 4906 | NASDAQ | ADP | Thu, Jun 4, 2020 | 149.88 | 151.95 | 149.15 | 149.97 | 4905 | NASDAQ | ADP | Wed, Jun 3, 2020 | 149.80 | 152.25 | 148.96 | 151.68 | 4904 | NASDAQ | ADP | Tue, Jun 2, 2020 | 145.41 | 148.32 | 145.01 | 148.25 | 4903 | NASDAQ | ADP | Mon, Jun 1, 2020 | 146.01 | 146.98 | 144.56 | 145.55 | 4902 | NASDAQ | ADP | Fri, May 29, 2020 | 145.37 | 146.98 | 142.17 | 146.49 | 4901 | NASDAQ | ADP | Thu, May 28, 2020 | 145.67 | 146.51 | 143.52 | 144.80 | 4900 | NASDAQ | ADP | Wed, May 27, 2020 | 141.30 | 145.13 | 139.54 | 144.67 | 4899 | NASDAQ | ADP | Tue, May 26, 2020 | 138.00 | 139.56 | 136.70 | 138.92 | 4898 | NASDAQ | ADP | Fri, May 22, 2020 | 133.00 | 135.72 | 131.90 | 134.87 | 4897 | NASDAQ | ADP | Thu, May 21, 2020 | 134.08 | 135.05 | 132.70 | 133.32 | 4896 | NASDAQ | ADP | Wed, May 20, 2020 | 134.64 | 136.09 | 133.99 | 134.78 | 4895 | NASDAQ | ADP | Tue, May 19, 2020 | 136.21 | 137.62 | 133.05 | 133.10 | 4894 | NASDAQ | ADP | Mon, May 18, 2020 | 135.32 | 137.48 | 134.51 | 136.40 | 4893 | NASDAQ | ADP | Fri, May 15, 2020 | 133.77 | 134.98 | 131.85 | 134.85 | 4892 | NASDAQ | ADP | Thu, May 14, 2020 | 133.97 | 135.16 | 130.64 | 134.95 | 4891 | NASDAQ | ADP | Wed, May 13, 2020 | 141.73 | 141.73 | 132.80 | 134.58 | 4890 | NASDAQ | ADP | Tue, May 12, 2020 | 144.85 | 145.64 | 141.39 | 141.73 | 4889 | NASDAQ | ADP | Mon, May 11, 2020 | 144.09 | 145.80 | 143.70 | 144.61 | 4888 | NASDAQ | ADP | Fri, May 8, 2020 | 149.57 | 149.78 | 144.72 | 146.00 | 4887 | NASDAQ | ADP | Thu, May 7, 2020 | 147.39 | 149.32 | 146.67 | 147.77 | 4886 | NASDAQ | ADP | Wed, May 6, 2020 | 143.13 | 147.63 | 143.13 | 144.56 | 4885 | NASDAQ | ADP | Tue, May 5, 2020 | 145.56 | 147.77 | 144.82 | 145.82 | 4884 | NASDAQ | ADP | Mon, May 4, 2020 | 139.36 | 144.64 | 138.39 | 144.48 | 4883 | NASDAQ | ADP | Fri, May 1, 2020 | 143.17 | 144.70 | 139.46 | 140.42 | 4882 | NASDAQ | ADP | Thu, Apr 30, 2020 | 144.49 | 147.32 | 143.57 | 146.69 | 4881 | NASDAQ | ADP | Wed, Apr 29, 2020 | 146.76 | 146.76 | 141.60 | 145.84 | 4880 | NASDAQ | ADP | Tue, Apr 28, 2020 | 143.23 | 146.19 | 142.60 | 143.01 | 4879 | NASDAQ | ADP | Mon, Apr 27, 2020 | 139.81 | 142.32 | 139.47 | 142.22 | 4878 | NASDAQ | ADP | Fri, Apr 24, 2020 | 136.53 | 139.73 | 135.38 | 139.23 | 4877 | NASDAQ | ADP | Thu, Apr 23, 2020 | 138.85 | 141.15 | 135.45 | 135.92 | 4876 | NASDAQ | ADP | Wed, Apr 22, 2020 | 136.75 | 139.75 | 135.04 | 138.70 | 4875 | NASDAQ | ADP | Tue, Apr 21, 2020 | 137.21 | 137.64 | 133.20 | 133.61 | 4874 | NASDAQ | ADP | Mon, Apr 20, 2020 | 138.53 | 141.65 | 138.00 | 139.82 | 4873 | NASDAQ | ADP | Fri, Apr 17, 2020 | 141.51 | 142.12 | 138.70 | 141.08 | 4872 | NASDAQ | ADP | Thu, Apr 16, 2020 | 138.52 | 138.95 | 134.42 | 136.92 | 4871 | NASDAQ | ADP | Wed, Apr 15, 2020 | 140.14 | 140.66 | 137.18 | 137.64 | 4870 | NASDAQ | ADP | Tue, Apr 14, 2020 | 140.72 | 143.99 | 140.47 | 143.87 | 4869 | NASDAQ | ADP | Mon, Apr 13, 2020 | 140.23 | 140.92 | 136.02 | 139.53 | 4868 | NASDAQ | ADP | Thu, Apr 9, 2020 | 140.23 | 143.81 | 139.91 | 142.52 | 4867 | NASDAQ | ADP | Wed, Apr 8, 2020 | 138.00 | 139.60 | 136.35 | 138.53 | 4866 | NASDAQ | ADP | Tue, Apr 7, 2020 | 145.54 | 147.17 | 136.75 | 136.96 | 4865 | NASDAQ | ADP | Mon, Apr 6, 2020 | 135.00 | 140.45 | 134.35 | 139.65 | 4864 | NASDAQ | ADP | Fri, Apr 3, 2020 | 130.70 | 132.53 | 126.69 | 128.57 | 4863 | NASDAQ | ADP | Thu, Apr 2, 2020 | 127.72 | 132.61 | 127.43 | 131.55 | 4862 | NASDAQ | ADP | Wed, Apr 1, 2020 | 129.98 | 133.41 | 128.09 | 129.72 | 4861 | NASDAQ | ADP | Tue, Mar 31, 2020 | 134.98 | 139.40 | 134.22 | 136.68 | 4860 | NASDAQ | ADP | Mon, Mar 30, 2020 | 132.40 | 138.54 | 131.77 | 137.82 | 4859 | NASDAQ | ADP | Fri, Mar 27, 2020 | 130.36 | 136.00 | 128.92 | 131.38 | 4858 | NASDAQ | ADP | Thu, Mar 26, 2020 | 123.06 | 138.14 | 122.60 | 137.06 | 4857 | NASDAQ | ADP | Wed, Mar 25, 2020 | 120.76 | 130.00 | 116.49 | 122.59 | 4856 | NASDAQ | ADP | Tue, Mar 24, 2020 | 114.66 | 122.04 | 114.30 | 120.96 | 4855 | NASDAQ | ADP | Mon, Mar 23, 2020 | 108.53 | 112.06 | 104.89 | 109.07 | 4854 | NASDAQ | ADP | Fri, Mar 20, 2020 | 118.92 | 119.47 | 107.10 | 112.06 | 4853 | NASDAQ | ADP | Thu, Mar 19, 2020 | 117.80 | 123.17 | 110.00 | 117.37 | 4852 | NASDAQ | ADP | Wed, Mar 18, 2020 | 120.86 | 122.59 | 103.11 | 117.60 | 4851 | NASDAQ | ADP | Tue, Mar 17, 2020 | 124.45 | 130.53 | 118.43 | 129.39 | 4850 | NASDAQ | ADP | Mon, Mar 16, 2020 | 128.06 | 131.72 | 122.05 | 122.46 | 4849 | NASDAQ | ADP | Fri, Mar 13, 2020 | 136.99 | 144.53 | 129.27 | 144.50 | 4848 | NASDAQ | ADP | Thu, Mar 12, 2020 | 137.55 | 137.87 | 125.86 | 130.28 | 4847 | NASDAQ | ADP | Wed, Mar 11, 2020 | 149.65 | 151.92 | 145.69 | 148.01 | 4846 | NASDAQ | ADP | Tue, Mar 10, 2020 | 156.95 | 157.12 | 147.21 | 154.42 | 4845 | NASDAQ | ADP | Mon, Mar 9, 2020 | 149.10 | 155.22 | 146.28 | 150.92 | 4844 | NASDAQ | ADP | Fri, Mar 6, 2020 | 153.42 | 160.11 | 153.01 | 159.15 | 4843 | NASDAQ | ADP | Thu, Mar 5, 2020 | 159.44 | 163.15 | 158.93 | 160.67 | 4842 | NASDAQ | ADP | Wed, Mar 4, 2020 | 158.42 | 164.62 | 156.81 | 164.39 | 4841 | NASDAQ | ADP | Tue, Mar 3, 2020 | 161.63 | 164.44 | 154.00 | 155.24 | 4840 | NASDAQ | ADP | Mon, Mar 2, 2020 | 155.55 | 163.09 | 154.24 | 163.00 | 4839 | NASDAQ | ADP | Fri, Feb 28, 2020 | 153.41 | 159.45 | 150.53 | 154.74 | 4838 | NASDAQ | ADP | Thu, Feb 27, 2020 | 164.06 | 165.97 | 157.46 | 157.53 | 4837 | NASDAQ | ADP | Wed, Feb 26, 2020 | 169.00 | 170.80 | 166.23 | 166.33 | 4836 | NASDAQ | ADP | Tue, Feb 25, 2020 | 174.65 | 175.49 | 166.90 | 167.18 | 4835 | NASDAQ | ADP | Mon, Feb 24, 2020 | 175.78 | 177.18 | 173.90 | 174.54 | 4834 | NASDAQ | ADP | Fri, Feb 21, 2020 | 179.80 | 180.43 | 177.35 | 178.58 | 4833 | NASDAQ | ADP | Thu, Feb 20, 2020 | 180.67 | 181.75 | 178.50 | 180.77 | 4832 | NASDAQ | ADP | Wed, Feb 19, 2020 | 180.50 | 181.74 | 180.19 | 181.25 | 4831 | NASDAQ | ADP | Tue, Feb 18, 2020 | 181.36 | 182.32 | 179.74 | 179.93 | 4830 | NASDAQ | ADP | Fri, Feb 14, 2020 | 180.16 | 181.28 | 179.40 | 181.25 | 4829 | NASDAQ | ADP | Thu, Feb 13, 2020 | 177.47 | 180.99 | 177.07 | 180.11 | 4828 | NASDAQ | ADP | Wed, Feb 12, 2020 | 178.69 | 180.85 | 176.90 | 178.03 | 4827 | NASDAQ | ADP | Tue, Feb 11, 2020 | 180.25 | 180.25 | 177.79 | 177.97 | 4826 | NASDAQ | ADP | Mon, Feb 10, 2020 | 178.66 | 179.82 | 178.31 | 179.36 | 4825 | NASDAQ | ADP | Fri, Feb 7, 2020 | 179.78 | 179.90 | 178.49 | 179.10 | 4824 | NASDAQ | ADP | Thu, Feb 6, 2020 | 179.75 | 180.47 | 178.80 | 180.26 | 4823 | NASDAQ | ADP | Wed, Feb 5, 2020 | 178.37 | 179.01 | 176.81 | 178.62 | 4822 | NASDAQ | ADP | Tue, Feb 4, 2020 | 176.67 | 178.07 | 174.80 | 175.92 | 4821 | NASDAQ | ADP | Mon, Feb 3, 2020 | 173.88 | 175.17 | 173.00 | 173.94 | 4820 | NASDAQ | ADP | Fri, Jan 31, 2020 | 174.50 | 175.44 | 170.84 | 171.39 | 4819 | NASDAQ | ADP | Thu, Jan 30, 2020 | 168.96 | 175.08 | 168.34 | 175.01 | 4818 | NASDAQ | ADP | Wed, Jan 29, 2020 | 171.85 | 174.28 | 170.94 | 171.04 | 4817 | NASDAQ | ADP | Tue, Jan 28, 2020 | 176.03 | 178.96 | 175.90 | 178.30 | 4816 | NASDAQ | ADP | Mon, Jan 27, 2020 | 175.19 | 176.63 | 174.49 | 175.74 | 4815 | NASDAQ | ADP | Fri, Jan 24, 2020 | 178.83 | 178.93 | 176.18 | 177.21 | 4814 | NASDAQ | ADP | Thu, Jan 23, 2020 | 177.77 | 178.46 | 177.01 | 177.83 | 4813 | NASDAQ | ADP | Wed, Jan 22, 2020 | 178.32 | 179.89 | 177.19 | 178.33 | 4812 | NASDAQ | ADP | Tue, Jan 21, 2020 | 174.95 | 177.60 | 174.95 | 176.20 | 4811 | NASDAQ | ADP | Fri, Jan 17, 2020 | 176.03 | 176.91 | 175.10 | 176.87 | 4810 | NASDAQ | ADP | Thu, Jan 16, 2020 | 173.86 | 174.94 | 172.94 | 174.88 | 4809 | NASDAQ | ADP | Wed, Jan 15, 2020 | 172.07 | 174.49 | 171.81 | 172.81 | 4808 | NASDAQ | ADP | Tue, Jan 14, 2020 | 172.12 | 172.35 | 170.50 | 171.23 | 4807 | NASDAQ | ADP | Mon, Jan 13, 2020 | 171.52 | 172.47 | 171.10 | 172.36 | 4806 | NASDAQ | ADP | Fri, Jan 10, 2020 | 172.00 | 172.00 | 170.64 | 171.09 | 4805 | NASDAQ | ADP | Thu, Jan 9, 2020 | 170.38 | 171.34 | 170.12 | 171.21 | 4804 | NASDAQ | ADP | Wed, Jan 8, 2020 | 168.79 | 170.51 | 168.17 | 169.71 | 4803 | NASDAQ | ADP | Tue, Jan 7, 2020 | 169.29 | 169.46 | 167.95 | 168.13 | 4802 | NASDAQ | ADP | Mon, Jan 6, 2020 | 169.08 | 170.34 | 168.83 | 170.19 | 4801 | NASDAQ | ADP | Fri, Jan 3, 2020 | 168.06 | 170.45 | 168.06 | 169.96 | 4800 | NASDAQ | ADP | Thu, Jan 2, 2020 | 171.96 | 172.00 | 169.20 | 170.32 | 4799 | NASDAQ | ADP | Tue, Dec 31, 2019 | 169.22 | 170.66 | 169.22 | 170.50 | 4798 | NASDAQ | ADP | Mon, Dec 30, 2019 | 170.51 | 170.85 | 169.03 | 169.59 | 4797 | NASDAQ | ADP | Fri, Dec 27, 2019 | 170.77 | 170.95 | 169.75 | 170.77 | 4796 | NASDAQ | ADP | Thu, Dec 26, 2019 | 170.35 | 170.82 | 169.58 | 170.35 | 4795 | NASDAQ | ADP | Tue, Dec 24, 2019 | 169.95 | 170.31 | 169.35 | 169.91 | 4794 | NASDAQ | ADP | Mon, Dec 23, 2019 | 171.27 | 171.36 | 169.74 | 170.02 | 4793 | NASDAQ | ADP | Fri, Dec 20, 2019 | 170.28 | 171.32 | 168.23 | 171.09 | 4792 | NASDAQ | ADP | Thu, Dec 19, 2019 | 167.26 | 169.39 | 166.74 | 168.74 | 4791 | NASDAQ | ADP | Wed, Dec 18, 2019 | 168.38 | 169.74 | 167.25 | 167.56 | 4790 | NASDAQ | ADP | Tue, Dec 17, 2019 | 168.81 | 169.44 | 168.04 | 168.32 | 4789 | NASDAQ | ADP | Mon, Dec 16, 2019 | 169.16 | 169.66 | 168.48 | 168.59 | 4788 | NASDAQ | ADP | Fri, Dec 13, 2019 | 166.69 | 168.39 | 166.01 | 168.26 | 4787 | NASDAQ | ADP | Thu, Dec 12, 2019 | 166.26 | 167.55 | 165.23 | 167.16 | 4786 | NASDAQ | ADP | Wed, Dec 11, 2019 | 168.06 | 168.31 | 166.51 | 167.24 | 4785 | NASDAQ | ADP | Tue, Dec 10, 2019 | 169.07 | 169.23 | 168.16 | 168.43 | 4784 | NASDAQ | ADP | Mon, Dec 9, 2019 | 169.68 | 170.11 | 168.81 | 169.07 | 4783 | NASDAQ | ADP | Fri, Dec 6, 2019 | 169.61 | 170.59 | 169.51 | 169.98 | 4782 | NASDAQ | ADP | Thu, Dec 5, 2019 | 168.89 | 169.01 | 167.52 | 168.36 | 4781 | NASDAQ | ADP | Wed, Dec 4, 2019 | 167.12 | 168.87 | 166.84 | 168.57 | 4780 | NASDAQ | ADP | Tue, Dec 3, 2019 | 166.77 | 167.44 | 166.22 | 167.13 | 4779 | NASDAQ | ADP | Mon, Dec 2, 2019 | 170.53 | 170.87 | 168.15 | 168.59 | 4778 | NASDAQ | ADP | Fri, Nov 29, 2019 | 170.82 | 171.50 | 170.24 | 170.78 | 4777 | NASDAQ | ADP | Wed, Nov 27, 2019 | 171.80 | 171.90 | 170.96 | 171.48 | 4776 | NASDAQ | ADP | Tue, Nov 26, 2019 | 170.21 | 171.92 | 170.15 | 171.62 | 4775 | NASDAQ | ADP | Mon, Nov 25, 2019 | 170.27 | 170.94 | 169.78 | 170.20 | 4774 | NASDAQ | ADP | Fri, Nov 22, 2019 | 171.12 | 171.50 | 169.07 | 169.65 | 4773 | NASDAQ | ADP | Thu, Nov 21, 2019 | 170.23 | 170.74 | 169.15 | 169.86 | 4772 | NASDAQ | ADP | Wed, Nov 20, 2019 | 170.54 | 171.58 | 169.00 | 170.58 | 4771 | NASDAQ | ADP | Tue, Nov 19, 2019 | 171.50 | 172.73 | 170.91 | 171.09 | 4770 | NASDAQ | ADP | Mon, Nov 18, 2019 | 170.64 | 171.33 | 170.00 | 170.73 | 4769 | NASDAQ | ADP | Fri, Nov 15, 2019 | 171.19 | 171.19 | 169.07 | 171.17 | 4768 | NASDAQ | ADP | Thu, Nov 14, 2019 | 168.77 | 170.48 | 167.79 | 170.14 | 4767 | NASDAQ | ADP | Wed, Nov 13, 2019 | 166.98 | 169.52 | 166.47 | 168.98 | 4766 | NASDAQ | ADP | Tue, Nov 12, 2019 | 164.15 | 166.49 | 163.76 | 166.36 | 4765 | NASDAQ | ADP | Mon, Nov 11, 2019 | 162.00 | 163.92 | 161.64 | 163.42 | 4764 | NASDAQ | ADP | Fri, Nov 8, 2019 | 161.73 | 163.08 | 161.18 | 162.73 | 4763 | NASDAQ | ADP | Thu, Nov 7, 2019 | 160.54 | 163.58 | 159.88 | 162.10 | 4762 | NASDAQ | ADP | Wed, Nov 6, 2019 | 157.87 | 160.18 | 157.35 | 159.66 | 4761 | NASDAQ | ADP | Tue, Nov 5, 2019 | 161.35 | 161.74 | 156.89 | 157.01 | 4760 | NASDAQ | ADP | Mon, Nov 4, 2019 | 164.21 | 164.61 | 161.71 | 161.88 | 4759 | NASDAQ | ADP | Fri, Nov 1, 2019 | 163.40 | 163.75 | 162.13 | 162.98 | 4758 | NASDAQ | ADP | Thu, Oct 31, 2019 | 163.42 | 164.41 | 160.68 | 162.23 | 4757 | NASDAQ | ADP | Wed, Oct 30, 2019 | 158.80 | 164.33 | 158.26 | 164.15 | 4756 | NASDAQ | ADP | Tue, Oct 29, 2019 | 162.63 | 164.36 | 162.46 | 162.83 | 4755 | NASDAQ | ADP | Mon, Oct 28, 2019 | 162.58 | 162.92 | 160.93 | 162.48 | 4754 | NASDAQ | ADP | Fri, Oct 25, 2019 | 162.01 | 163.36 | 161.58 | 161.96 | 4753 | NASDAQ | ADP | Thu, Oct 24, 2019 | 160.95 | 162.64 | 160.10 | 162.54 | 4752 | NASDAQ | ADP | Wed, Oct 23, 2019 | 159.27 | 160.76 | 159.09 | 160.04 | 4751 | NASDAQ | ADP | Tue, Oct 22, 2019 | 162.35 | 163.29 | 159.46 | 159.49 | 4750 | NASDAQ | ADP | Mon, Oct 21, 2019 | 164.08 | 164.49 | 161.30 | 162.03 | 4749 | NASDAQ | ADP | Fri, Oct 18, 2019 | 164.33 | 164.45 | 162.92 | 163.54 | 4748 | NASDAQ | ADP | Thu, Oct 17, 2019 | 164.54 | 165.20 | 163.61 | 163.83 | 4747 | NASDAQ | ADP | Wed, Oct 16, 2019 | 163.74 | 164.45 | 162.06 | 164.16 | 4746 | NASDAQ | ADP | Tue, Oct 15, 2019 | 162.54 | 164.45 | 162.49 | 164.12 | 4745 | NASDAQ | ADP | Mon, Oct 14, 2019 | 162.65 | 163.81 | 162.12 | 162.46 | 4744 | NASDAQ | ADP | Fri, Oct 11, 2019 | 162.41 | 163.84 | 161.00 | 162.52 | 4743 | NASDAQ | ADP | Thu, Oct 10, 2019 | 157.93 | 160.97 | 157.86 | 160.72 | 4742 | NASDAQ | ADP | Wed, Oct 9, 2019 | 157.64 | 158.94 | 156.60 | 158.46 | 4741 | NASDAQ | ADP | Tue, Oct 8, 2019 | 157.55 | 158.35 | 155.84 | 156.32 | 4740 | NASDAQ | ADP | Mon, Oct 7, 2019 | 158.95 | 159.81 | 157.98 | 158.89 | 4739 | NASDAQ | ADP | Fri, Oct 4, 2019 | 158.13 | 159.42 | 157.90 | 159.17 | 4738 | NASDAQ | ADP | Thu, Oct 3, 2019 | 156.36 | 157.60 | 153.72 | 157.54 | 4737 | NASDAQ | ADP | Wed, Oct 2, 2019 | 158.97 | 159.24 | 155.48 | 156.62 | 4736 | NASDAQ | ADP | Tue, Oct 1, 2019 | 162.31 | 162.94 | 160.08 | 160.43 | 4735 | NASDAQ | ADP | Mon, Sep 30, 2019 | 160.83 | 162.10 | 160.75 | 161.42 | 4734 | NASDAQ | ADP | Fri, Sep 27, 2019 | 163.79 | 163.97 | 158.94 | 160.43 | 4733 | NASDAQ | ADP | Thu, Sep 26, 2019 | 162.24 | 163.95 | 161.70 | 163.27 | 4732 | NASDAQ | ADP | Wed, Sep 25, 2019 | 160.08 | 161.95 | 158.82 | 161.68 | 4731 | NASDAQ | ADP | Tue, Sep 24, 2019 | 160.12 | 162.44 | 158.77 | 160.03 | 4730 | NASDAQ | ADP | Mon, Sep 23, 2019 | 158.77 | 160.64 | 158.50 | 159.70 | 4729 | NASDAQ | ADP | Fri, Sep 20, 2019 | 159.22 | 160.81 | 158.75 | 159.30 | 4728 | NASDAQ | ADP | Thu, Sep 19, 2019 | 159.27 | 159.98 | 158.51 | 159.35 | 4727 | NASDAQ | ADP | Wed, Sep 18, 2019 | 158.33 | 158.86 | 156.04 | 157.77 | 4726 | NASDAQ | ADP | Tue, Sep 17, 2019 | 158.40 | 159.24 | 157.60 | 158.83 | 4725 | NASDAQ | ADP | Mon, Sep 16, 2019 | 158.90 | 159.74 | 157.75 | 158.17 | 4724 | NASDAQ | ADP | Fri, Sep 13, 2019 | 161.04 | 161.60 | 158.95 | 159.74 | 4723 | NASDAQ | ADP | Thu, Sep 12, 2019 | 161.16 | 162.79 | 160.15 | 160.41 | 4722 | NASDAQ | ADP | Wed, Sep 11, 2019 | 163.14 | 164.92 | 160.40 | 161.14 | 4721 | NASDAQ | ADP | Tue, Sep 10, 2019 | 166.94 | 168.03 | 161.61 | 164.33 | 4720 | NASDAQ | ADP | Mon, Sep 9, 2019 | 173.56 | 173.69 | 167.13 | 168.05 | 4719 | NASDAQ | ADP | Fri, Sep 6, 2019 | 173.74 | 174.50 | 173.02 | 173.25 | 4718 | NASDAQ | ADP | Thu, Sep 5, 2019 | 171.15 | 173.54 | 170.80 | 173.27 | 4717 | NASDAQ | ADP | Wed, Sep 4, 2019 | 168.53 | 170.09 | 168.50 | 169.71 | 4716 | NASDAQ | ADP | Tue, Sep 3, 2019 | 167.75 | 169.50 | 166.60 | 167.21 | 4715 | NASDAQ | ADP | Fri, Aug 30, 2019 | 170.71 | 170.92 | 169.03 | 169.84 | 4714 | NASDAQ | ADP | Thu, Aug 29, 2019 | 169.31 | 170.81 | 168.76 | 169.44 | 4713 | NASDAQ | ADP | Wed, Aug 28, 2019 | 165.95 | 167.49 | 164.72 | 167.22 | 4712 | NASDAQ | ADP | Tue, Aug 27, 2019 | 168.14 | 168.14 | 166.08 | 166.85 | 4711 | NASDAQ | ADP | Mon, Aug 26, 2019 | 166.65 | 166.98 | 164.99 | 166.81 | 4710 | NASDAQ | ADP | Fri, Aug 23, 2019 | 169.06 | 170.17 | 164.20 | 164.80 | 4709 | NASDAQ | ADP | Thu, Aug 22, 2019 | 169.55 | 170.71 | 167.29 | 169.53 | 4708 | NASDAQ | ADP | Wed, Aug 21, 2019 | 168.89 | 169.69 | 168.43 | 169.69 | 4707 | NASDAQ | ADP | Tue, Aug 20, 2019 | 168.59 | 169.79 | 167.64 | 167.88 | 4706 | NASDAQ | ADP | Mon, Aug 19, 2019 | 169.03 | 169.38 | 167.55 | 168.96 | 4705 | NASDAQ | ADP | Fri, Aug 16, 2019 | 166.82 | 168.06 | 166.42 | 167.02 | 4704 | NASDAQ | ADP | Thu, Aug 15, 2019 | 164.18 | 166.36 | 162.51 | 165.07 | 4703 | NASDAQ | ADP | Wed, Aug 14, 2019 | 166.46 | 167.61 | 163.74 | 163.84 | 4702 | NASDAQ | ADP | Tue, Aug 13, 2019 | 165.33 | 169.18 | 165.25 | 168.71 | 4701 | NASDAQ | ADP | Mon, Aug 12, 2019 | 167.41 | 167.60 | 165.12 | 165.87 | 4700 | NASDAQ | ADP | Fri, Aug 9, 2019 | 169.95 | 169.95 | 166.42 | 167.73 | 4699 | NASDAQ | ADP | Thu, Aug 8, 2019 | 166.01 | 170.39 | 165.54 | 170.32 | 4698 | NASDAQ | ADP | Wed, Aug 7, 2019 | 161.89 | 165.47 | 160.52 | 164.47 | 4697 | NASDAQ | ADP | Tue, Aug 6, 2019 | 160.03 | 163.90 | 159.81 | 163.39 | 4696 | NASDAQ | ADP | Mon, Aug 5, 2019 | 162.71 | 163.43 | 158.73 | 159.75 | 4695 | NASDAQ | ADP | Fri, Aug 2, 2019 | 163.99 | 165.61 | 161.79 | 164.27 | 4694 | NASDAQ | ADP | Thu, Aug 1, 2019 | 165.25 | 166.63 | 163.70 | 164.30 | 4693 | NASDAQ | ADP | Wed, Jul 31, 2019 | 172.00 | 172.00 | 164.95 | 166.52 | 4692 | NASDAQ | ADP | Tue, Jul 30, 2019 | 167.33 | 167.84 | 164.90 | 165.00 | 4691 | NASDAQ | ADP | Mon, Jul 29, 2019 | 169.13 | 169.13 | 167.67 | 167.91 | 4690 | NASDAQ | ADP | Fri, Jul 26, 2019 | 167.61 | 169.58 | 167.31 | 169.27 | 4689 | NASDAQ | ADP | Thu, Jul 25, 2019 | 166.95 | 167.97 | 166.62 | 167.06 | 4688 | NASDAQ | ADP | Wed, Jul 24, 2019 | 167.47 | 167.47 | 166.07 | 167.21 | 4687 | NASDAQ | ADP | Tue, Jul 23, 2019 | 168.28 | 169.00 | 166.71 | 167.91 | 4686 | NASDAQ | ADP | Mon, Jul 22, 2019 | 166.98 | 168.37 | 166.26 | 167.14 | 4685 | NASDAQ | ADP | Fri, Jul 19, 2019 | 168.67 | 168.97 | 166.37 | 166.46 | 4684 | NASDAQ | ADP | Thu, Jul 18, 2019 | 165.33 | 167.92 | 164.71 | 167.77 | 4683 | NASDAQ | ADP | Wed, Jul 17, 2019 | 164.46 | 166.15 | 164.34 | 165.39 | 4682 | NASDAQ | ADP | Tue, Jul 16, 2019 | 165.05 | 165.85 | 164.03 | 164.20 | 4681 | NASDAQ | ADP | Mon, Jul 15, 2019 | 165.48 | 166.16 | 164.69 | 165.01 | 4680 | NASDAQ | ADP | Fri, Jul 12, 2019 | 164.95 | 165.45 | 163.98 | 165.13 | 4679 | NASDAQ | ADP | Thu, Jul 11, 2019 | 164.88 | 165.59 | 164.11 | 165.21 | 4678 | NASDAQ | ADP | Wed, Jul 10, 2019 | 164.28 | 164.70 | 162.66 | 164.54 | 4677 | NASDAQ | ADP | Tue, Jul 9, 2019 | 163.16 | 163.74 | 162.50 | 163.54 | 4676 | NASDAQ | ADP | Mon, Jul 8, 2019 | 164.58 | 164.70 | 163.69 | 164.07 | 4675 | NASDAQ | ADP | Fri, Jul 5, 2019 | 162.99 | 165.10 | 162.36 | 164.84 | 4674 | NASDAQ | ADP | Wed, Jul 3, 2019 | 163.00 | 164.18 | 161.53 | 164.09 | 4673 | NASDAQ | ADP | Tue, Jul 2, 2019 | 159.68 | 162.04 | 158.92 | 161.96 | 4672 | NASDAQ | ADP | Mon, Jul 1, 2019 | 167.62 | 167.82 | 165.52 | 166.39 | 4671 | NASDAQ | ADP | Fri, Jun 28, 2019 | 164.33 | 165.71 | 163.55 | 165.33 | 4670 | NASDAQ | ADP | Thu, Jun 27, 2019 | 163.69 | 164.22 | 162.10 | 164.01 | 4669 | NASDAQ | ADP | Wed, Jun 26, 2019 | 165.74 | 166.21 | 162.71 | 162.82 | 4668 | NASDAQ | ADP | Tue, Jun 25, 2019 | 168.06 | 168.06 | 165.10 | 165.52 | 4667 | NASDAQ | ADP | Mon, Jun 24, 2019 | 168.76 | 169.25 | 167.70 | 167.76 | 4666 | NASDAQ | ADP | Fri, Jun 21, 2019 | 169.40 | 170.45 | 168.02 | 168.16 | 4665 | NASDAQ | ADP | Thu, Jun 20, 2019 | 169.97 | 170.10 | 168.14 | 169.61 | 4664 | NASDAQ | ADP | Wed, Jun 19, 2019 | 168.28 | 168.87 | 166.69 | 168.25 | 4663 | NASDAQ | ADP | Tue, Jun 18, 2019 | 167.57 | 169.20 | 166.79 | 168.22 | 4662 | NASDAQ | ADP | Mon, Jun 17, 2019 | 166.09 | 166.49 | 165.29 | 165.94 | 4661 | NASDAQ | ADP | Fri, Jun 14, 2019 | 164.47 | 166.36 | 164.06 | 165.54 | 4660 | NASDAQ | ADP | Thu, Jun 13, 2019 | 165.21 | 165.62 | 163.33 | 164.45 | 4659 | NASDAQ | ADP | Wed, Jun 12, 2019 | 165.31 | 166.17 | 164.57 | 165.22 | 4658 | NASDAQ | ADP | Tue, Jun 11, 2019 | 168.53 | 168.87 | 164.36 | 165.11 | 4657 | NASDAQ | ADP | Mon, Jun 10, 2019 | 167.31 | 168.43 | 166.63 | 167.69 | 4656 | NASDAQ | ADP | Fri, Jun 7, 2019 | 165.01 | 167.87 | 164.94 | 166.92 | 4655 | NASDAQ | ADP | Thu, Jun 6, 2019 | 162.67 | 164.35 | 161.65 | 164.30 | 4654 | NASDAQ | ADP | Wed, Jun 5, 2019 | 160.11 | 162.78 | 160.10 | 162.65 | 4653 | NASDAQ | ADP | Tue, Jun 4, 2019 | 157.56 | 159.66 | 156.06 | 159.45 | 4652 | NASDAQ | ADP | Mon, Jun 3, 2019 | 160.55 | 161.42 | 155.26 | 156.00 | 4651 | NASDAQ | ADP | Fri, May 31, 2019 | 159.32 | 161.08 | 159.32 | 160.12 | 4650 | NASDAQ | ADP | Thu, May 30, 2019 | 160.47 | 161.41 | 159.74 | 160.91 | 4649 | NASDAQ | ADP | Wed, May 29, 2019 | 161.09 | 161.19 | 158.94 | 159.87 | 4648 | NASDAQ | ADP | Tue, May 28, 2019 | 161.97 | 163.74 | 161.57 | 161.73 | 4647 | NASDAQ | ADP | Fri, May 24, 2019 | 162.12 | 163.04 | 161.16 | 161.85 | 4646 | NASDAQ | ADP | Thu, May 23, 2019 | 161.74 | 162.30 | 160.12 | 161.13 | 4645 | NASDAQ | ADP | Wed, May 22, 2019 | 162.68 | 164.03 | 162.23 | 163.37 | 4644 | NASDAQ | ADP | Tue, May 21, 2019 | 162.44 | 163.54 | 161.50 | 163.00 | 4643 | NASDAQ | ADP | Mon, May 20, 2019 | 160.10 | 162.75 | 160.10 | 161.34 | 4642 | NASDAQ | ADP | Fri, May 17, 2019 | 160.39 | 162.08 | 159.85 | 161.72 | 4641 | NASDAQ | ADP | Thu, May 16, 2019 | 159.25 | 162.45 | 158.73 | 161.53 | 4640 | NASDAQ | ADP | Wed, May 15, 2019 | 157.67 | 159.77 | 157.10 | 159.37 | 4639 | NASDAQ | ADP | Tue, May 14, 2019 | 157.56 | 159.81 | 157.35 | 158.51 | 4638 | NASDAQ | ADP | Mon, May 13, 2019 | 158.41 | 159.73 | 157.00 | 157.26 | 4637 | NASDAQ | ADP | Fri, May 10, 2019 | 159.87 | 161.40 | 157.91 | 161.03 | 4636 | NASDAQ | ADP | Thu, May 9, 2019 | 158.00 | 161.02 | 157.78 | 160.57 | 4635 | NASDAQ | ADP | Wed, May 8, 2019 | 158.00 | 159.98 | 157.57 | 159.19 | 4634 | NASDAQ | ADP | Tue, May 7, 2019 | 158.16 | 160.95 | 157.34 | 158.35 | 4633 | NASDAQ | ADP | Mon, May 6, 2019 | 157.38 | 160.69 | 157.38 | 160.25 | 4632 | NASDAQ | ADP | Fri, May 3, 2019 | 159.69 | 160.63 | 158.51 | 160.19 | 4631 | NASDAQ | ADP | Thu, May 2, 2019 | 157.46 | 159.18 | 155.80 | 158.42 | 4630 | NASDAQ | ADP | Wed, May 1, 2019 | 161.00 | 161.20 | 154.71 | 157.48 | 4629 | NASDAQ | ADP | Tue, Apr 30, 2019 | 163.28 | 164.56 | 161.01 | 164.39 | 4628 | NASDAQ | ADP | Mon, Apr 29, 2019 | 163.86 | 164.25 | 162.58 | 162.99 | 4627 | NASDAQ | ADP | Fri, Apr 26, 2019 | 164.43 | 164.43 | 162.69 | 163.70 | 4626 | NASDAQ | ADP | Thu, Apr 25, 2019 | 162.68 | 164.17 | 161.49 | 163.86 | 4625 | NASDAQ | ADP | Wed, Apr 24, 2019 | 165.24 | 165.50 | 163.48 | 163.50 | 4624 | NASDAQ | ADP | Tue, Apr 23, 2019 | 162.01 | 165.13 | 161.81 | 165.04 | 4623 | NASDAQ | ADP | Mon, Apr 22, 2019 | 161.65 | 162.41 | 161.34 | 161.91 | 4622 | NASDAQ | ADP | Thu, Apr 18, 2019 | 163.73 | 163.73 | 162.08 | 162.44 | 4621 | NASDAQ | ADP | Wed, Apr 17, 2019 | 162.53 | 162.97 | 161.55 | 162.85 | 4620 | NASDAQ | ADP | Tue, Apr 16, 2019 | 164.41 | 164.41 | 161.53 | 162.14 | 4619 | NASDAQ | ADP | Mon, Apr 15, 2019 | 163.03 | 163.86 | 162.61 | 163.68 | 4618 | NASDAQ | ADP | Fri, Apr 12, 2019 | 162.16 | 163.38 | 160.94 | 163.31 | 4617 | NASDAQ | ADP | Thu, Apr 11, 2019 | 161.03 | 161.76 | 160.42 | 161.67 | 4616 | NASDAQ | ADP | Wed, Apr 10, 2019 | 160.13 | 160.82 | 159.67 | 160.42 | 4615 | NASDAQ | ADP | Tue, Apr 9, 2019 | 159.83 | 160.66 | 159.13 | 159.68 | 4614 | NASDAQ | ADP | Mon, Apr 8, 2019 | 159.95 | 160.60 | 158.89 | 160.46 | 4613 | NASDAQ | ADP | Fri, Apr 5, 2019 | 160.07 | 160.42 | 159.15 | 160.34 | 4612 | NASDAQ | ADP | Thu, Apr 4, 2019 | 161.37 | 161.37 | 158.18 | 159.34 | 4611 | NASDAQ | ADP | Wed, Apr 3, 2019 | 162.45 | 162.45 | 160.49 | 161.10 | 4610 | NASDAQ | ADP | Tue, Apr 2, 2019 | 162.54 | 162.71 | 160.83 | 161.44 | 4609 | NASDAQ | ADP | Mon, Apr 1, 2019 | 161.20 | 162.32 | 159.98 | 162.07 | 4608 | NASDAQ | ADP | Fri, Mar 29, 2019 | 159.49 | 159.91 | 158.61 | 159.74 | 4607 | NASDAQ | ADP | Thu, Mar 28, 2019 | 157.03 | 158.53 | 156.88 | 158.37 | 4606 | NASDAQ | ADP | Wed, Mar 27, 2019 | 156.42 | 157.26 | 154.99 | 156.79 | 4605 | NASDAQ | ADP | Tue, Mar 26, 2019 | 155.11 | 156.27 | 154.24 | 156.20 | 4604 | NASDAQ | ADP | Mon, Mar 25, 2019 | 153.48 | 154.21 | 152.76 | 153.75 | 4603 | NASDAQ | ADP | Fri, Mar 22, 2019 | 154.93 | 155.30 | 153.65 | 153.81 | 4602 | NASDAQ | ADP | Thu, Mar 21, 2019 | 153.44 | 156.04 | 153.44 | 155.34 | 4601 | NASDAQ | ADP | Wed, Mar 20, 2019 | 154.43 | 154.99 | 153.50 | 154.02 | 4600 | NASDAQ | ADP | Tue, Mar 19, 2019 | 155.00 | 155.18 | 153.82 | 154.63 | 4599 | NASDAQ | ADP | Mon, Mar 18, 2019 | 155.31 | 155.80 | 154.04 | 154.69 | 4598 | NASDAQ | ADP | Fri, Mar 15, 2019 | 153.01 | 155.36 | 152.66 | 155.31 | 4597 | NASDAQ | ADP | Thu, Mar 14, 2019 | 153.34 | 153.67 | 152.27 | 153.51 | 4596 | NASDAQ | ADP | Wed, Mar 13, 2019 | 152.71 | 153.98 | 152.21 | 152.84 | 4595 | NASDAQ | ADP | Tue, Mar 12, 2019 | 151.75 | 152.81 | 151.10 | 151.99 | 4594 | NASDAQ | ADP | Mon, Mar 11, 2019 | 149.88 | 151.19 | 149.03 | 151.09 | 4593 | NASDAQ | ADP | Fri, Mar 8, 2019 | 149.01 | 149.58 | 148.15 | 149.24 | 4592 | NASDAQ | ADP | Thu, Mar 7, 2019 | 151.35 | 151.98 | 150.12 | 150.42 | 4591 | NASDAQ | ADP | Wed, Mar 6, 2019 | 152.47 | 153.32 | 152.17 | 152.53 | 4590 | NASDAQ | ADP | Tue, Mar 5, 2019 | 153.45 | 153.60 | 152.35 | 152.66 | 4589 | NASDAQ | ADP | Mon, Mar 4, 2019 | 153.89 | 154.32 | 151.41 | 153.26 | 4588 | NASDAQ | ADP | Fri, Mar 1, 2019 | 154.25 | 154.41 | 153.15 | 153.90 | 4587 | NASDAQ | ADP | Thu, Feb 28, 2019 | 152.68 | 153.56 | 152.30 | 153.03 | 4586 | NASDAQ | ADP | Wed, Feb 27, 2019 | 152.08 | 153.40 | 151.66 | 152.98 | 4585 | NASDAQ | ADP | Tue, Feb 26, 2019 | 152.54 | 153.42 | 152.25 | 152.88 | 4584 | NASDAQ | ADP | Mon, Feb 25, 2019 | 154.06 | 154.55 | 152.23 | 152.49 | 4583 | NASDAQ | ADP | Fri, Feb 22, 2019 | 151.62 | 153.21 | 151.22 | 153.18 | 4582 | NASDAQ | ADP | Thu, Feb 21, 2019 | 150.14 | 151.50 | 149.61 | 150.98 | 4581 | NASDAQ | ADP | Wed, Feb 20, 2019 | 150.66 | 150.71 | 149.47 | 150.56 | 4580 | NASDAQ | ADP | Tue, Feb 19, 2019 | 149.02 | 150.55 | 149.02 | 150.31 | 4579 | NASDAQ | ADP | Fri, Feb 15, 2019 | 149.55 | 150.32 | 148.44 | 149.67 | 4578 | NASDAQ | ADP | Thu, Feb 14, 2019 | 149.63 | 150.00 | 148.07 | 148.15 | 4577 | NASDAQ | ADP | Wed, Feb 13, 2019 | 150.00 | 151.35 | 149.89 | 150.46 | 4576 | NASDAQ | ADP | Tue, Feb 12, 2019 | 148.71 | 149.93 | 148.27 | 149.50 | 4575 | NASDAQ | ADP | Mon, Feb 11, 2019 | 147.19 | 147.74 | 146.79 | 147.51 | 4574 | NASDAQ | ADP | Fri, Feb 8, 2019 | 144.32 | 146.85 | 144.04 | 146.81 | 4573 | NASDAQ | ADP | Thu, Feb 7, 2019 | 144.02 | 145.89 | 143.93 | 145.68 | 4572 | NASDAQ | ADP | Wed, Feb 6, 2019 | 145.00 | 146.09 | 144.60 | 145.54 | 4571 | NASDAQ | ADP | Tue, Feb 5, 2019 | 145.02 | 145.49 | 144.12 | 145.29 | 4570 | NASDAQ | ADP | Mon, Feb 4, 2019 | 141.73 | 143.69 | 141.39 | 143.63 | 4569 | NASDAQ | ADP | Fri, Feb 1, 2019 | 139.71 | 141.69 | 139.71 | 141.62 | 4568 | NASDAQ | ADP | Thu, Jan 31, 2019 | 138.83 | 141.15 | 138.13 | 139.84 | 4567 | NASDAQ | ADP | Wed, Jan 30, 2019 | 137.00 | 140.79 | 135.01 | 139.41 | 4566 | NASDAQ | ADP | Tue, Jan 29, 2019 | 135.37 | 135.88 | 133.76 | 134.00 | 4565 | NASDAQ | ADP | Mon, Jan 28, 2019 | 134.96 | 135.73 | 134.29 | 135.50 | 4564 | NASDAQ | ADP | Fri, Jan 25, 2019 | 136.02 | 136.74 | 135.26 | 136.41 | 4563 | NASDAQ | ADP | Thu, Jan 24, 2019 | 134.66 | 135.72 | 133.87 | 134.75 | 4562 | NASDAQ | ADP | Wed, Jan 23, 2019 | 133.62 | 134.63 | 132.65 | 134.42 | 4561 | NASDAQ | ADP | Tue, Jan 22, 2019 | 133.99 | 134.52 | 132.04 | 133.17 | 4560 | NASDAQ | ADP | Fri, Jan 18, 2019 | 134.25 | 135.38 | 133.04 | 135.18 | 4559 | NASDAQ | ADP | Thu, Jan 17, 2019 | 132.13 | 133.75 | 132.05 | 132.94 | 4558 | NASDAQ | ADP | Wed, Jan 16, 2019 | 132.66 | 133.55 | 131.84 | 132.76 | 4557 | NASDAQ | ADP | Tue, Jan 15, 2019 | 130.95 | 133.22 | 130.95 | 132.33 | 4556 | NASDAQ | ADP | Mon, Jan 14, 2019 | 130.16 | 131.65 | 130.00 | 130.90 | 4555 | NASDAQ | ADP | Fri, Jan 11, 2019 | 131.80 | 132.00 | 130.67 | 131.65 | 4554 | NASDAQ | ADP | Thu, Jan 10, 2019 | 130.52 | 132.58 | 130.51 | 132.46 | 4553 | NASDAQ | ADP | Wed, Jan 9, 2019 | 131.86 | 131.86 | 129.47 | 131.42 | 4552 | NASDAQ | ADP | Tue, Jan 8, 2019 | 131.48 | 132.43 | 129.06 | 131.30 | 4551 | NASDAQ | ADP | Mon, Jan 7, 2019 | 130.99 | 132.15 | 129.50 | 130.53 | 4550 | NASDAQ | ADP | Fri, Jan 4, 2019 | 128.39 | 131.39 | 127.54 | 131.24 | 4549 | NASDAQ | ADP | Thu, Jan 3, 2019 | 128.51 | 129.30 | 126.06 | 126.21 | 4548 | NASDAQ | ADP | Wed, Jan 2, 2019 | 129.16 | 130.78 | 128.61 | 130.14 | 4547 | NASDAQ | ADP | Mon, Dec 31, 2018 | 130.08 | 131.18 | 129.35 | 131.12 | 4546 | NASDAQ | ADP | Fri, Dec 28, 2018 | 130.09 | 131.26 | 127.76 | 129.23 | 4545 | NASDAQ | ADP | Thu, Dec 27, 2018 | 125.57 | 129.76 | 124.47 | 129.73 | 4544 | NASDAQ | ADP | Wed, Dec 26, 2018 | 123.28 | 127.78 | 121.40 | 127.70 | 4543 | NASDAQ | ADP | Mon, Dec 24, 2018 | 125.02 | 126.25 | 121.83 | 121.95 | 4542 | NASDAQ | ADP | Fri, Dec 21, 2018 | 129.75 | 131.96 | 125.17 | 125.37 | 4541 | NASDAQ | ADP | Thu, Dec 20, 2018 | 129.73 | 131.13 | 128.26 | 130.29 | 4540 | NASDAQ | ADP | Wed, Dec 19, 2018 | 129.92 | 134.14 | 128.85 | 130.33 | 4539 | NASDAQ | ADP | Tue, Dec 18, 2018 | 133.76 | 134.49 | 129.40 | 130.00 | 4538 | NASDAQ | ADP | Mon, Dec 17, 2018 | 134.67 | 135.92 | 131.63 | 132.47 | 4537 | NASDAQ | ADP | Fri, Dec 14, 2018 | 136.71 | 137.40 | 134.60 | 134.82 | 4536 | NASDAQ | ADP | Thu, Dec 13, 2018 | 139.57 | 139.57 | 136.75 | 138.20 | 4535 | NASDAQ | ADP | Wed, Dec 12, 2018 | 142.49 | 142.63 | 139.45 | 139.57 | 4534 | NASDAQ | ADP | Tue, Dec 11, 2018 | 141.71 | 142.35 | 138.71 | 139.99 | 4533 | NASDAQ | ADP | Mon, Dec 10, 2018 | 139.63 | 140.29 | 136.69 | 139.73 | 4532 | NASDAQ | ADP | Fri, Dec 7, 2018 | 142.20 | 143.51 | 138.70 | 139.33 | 4531 | NASDAQ | ADP | Thu, Dec 6, 2018 | 141.89 | 143.23 | 138.29 | 143.18 | 4530 | NASDAQ | ADP | Tue, Dec 4, 2018 | 147.04 | 147.70 | 143.18 | 143.61 | 4529 | NASDAQ | ADP | Mon, Dec 3, 2018 | 149.19 | 149.67 | 145.38 | 147.41 | 4528 | NASDAQ | ADP | Fri, Nov 30, 2018 | 146.21 | 147.56 | 145.80 | 147.42 | 4527 | NASDAQ | ADP | Thu, Nov 29, 2018 | 147.70 | 148.14 | 145.71 | 145.85 | 4526 | NASDAQ | ADP | Wed, Nov 28, 2018 | 145.89 | 148.66 | 145.49 | 148.61 | 4525 | NASDAQ | ADP | Tue, Nov 27, 2018 | 143.93 | 145.33 | 142.84 | 145.32 | 4524 | NASDAQ | ADP | Mon, Nov 26, 2018 | 142.83 | 144.74 | 142.02 | 144.65 | 4523 | NASDAQ | ADP | Fri, Nov 23, 2018 | 139.54 | 141.91 | 139.54 | 140.89 | 4522 | NASDAQ | ADP | Wed, Nov 21, 2018 | 141.48 | 142.63 | 139.45 | 141.08 | 4521 | NASDAQ | ADP | Tue, Nov 20, 2018 | 142.83 | 147.38 | 140.13 | 140.52 | 4520 | NASDAQ | ADP | Mon, Nov 19, 2018 | 146.41 | 147.01 | 141.22 | 143.44 | 4519 | NASDAQ | ADP | Fri, Nov 16, 2018 | 147.22 | 147.82 | 145.43 | 146.55 | 4518 | NASDAQ | ADP | Thu, Nov 15, 2018 | 141.36 | 147.29 | 140.80 | 147.25 | 4517 | NASDAQ | ADP | Wed, Nov 14, 2018 | 145.83 | 146.41 | 142.50 | 142.72 | 4516 | NASDAQ | ADP | Tue, Nov 13, 2018 | 144.96 | 145.86 | 143.04 | 144.72 | 4515 | NASDAQ | ADP | Mon, Nov 12, 2018 | 146.68 | 147.10 | 143.95 | 144.17 | 4514 | NASDAQ | ADP | Fri, Nov 9, 2018 | 147.08 | 147.66 | 146.00 | 147.19 | 4513 | NASDAQ | ADP | Thu, Nov 8, 2018 | 147.63 | 148.67 | 147.17 | 147.89 | 4512 | NASDAQ | ADP | Wed, Nov 7, 2018 | 145.56 | 148.45 | 144.97 | 148.30 | 4511 | NASDAQ | ADP | Tue, Nov 6, 2018 | 141.52 | 144.03 | 141.51 | 143.92 | 4510 | NASDAQ | ADP | Mon, Nov 5, 2018 | 141.32 | 141.80 | 139.72 | 141.41 | 4509 | NASDAQ | ADP | Fri, Nov 2, 2018 | 141.12 | 142.55 | 139.02 | 140.72 | 4508 | NASDAQ | ADP | Thu, Nov 1, 2018 | 143.75 | 144.00 | 139.96 | 140.91 | 4507 | NASDAQ | ADP | Wed, Oct 31, 2018 | 141.37 | 145.62 | 139.98 | 144.08 | 4506 | NASDAQ | ADP | Tue, Oct 30, 2018 | 135.87 | 137.26 | 134.47 | 137.26 | 4505 | NASDAQ | ADP | Mon, Oct 29, 2018 | 138.80 | 139.76 | 133.13 | 135.30 | 4504 | NASDAQ | ADP | Fri, Oct 26, 2018 | 137.24 | 138.66 | 135.52 | 136.35 | 4503 | NASDAQ | ADP | Thu, Oct 25, 2018 | 139.65 | 141.40 | 137.45 | 140.49 | 4502 | NASDAQ | ADP | Wed, Oct 24, 2018 | 142.01 | 143.02 | 137.27 | 137.65 | 4501 | NASDAQ | ADP | Tue, Oct 23, 2018 | 141.64 | 143.44 | 140.30 | 142.44 | 4500 | NASDAQ | ADP | Mon, Oct 22, 2018 | 143.85 | 144.91 | 143.00 | 143.99 | 4499 | NASDAQ | ADP | Fri, Oct 19, 2018 | 143.78 | 145.15 | 142.71 | 143.41 | 4498 | NASDAQ | ADP | Thu, Oct 18, 2018 | 143.76 | 144.60 | 141.06 | 142.92 | 4497 | NASDAQ | ADP | Wed, Oct 17, 2018 | 143.43 | 144.13 | 142.04 | 143.66 | 4496 | NASDAQ | ADP | Tue, Oct 16, 2018 | 140.60 | 143.93 | 140.28 | 143.28 | 4495 | NASDAQ | ADP | Mon, Oct 15, 2018 | 140.02 | 141.54 | 139.04 | 140.25 | 4494 | NASDAQ | ADP | Fri, Oct 12, 2018 | 140.32 | 141.30 | 138.55 | 140.72 | 4493 | NASDAQ | ADP | Thu, Oct 11, 2018 | 141.71 | 143.02 | 137.05 | 138.18 | 4492 | NASDAQ | ADP | Wed, Oct 10, 2018 | 150.26 | 150.46 | 141.57 | 141.78 | 4491 | NASDAQ | ADP | Tue, Oct 9, 2018 | 149.50 | 152.36 | 149.22 | 150.14 | 4490 | NASDAQ | ADP | Mon, Oct 8, 2018 | 150.12 | 151.31 | 148.05 | 149.30 | 4489 | NASDAQ | ADP | Fri, Oct 5, 2018 | 150.42 | 151.55 | 149.84 | 150.99 | 4488 | NASDAQ | ADP | Thu, Oct 4, 2018 | 151.36 | 151.59 | 148.93 | 150.22 | 4487 | NASDAQ | ADP | Wed, Oct 3, 2018 | 151.90 | 153.51 | 151.34 | 151.59 | 4486 | NASDAQ | ADP | Tue, Oct 2, 2018 | 151.11 | 152.28 | 150.12 | 151.77 | 4485 | NASDAQ | ADP | Mon, Oct 1, 2018 | 151.38 | 152.47 | 150.31 | 150.74 | 4484 | NASDAQ | ADP | Fri, Sep 28, 2018 | 149.82 | 151.32 | 149.71 | 150.66 | 4483 | NASDAQ | ADP | Thu, Sep 27, 2018 | 149.78 | 150.26 | 149.37 | 149.91 | 4482 | NASDAQ | ADP | Wed, Sep 26, 2018 | 149.05 | 150.98 | 148.88 | 149.62 | 4481 | NASDAQ | ADP | Tue, Sep 25, 2018 | 149.66 | 150.59 | 146.50 | 148.89 | 4480 | NASDAQ | ADP | Mon, Sep 24, 2018 | 149.59 | 150.11 | 148.71 | 149.07 | 4479 | NASDAQ | ADP | Fri, Sep 21, 2018 | 149.68 | 151.01 | 148.79 | 150.68 | 4478 | NASDAQ | ADP | Thu, Sep 20, 2018 | 147.60 | 149.09 | 147.37 | 148.88 | 4477 | NASDAQ | ADP | Wed, Sep 19, 2018 | 147.70 | 147.96 | 146.56 | 146.97 | 4476 | NASDAQ | ADP | Tue, Sep 18, 2018 | 147.27 | 148.11 | 147.05 | 147.56 | 4475 | NASDAQ | ADP | Mon, Sep 17, 2018 | 147.68 | 148.30 | 146.86 | 147.04 | 4474 | NASDAQ | ADP | Fri, Sep 14, 2018 | 147.00 | 147.94 | 146.62 | 147.46 | 4473 | NASDAQ | ADP | Thu, Sep 13, 2018 | 146.99 | 147.42 | 146.50 | 146.92 | 4472 | NASDAQ | ADP | Wed, Sep 12, 2018 | 146.99 | 147.43 | 146.48 | 147.13 | 4471 | NASDAQ | ADP | Tue, Sep 11, 2018 | 147.18 | 147.45 | 146.44 | 147.00 | 4470 | NASDAQ | ADP | Mon, Sep 10, 2018 | 147.43 | 147.57 | 146.43 | 147.02 | 4469 | NASDAQ | ADP | Fri, Sep 7, 2018 | 146.44 | 147.73 | 146.24 | 146.73 | 4468 | NASDAQ | ADP | Thu, Sep 6, 2018 | 145.78 | 147.34 | 145.01 | 147.28 | 4467 | NASDAQ | ADP | Wed, Sep 5, 2018 | 145.52 | 146.30 | 144.44 | 146.14 | 4466 | NASDAQ | ADP | Tue, Sep 4, 2018 | 144.35 | 146.14 | 144.19 | 145.81 | 4465 | NASDAQ | ADP | Fri, Aug 31, 2018 | 145.17 | 146.96 | 145.01 | 146.75 | 4464 | NASDAQ | ADP | Thu, Aug 30, 2018 | 146.00 | 146.79 | 144.93 | 145.49 | 4463 | NASDAQ | ADP | Wed, Aug 29, 2018 | 144.45 | 146.68 | 143.87 | 146.35 | 4462 | NASDAQ | ADP | Tue, Aug 28, 2018 | 143.76 | 144.28 | 143.28 | 143.83 | 4461 | NASDAQ | ADP | Mon, Aug 27, 2018 | 144.33 | 144.33 | 143.20 | 143.60 | 4460 | NASDAQ | ADP | Fri, Aug 24, 2018 | 143.86 | 144.04 | 142.86 | 143.59 | 4459 | NASDAQ | ADP | Thu, Aug 23, 2018 | 143.13 | 143.93 | 142.82 | 143.35 | 4458 | NASDAQ | ADP | Wed, Aug 22, 2018 | 142.73 | 143.62 | 142.32 | 143.30 | 4457 | NASDAQ | ADP | Tue, Aug 21, 2018 | 142.85 | 143.49 | 142.63 | 143.04 | 4456 | NASDAQ | ADP | Mon, Aug 20, 2018 | 142.82 | 142.87 | 142.10 | 142.16 | 4455 | NASDAQ | ADP | Fri, Aug 17, 2018 | 141.17 | 142.95 | 140.99 | 142.55 | 4454 | NASDAQ | ADP | Thu, Aug 16, 2018 | 141.85 | 141.85 | 139.14 | 141.24 | 4453 | NASDAQ | ADP | Wed, Aug 15, 2018 | 140.06 | 141.72 | 139.44 | 141.24 | 4452 | NASDAQ | ADP | Tue, Aug 14, 2018 | 139.88 | 141.44 | 139.42 | 141.15 | 4451 | NASDAQ | ADP | Mon, Aug 13, 2018 | 139.82 | 141.30 | 139.42 | 139.67 | 4450 | NASDAQ | ADP | Fri, Aug 10, 2018 | 137.77 | 139.98 | 137.77 | 139.29 | 4449 | NASDAQ | ADP | Thu, Aug 9, 2018 | 138.29 | 139.14 | 138.00 | 138.37 | 4448 | NASDAQ | ADP | Wed, Aug 8, 2018 | 138.25 | 138.43 | 137.01 | 137.82 | 4447 | NASDAQ | ADP | Tue, Aug 7, 2018 | 135.50 | 138.23 | 135.06 | 137.91 | 4446 | NASDAQ | ADP | Mon, Aug 6, 2018 | 134.28 | 135.63 | 133.98 | 135.56 | 4445 | NASDAQ | ADP | Fri, Aug 3, 2018 | 133.75 | 134.40 | 133.00 | 134.25 | 4444 | NASDAQ | ADP | Thu, Aug 2, 2018 | 131.49 | 133.51 | 130.43 | 133.15 | 4443 | NASDAQ | ADP | Wed, Aug 1, 2018 | 130.21 | 133.07 | 129.21 | 132.61 | 4442 | NASDAQ | ADP | Tue, Jul 31, 2018 | 135.15 | 135.46 | 133.74 | 134.99 | 4441 | NASDAQ | ADP | Mon, Jul 30, 2018 | 136.75 | 137.34 | 133.40 | 134.29 | 4440 | NASDAQ | ADP | Fri, Jul 27, 2018 | 139.44 | 139.65 | 136.84 | 137.41 | 4439 | NASDAQ | ADP | Thu, Jul 26, 2018 | 139.80 | 140.39 | 138.99 | 139.24 | 4438 | NASDAQ | ADP | Wed, Jul 25, 2018 | 137.49 | 139.33 | 137.12 | 139.15 | 4437 | NASDAQ | ADP | Tue, Jul 24, 2018 | 138.18 | 138.48 | 136.42 | 137.11 | 4436 | NASDAQ | ADP | Mon, Jul 23, 2018 | 136.99 | 137.75 | 136.82 | 137.70 | 4435 | NASDAQ | ADP | Fri, Jul 20, 2018 | 134.89 | 138.23 | 134.74 | 137.33 | 4434 | NASDAQ | ADP | Thu, Jul 19, 2018 | 134.86 | 137.58 | 134.86 | 137.06 | 4433 | NASDAQ | ADP | Wed, Jul 18, 2018 | 137.35 | 137.87 | 136.87 | 137.50 | 4432 | NASDAQ | ADP | Tue, Jul 17, 2018 | 136.72 | 137.61 | 136.45 | 137.36 | 4431 | NASDAQ | ADP | Mon, Jul 16, 2018 | 137.52 | 137.80 | 136.93 | 137.12 | 4430 | NASDAQ | ADP | Fri, Jul 13, 2018 | 137.31 | 138.01 | 136.85 | 137.34 | 4429 | NASDAQ | ADP | Thu, Jul 12, 2018 | 136.12 | 137.61 | 136.02 | 137.50 | 4428 | NASDAQ | ADP | Wed, Jul 11, 2018 | 134.77 | 136.00 | 134.28 | 135.37 | 4427 | NASDAQ | ADP | Tue, Jul 10, 2018 | 134.88 | 136.34 | 134.64 | 135.97 | 4426 | NASDAQ | ADP | Mon, Jul 9, 2018 | 134.32 | 134.60 | 133.21 | 134.52 | 4425 | NASDAQ | ADP | Fri, Jul 6, 2018 | 134.03 | 134.52 | 133.75 | 134.22 | 4424 | NASDAQ | ADP | Thu, Jul 5, 2018 | 134.59 | 134.59 | 133.14 | 133.71 | 4423 | NASDAQ | ADP | Tue, Jul 3, 2018 | 135.34 | 135.67 | 132.59 | 133.66 | 4422 | NASDAQ | ADP | Mon, Jul 2, 2018 | 132.66 | 134.92 | 132.65 | 134.86 | 4421 | NASDAQ | ADP | Fri, Jun 29, 2018 | 134.12 | 135.28 | 134.02 | 134.14 | 4420 | NASDAQ | ADP | Thu, Jun 28, 2018 | 133.43 | 135.26 | 133.43 | 134.25 | 4419 | NASDAQ | ADP | Wed, Jun 27, 2018 | 135.67 | 136.40 | 132.93 | 133.07 | 4418 | NASDAQ | ADP | Tue, Jun 26, 2018 | 136.58 | 137.11 | 134.84 | 135.09 | 4417 | NASDAQ | ADP | Mon, Jun 25, 2018 | 138.64 | 139.32 | 135.41 | 136.63 | 4416 | NASDAQ | ADP | Fri, Jun 22, 2018 | 138.55 | 139.95 | 138.22 | 139.09 | 4415 | NASDAQ | ADP | Thu, Jun 21, 2018 | 137.79 | 138.50 | 136.54 | 138.21 | 4414 | NASDAQ | ADP | Wed, Jun 20, 2018 | 138.63 | 139.24 | 137.70 | 137.79 | 4413 | NASDAQ | ADP | Tue, Jun 19, 2018 | 137.44 | 138.85 | 137.44 | 138.60 | 4412 | NASDAQ | ADP | Mon, Jun 18, 2018 | 138.54 | 139.42 | 137.80 | 138.99 | 4411 | NASDAQ | ADP | Fri, Jun 15, 2018 | 139.53 | 139.98 | 137.96 | 139.57 | 4410 | NASDAQ | ADP | Thu, Jun 14, 2018 | 140.95 | 141.52 | 139.64 | 139.82 | 4409 | NASDAQ | ADP | Wed, Jun 13, 2018 | 139.39 | 140.91 | 138.58 | 140.34 | 4408 | NASDAQ | ADP | Tue, Jun 12, 2018 | 137.29 | 139.45 | 133.51 | 139.30 | 4407 | NASDAQ | ADP | Mon, Jun 11, 2018 | 134.90 | 135.06 | 133.98 | 134.08 | 4406 | NASDAQ | ADP | Fri, Jun 8, 2018 | 134.27 | 135.44 | 134.03 | 135.35 | 4405 | NASDAQ | ADP | Thu, Jun 7, 2018 | 135.32 | 135.68 | 133.67 | 134.58 | 4404 | NASDAQ | ADP | Wed, Jun 6, 2018 | 134.43 | 136.32 | 134.09 | 136.10 | 4403 | NASDAQ | ADP | Tue, Jun 5, 2018 | 134.25 | 135.17 | 133.90 | 134.07 | 4402 | NASDAQ | ADP | Mon, Jun 4, 2018 | 133.21 | 134.90 | 133.05 | 134.25 | 4401 | NASDAQ | ADP | Fri, Jun 1, 2018 | 130.62 | 132.79 | 130.62 | 132.73 | 4400 | NASDAQ | ADP | Thu, May 31, 2018 | 130.92 | 131.41 | 129.75 | 130.02 | 4399 | NASDAQ | ADP | Wed, May 30, 2018 | 130.57 | 132.05 | 130.26 | 130.63 | 4398 | NASDAQ | ADP | Tue, May 29, 2018 | 129.70 | 130.35 | 128.68 | 129.93 | 4397 | NASDAQ | ADP | Fri, May 25, 2018 | 130.27 | 131.02 | 129.72 | 130.65 | 4396 | NASDAQ | ADP | Thu, May 24, 2018 | 129.28 | 130.44 | 128.44 | 130.27 | 4395 | NASDAQ | ADP | Wed, May 23, 2018 | 127.40 | 129.41 | 127.14 | 129.36 | 4394 | NASDAQ | ADP | Tue, May 22, 2018 | 129.00 | 129.48 | 127.96 | 128.38 | 4393 | NASDAQ | ADP | Mon, May 21, 2018 | 129.21 | 129.70 | 128.59 | 128.84 | 4392 | NASDAQ | ADP | Fri, May 18, 2018 | 128.26 | 129.25 | 127.68 | 128.91 | 4391 | NASDAQ | ADP | Thu, May 17, 2018 | 127.90 | 129.06 | 127.00 | 127.99 | 4390 | NASDAQ | ADP | Wed, May 16, 2018 | 127.19 | 128.57 | 126.95 | 128.02 | 4389 | NASDAQ | ADP | Tue, May 15, 2018 | 125.96 | 129.51 | 125.28 | 127.07 | 4388 | NASDAQ | ADP | Mon, May 14, 2018 | 127.56 | 127.72 | 126.22 | 126.68 | 4387 | NASDAQ | ADP | Fri, May 11, 2018 | 127.58 | 127.91 | 126.61 | 127.34 | 4386 | NASDAQ | ADP | Thu, May 10, 2018 | 127.49 | 127.70 | 126.78 | 127.39 | 4385 | NASDAQ | ADP | Wed, May 9, 2018 | 126.09 | 127.92 | 125.87 | 127.04 | 4384 | NASDAQ | ADP | Tue, May 8, 2018 | 125.60 | 126.03 | 124.85 | 125.77 | 4383 | NASDAQ | ADP | Mon, May 7, 2018 | 125.35 | 125.86 | 124.88 | 125.57 | 4382 | NASDAQ | ADP | Fri, May 4, 2018 | 122.50 | 125.93 | 121.97 | 125.36 | 4381 | NASDAQ | ADP | Thu, May 3, 2018 | 121.67 | 123.59 | 120.58 | 123.10 | 4380 | NASDAQ | ADP | Wed, May 2, 2018 | 123.01 | 123.99 | 120.28 | 122.06 | 4379 | NASDAQ | ADP | Tue, May 1, 2018 | 112.65 | 119.14 | 112.58 | 118.80 | 4378 | NASDAQ | ADP | Mon, Apr 30, 2018 | 120.00 | 120.14 | 118.06 | 118.08 | 4377 | NASDAQ | ADP | Fri, Apr 27, 2018 | 118.44 | 120.09 | 118.25 | 119.88 | 4376 | NASDAQ | ADP | Thu, Apr 26, 2018 | 116.98 | 118.71 | 116.50 | 118.69 | 4375 | NASDAQ | ADP | Wed, Apr 25, 2018 | 116.36 | 116.82 | 115.30 | 116.70 | 4374 | NASDAQ | ADP | Tue, Apr 24, 2018 | 118.05 | 118.70 | 115.44 | 116.32 | 4373 | NASDAQ | ADP | Mon, Apr 23, 2018 | 117.26 | 117.76 | 116.95 | 117.10 | 4372 | NASDAQ | ADP | Fri, Apr 20, 2018 | 117.50 | 118.11 | 115.97 | 116.84 | 4371 | NASDAQ | ADP | Thu, Apr 19, 2018 | 118.38 | 119.03 | 117.15 | 117.75 | 4370 | NASDAQ | ADP | Wed, Apr 18, 2018 | 118.02 | 119.59 | 117.60 | 118.61 | 4369 | NASDAQ | ADP | Tue, Apr 17, 2018 | 118.35 | 119.00 | 117.33 | 117.89 | 4368 | NASDAQ | ADP | Mon, Apr 16, 2018 | 116.44 | 117.51 | 115.80 | 116.91 | 4367 | NASDAQ | ADP | Fri, Apr 13, 2018 | 115.95 | 116.20 | 114.48 | 115.27 | 4366 | NASDAQ | ADP | Thu, Apr 12, 2018 | 116.04 | 116.71 | 115.18 | 115.26 | 4365 | NASDAQ | ADP | Wed, Apr 11, 2018 | 114.64 | 115.94 | 114.36 | 115.58 | 4364 | NASDAQ | ADP | Tue, Apr 10, 2018 | 115.97 | 116.79 | 115.24 | 115.91 | 4363 | NASDAQ | ADP | Mon, Apr 9, 2018 | 114.49 | 116.26 | 113.97 | 114.44 | 4362 | NASDAQ | ADP | Fri, Apr 6, 2018 | 116.41 | 116.88 | 113.35 | 113.70 | 4361 | NASDAQ | ADP | Thu, Apr 5, 2018 | 117.65 | 118.70 | 116.92 | 117.51 | 4360 | NASDAQ | ADP | Wed, Apr 4, 2018 | 112.96 | 117.04 | 112.58 | 116.72 | 4359 | NASDAQ | ADP | Tue, Apr 3, 2018 | 113.98 | 114.51 | 112.68 | 114.04 | 4358 | NASDAQ | ADP | Mon, Apr 2, 2018 | 115.25 | 115.72 | 111.78 | 113.30 | 4357 | NASDAQ | ADP | Thu, Mar 29, 2018 | 111.88 | 114.64 | 111.23 | 113.48 | 4356 | NASDAQ | ADP | Wed, Mar 28, 2018 | 112.64 | 113.20 | 111.29 | 111.76 | 4355 | NASDAQ | ADP | Tue, Mar 27, 2018 | 114.41 | 115.24 | 111.66 | 112.26 | 4354 | NASDAQ | ADP | Mon, Mar 26, 2018 | 110.95 | 114.36 | 110.95 | 114.06 | 4353 | NASDAQ | ADP | Fri, Mar 23, 2018 | 113.46 | 114.43 | 109.14 | 109.20 | 4352 | NASDAQ | ADP | Thu, Mar 22, 2018 | 115.11 | 115.68 | 113.07 | 113.14 | 4351 | NASDAQ | ADP | Wed, Mar 21, 2018 | 115.55 | 117.22 | 115.20 | 116.36 | 4350 | NASDAQ | ADP | Tue, Mar 20, 2018 | 114.99 | 116.04 | 114.68 | 115.56 | 4349 | NASDAQ | ADP | Mon, Mar 19, 2018 | 116.10 | 116.91 | 113.55 | 114.48 | 4348 | NASDAQ | ADP | Fri, Mar 16, 2018 | 117.05 | 117.84 | 116.67 | 117.16 | 4347 | NASDAQ | ADP | Thu, Mar 15, 2018 | 114.71 | 118.08 | 114.71 | 116.48 | 4346 | NASDAQ | ADP | Wed, Mar 14, 2018 | 117.61 | 117.97 | 115.48 | 116.10 | 4345 | NASDAQ | ADP | Tue, Mar 13, 2018 | 118.34 | 118.71 | 117.03 | 117.39 | 4344 | NASDAQ | ADP | Mon, Mar 12, 2018 | 118.80 | 119.17 | 117.42 | 117.53 | 4343 | NASDAQ | ADP | Fri, Mar 9, 2018 | 117.70 | 118.87 | 117.22 | 118.83 | 4342 | NASDAQ | ADP | Thu, Mar 8, 2018 | 115.02 | 117.01 | 114.70 | 116.96 | 4341 | NASDAQ | ADP | Wed, Mar 7, 2018 | 114.82 | 115.40 | 113.71 | 115.18 | 4340 | NASDAQ | ADP | Tue, Mar 6, 2018 | 115.61 | 116.00 | 114.23 | 115.41 | 4339 | NASDAQ | ADP | Mon, Mar 5, 2018 | 112.75 | 116.10 | 112.71 | 115.66 | 4338 | NASDAQ | ADP | Fri, Mar 2, 2018 | 113.15 | 113.92 | 112.19 | 113.60 | 4337 | NASDAQ | ADP | Thu, Mar 1, 2018 | 115.33 | 115.94 | 112.78 | 113.79 | 4336 | NASDAQ | ADP | Wed, Feb 28, 2018 | 117.04 | 117.35 | 115.30 | 115.32 | 4335 | NASDAQ | ADP | Tue, Feb 27, 2018 | 117.95 | 119.18 | 116.46 | 116.47 | 4334 | NASDAQ | ADP | Mon, Feb 26, 2018 | 117.87 | 118.90 | 117.61 | 117.90 | 4333 | NASDAQ | ADP | Fri, Feb 23, 2018 | 116.27 | 117.81 | 115.58 | 117.65 | 4332 | NASDAQ | ADP | Thu, Feb 22, 2018 | 116.41 | 117.27 | 115.07 | 115.43 | 4331 | NASDAQ | ADP | Wed, Feb 21, 2018 | 115.44 | 118.19 | 115.44 | 116.10 | 4330 | NASDAQ | ADP | Tue, Feb 20, 2018 | 115.69 | 116.64 | 114.83 | 115.41 | 4329 | NASDAQ | ADP | Fri, Feb 16, 2018 | 115.50 | 116.71 | 115.08 | 116.18 | 4328 | NASDAQ | ADP | Thu, Feb 15, 2018 | 113.49 | 115.63 | 112.75 | 115.51 | 4327 | NASDAQ | ADP | Wed, Feb 14, 2018 | 111.27 | 112.87 | 109.85 | 112.71 | 4326 | NASDAQ | ADP | Tue, Feb 13, 2018 | 110.98 | 112.13 | 110.33 | 111.82 | 4325 | NASDAQ | ADP | Mon, Feb 12, 2018 | 111.97 | 113.26 | 111.04 | 111.65 | 4324 | NASDAQ | ADP | Fri, Feb 9, 2018 | 109.37 | 112.39 | 107.61 | 111.43 | 4323 | NASDAQ | ADP | Thu, Feb 8, 2018 | 113.37 | 113.37 | 108.15 | 108.25 | 4322 | NASDAQ | ADP | Wed, Feb 7, 2018 | 112.09 | 115.68 | 111.69 | 113.56 | 4321 | NASDAQ | ADP | Tue, Feb 6, 2018 | 112.41 | 113.58 | 110.30 | 112.95 | 4320 | NASDAQ | ADP | Mon, Feb 5, 2018 | 118.98 | 119.64 | 113.61 | 114.07 | 4319 | NASDAQ | ADP | Fri, Feb 2, 2018 | 119.80 | 120.97 | 118.49 | 118.57 | 4318 | NASDAQ | ADP | Thu, Feb 1, 2018 | 122.59 | 122.59 | 119.20 | 120.42 | 4317 | NASDAQ | ADP | Wed, Jan 31, 2018 | 120.27 | 125.24 | 120.27 | 123.63 | 4316 | NASDAQ | ADP | Tue, Jan 30, 2018 | 121.11 | 121.73 | 119.61 | 120.81 | 4315 | NASDAQ | ADP | Mon, Jan 29, 2018 | 122.02 | 122.11 | 120.73 | 120.76 | 4314 | NASDAQ | ADP | Fri, Jan 26, 2018 | 121.32 | 122.64 | 120.70 | 122.33 | 4313 | NASDAQ | ADP | Thu, Jan 25, 2018 | 120.91 | 121.46 | 120.10 | 120.63 | 4312 | NASDAQ | ADP | Wed, Jan 24, 2018 | 122.70 | 122.70 | 120.68 | 120.86 | 4311 | NASDAQ | ADP | Tue, Jan 23, 2018 | 121.84 | 122.78 | 121.41 | 122.10 | 4310 | NASDAQ | ADP | Mon, Jan 22, 2018 | 121.65 | 122.85 | 121.55 | 122.77 | 4309 | NASDAQ | ADP | Fri, Jan 19, 2018 | 121.19 | 121.98 | 120.35 | 121.44 | 4308 | NASDAQ | ADP | Thu, Jan 18, 2018 | 121.58 | 122.90 | 120.55 | 120.90 | 4307 | NASDAQ | ADP | Wed, Jan 17, 2018 | 120.00 | 122.18 | 119.58 | 122.05 | 4306 | NASDAQ | ADP | Tue, Jan 16, 2018 | 118.52 | 119.79 | 118.16 | 119.39 | 4305 | NASDAQ | ADP | Fri, Jan 12, 2018 | 117.81 | 118.93 | 117.34 | 118.47 | 4304 | NASDAQ | ADP | Thu, Jan 11, 2018 | 117.76 | 117.78 | 116.28 | 117.18 | 4303 | NASDAQ | ADP | Wed, Jan 10, 2018 | 118.28 | 118.40 | 117.05 | 117.65 | 4302 | NASDAQ | ADP | Tue, Jan 9, 2018 | 117.74 | 119.03 | 117.50 | 118.76 | 4301 | NASDAQ | ADP | Mon, Jan 8, 2018 | 118.37 | 118.58 | 117.39 | 117.94 | 4300 | NASDAQ | ADP | Fri, Jan 5, 2018 | 118.55 | 118.77 | 117.26 | 118.30 | 4299 | NASDAQ | ADP | Thu, Jan 4, 2018 | 117.63 | 118.90 | 117.47 | 118.37 | 4298 | NASDAQ | ADP | Wed, Jan 3, 2018 | 116.18 | 117.70 | 115.60 | 117.25 | 4297 | NASDAQ | ADP | Tue, Jan 2, 2018 | 116.03 | 116.45 | 115.25 | 115.99 | 4296 | NASDAQ | ADP | Fri, Dec 29, 2017 | 116.64 | 117.63 | 116.64 | 117.19 | 4295 | NASDAQ | ADP | Thu, Dec 28, 2017 | 117.59 | 117.59 | 116.63 | 117.31 | 4294 | NASDAQ | ADP | Wed, Dec 27, 2017 | 117.78 | 117.80 | 116.91 | 117.26 | 4293 | NASDAQ | ADP | Tue, Dec 26, 2017 | 117.15 | 117.73 | 116.88 | 117.57 | 4292 | NASDAQ | ADP | Fri, Dec 22, 2017 | 117.32 | 117.96 | 116.61 | 116.88 | 4291 | NASDAQ | ADP | Thu, Dec 21, 2017 | 117.93 | 118.29 | 116.91 | 117.40 | 4290 | NASDAQ | ADP | Wed, Dec 20, 2017 | 118.46 | 118.91 | 117.70 | 117.86 | 4289 | NASDAQ | ADP | Tue, Dec 19, 2017 | 119.26 | 119.26 | 118.09 | 118.34 | 4288 | NASDAQ | ADP | Mon, Dec 18, 2017 | 118.57 | 119.39 | 117.95 | 118.64 | 4287 | NASDAQ | ADP | Fri, Dec 15, 2017 | 117.75 | 118.69 | 116.34 | 118.19 | 4286 | NASDAQ | ADP | Thu, Dec 14, 2017 | 117.02 | 117.84 | 116.29 | 116.46 | 4285 | NASDAQ | ADP | Wed, Dec 13, 2017 | 117.29 | 117.63 | 116.70 | 117.02 | 4284 | NASDAQ | ADP | Tue, Dec 12, 2017 | 117.92 | 117.92 | 116.90 | 117.05 | 4283 | NASDAQ | ADP | Mon, Dec 11, 2017 | 118.00 | 118.61 | 116.22 | 117.82 | 4282 | NASDAQ | ADP | Fri, Dec 8, 2017 | 116.39 | 116.40 | 115.48 | 116.02 | 4281 | NASDAQ | ADP | Thu, Dec 7, 2017 | 115.81 | 116.25 | 115.34 | 115.88 | 4280 | NASDAQ | ADP | Wed, Dec 6, 2017 | 115.87 | 116.93 | 115.53 | 115.92 | 4279 | NASDAQ | ADP | Tue, Dec 5, 2017 | 117.29 | 117.29 | 115.28 | 115.68 | 4278 | NASDAQ | ADP | Mon, Dec 4, 2017 | 115.38 | 116.74 | 114.37 | 114.81 | 4277 | NASDAQ | ADP | Fri, Dec 1, 2017 | 113.95 | 115.36 | 112.26 | 113.75 | 4276 | NASDAQ | ADP | Thu, Nov 30, 2017 | 112.98 | 114.77 | 112.85 | 114.46 | 4275 | NASDAQ | ADP | Wed, Nov 29, 2017 | 111.14 | 114.48 | 110.82 | 113.33 | 4274 | NASDAQ | ADP | Tue, Nov 28, 2017 | 110.20 | 111.44 | 110.14 | 111.22 | 4273 | NASDAQ | ADP | Mon, Nov 27, 2017 | 110.41 | 110.64 | 109.84 | 110.14 | 4272 | NASDAQ | ADP | Fri, Nov 24, 2017 | 110.09 | 110.44 | 109.51 | 110.02 | 4271 | NASDAQ | ADP | Wed, Nov 22, 2017 | 110.41 | 110.73 | 109.79 | 110.21 | 4270 | NASDAQ | ADP | Tue, Nov 21, 2017 | 111.14 | 111.35 | 110.31 | 110.56 | 4269 | NASDAQ | ADP | Mon, Nov 20, 2017 | 111.18 | 111.38 | 110.40 | 110.53 | 4268 | NASDAQ | ADP | Fri, Nov 17, 2017 | 110.98 | 111.22 | 110.27 | 111.06 | 4267 | NASDAQ | ADP | Thu, Nov 16, 2017 | 111.00 | 111.48 | 110.47 | 111.03 | 4266 | NASDAQ | ADP | Wed, Nov 15, 2017 | 112.20 | 112.23 | 110.38 | 110.66 | 4265 | NASDAQ | ADP | Tue, Nov 14, 2017 | 111.31 | 112.23 | 110.94 | 112.08 | 4264 | NASDAQ | ADP | Mon, Nov 13, 2017 | 110.98 | 112.06 | 110.55 | 111.53 | 4263 | NASDAQ | ADP | Fri, Nov 10, 2017 | 111.71 | 112.13 | 110.95 | 111.09 | 4262 | NASDAQ | ADP | Thu, Nov 9, 2017 | 112.04 | 113.15 | 110.77 | 111.97 | 4261 | NASDAQ | ADP | Wed, Nov 8, 2017 | 112.93 | 113.42 | 112.52 | 112.59 | 4260 | NASDAQ | ADP | Tue, Nov 7, 2017 | 110.33 | 112.90 | 109.44 | 112.75 | 4259 | NASDAQ | ADP | Mon, Nov 6, 2017 | 111.72 | 112.19 | 110.27 | 111.33 | 4258 | NASDAQ | ADP | Fri, Nov 3, 2017 | 114.57 | 114.70 | 111.84 | 112.24 | 4257 | NASDAQ | ADP | Thu, Nov 2, 2017 | 115.00 | 115.49 | 112.12 | 114.34 | 4256 | NASDAQ | ADP | Wed, Nov 1, 2017 | 116.40 | 116.77 | 114.69 | 115.40 | 4255 | NASDAQ | ADP | Tue, Oct 31, 2017 | 116.88 | 117.14 | 116.01 | 116.26 | 4254 | NASDAQ | ADP | Mon, Oct 30, 2017 | 118.09 | 118.17 | 116.55 | 116.98 | 4253 | NASDAQ | ADP | Fri, Oct 27, 2017 | 116.90 | 118.47 | 116.28 | 118.25 | 4252 | NASDAQ | ADP | Thu, Oct 26, 2017 | 117.26 | 117.85 | 116.71 | 117.30 | 4251 | NASDAQ | ADP | Wed, Oct 25, 2017 | 116.28 | 116.72 | 115.14 | 116.34 | 4250 | NASDAQ | ADP | Tue, Oct 24, 2017 | 116.69 | 117.30 | 116.06 | 116.46 | 4249 | NASDAQ | ADP | Mon, Oct 23, 2017 | 116.26 | 117.80 | 115.46 | 117.01 | 4248 | NASDAQ | ADP | Fri, Oct 20, 2017 | 114.99 | 116.08 | 114.56 | 115.93 | 4247 | NASDAQ | ADP | Thu, Oct 19, 2017 | 113.95 | 114.65 | 113.29 | 114.62 | 4246 | NASDAQ | ADP | Wed, Oct 18, 2017 | 113.69 | 114.47 | 113.55 | 113.93 | 4245 | NASDAQ | ADP | Tue, Oct 17, 2017 | 114.10 | 114.13 | 113.24 | 113.72 | 4244 | NASDAQ | ADP | Mon, Oct 16, 2017 | 113.91 | 114.72 | 113.66 | 114.58 | 4243 | NASDAQ | ADP | Fri, Oct 13, 2017 | 114.18 | 114.40 | 112.24 | 113.86 | 4242 | NASDAQ | ADP | Thu, Oct 12, 2017 | 112.99 | 113.64 | 112.91 | 113.59 | 4241 | NASDAQ | ADP | Wed, Oct 11, 2017 | 114.26 | 114.39 | 112.41 | 113.09 | 4240 | NASDAQ | ADP | Tue, Oct 10, 2017 | 113.62 | 114.14 | 113.19 | 114.11 | 4239 | NASDAQ | ADP | Mon, Oct 9, 2017 | 113.45 | 114.06 | 113.16 | 113.57 | 4238 | NASDAQ | ADP | Fri, Oct 6, 2017 | 113.51 | 113.73 | 112.59 | 113.48 | 4237 | NASDAQ | ADP | Thu, Oct 5, 2017 | 111.92 | 113.63 | 111.48 | 113.57 | 4236 | NASDAQ | ADP | Wed, Oct 4, 2017 | 110.65 | 111.44 | 109.70 | 111.40 | 4235 | NASDAQ | ADP | Tue, Oct 3, 2017 | 109.66 | 110.98 | 109.35 | 110.71 | 4234 | NASDAQ | ADP | Mon, Oct 2, 2017 | 109.22 | 109.50 | 108.53 | 109.32 | 4233 | NASDAQ | ADP | Fri, Sep 29, 2017 | 109.11 | 109.74 | 109.00 | 109.32 | 4232 | NASDAQ | ADP | Thu, Sep 28, 2017 | 109.13 | 109.51 | 108.05 | 109.02 | 4231 | NASDAQ | ADP | Wed, Sep 27, 2017 | 108.53 | 109.94 | 108.13 | 109.64 | 4230 | NASDAQ | ADP | Tue, Sep 26, 2017 | 109.15 | 109.52 | 108.23 | 108.27 | 4229 | NASDAQ | ADP | Mon, Sep 25, 2017 | 107.91 | 108.90 | 107.42 | 108.82 | 4228 | NASDAQ | ADP | Fri, Sep 22, 2017 | 106.43 | 108.55 | 106.29 | 108.16 | 4227 | NASDAQ | ADP | Thu, Sep 21, 2017 | 107.08 | 107.37 | 106.71 | 106.79 | 4226 | NASDAQ | ADP | Wed, Sep 20, 2017 | 107.63 | 107.94 | 106.32 | 106.83 | 4225 | NASDAQ | ADP | Tue, Sep 19, 2017 | 106.95 | 107.71 | 106.70 | 107.48 | 4224 | NASDAQ | ADP | Mon, Sep 18, 2017 | 106.83 | 106.96 | 106.25 | 106.55 | 4223 | NASDAQ | ADP | Fri, Sep 15, 2017 | 106.89 | 107.79 | 106.25 | 106.78 | 4222 | NASDAQ | ADP | Thu, Sep 14, 2017 | 106.64 | 107.23 | 106.33 | 106.79 | 4221 | NASDAQ | ADP | Wed, Sep 13, 2017 | 107.88 | 107.97 | 107.16 | 107.20 | 4220 | NASDAQ | ADP | Tue, Sep 12, 2017 | 107.05 | 108.69 | 106.36 | 107.92 | 4219 | NASDAQ | ADP | Mon, Sep 11, 2017 | 108.83 | 109.00 | 106.85 | 107.50 | 4218 | NASDAQ | ADP | Fri, Sep 8, 2017 | 108.77 | 109.44 | 107.91 | 108.41 | 4217 | NASDAQ | ADP | Thu, Sep 7, 2017 | 108.41 | 109.49 | 108.12 | 108.92 | 4216 | NASDAQ | ADP | Wed, Sep 6, 2017 | 107.05 | 109.13 | 106.62 | 108.05 | 4215 | NASDAQ | ADP | Tue, Sep 5, 2017 | 106.64 | 107.56 | 105.94 | 106.43 | 4214 | NASDAQ | ADP | Fri, Sep 1, 2017 | 106.53 | 107.58 | 106.36 | 107.35 | 4213 | NASDAQ | ADP | Thu, Aug 31, 2017 | 106.49 | 106.81 | 105.96 | 106.47 | 4212 | NASDAQ | ADP | Wed, Aug 30, 2017 | 105.28 | 106.31 | 104.66 | 105.93 | 4211 | NASDAQ | ADP | Tue, Aug 29, 2017 | 103.99 | 105.34 | 103.76 | 105.12 | 4210 | NASDAQ | ADP | Mon, Aug 28, 2017 | 104.88 | 105.24 | 104.53 | 104.76 | 4209 | NASDAQ | ADP | Fri, Aug 25, 2017 | 104.87 | 105.43 | 104.46 | 104.59 | 4208 | NASDAQ | ADP | Thu, Aug 24, 2017 | 103.60 | 105.21 | 103.36 | 104.59 | 4207 | NASDAQ | ADP | Wed, Aug 23, 2017 | 103.43 | 103.92 | 102.81 | 103.46 | 4206 | NASDAQ | ADP | Tue, Aug 22, 2017 | 104.87 | 105.10 | 103.36 | 103.72 | 4205 | NASDAQ | ADP | Mon, Aug 21, 2017 | 104.52 | 104.84 | 102.84 | 102.89 | 4204 | NASDAQ | ADP | Fri, Aug 18, 2017 | 104.20 | 104.96 | 103.43 | 104.41 | 4203 | NASDAQ | ADP | Thu, Aug 17, 2017 | 110.69 | 110.95 | 104.62 | 104.68 | 4202 | NASDAQ | ADP | Wed, Aug 16, 2017 | 111.82 | 111.89 | 110.54 | 111.10 | 4201 | NASDAQ | ADP | Tue, Aug 15, 2017 | 110.02 | 111.78 | 109.43 | 111.58 | 4200 | NASDAQ | ADP | Mon, Aug 14, 2017 | 109.34 | 109.93 | 108.90 | 109.69 | 4199 | NASDAQ | ADP | Fri, Aug 11, 2017 | 108.77 | 109.68 | 108.22 | 108.81 | 4198 | NASDAQ | ADP | Thu, Aug 10, 2017 | 108.80 | 109.84 | 107.90 | 108.90 | 4197 | NASDAQ | ADP | Wed, Aug 9, 2017 | 108.84 | 110.11 | 108.06 | 109.66 | 4196 | NASDAQ | ADP | Tue, Aug 8, 2017 | 112.20 | 112.56 | 108.07 | 108.51 | 4195 | NASDAQ | ADP | Mon, Aug 7, 2017 | 111.50 | 114.00 | 111.05 | 112.17 | 4194 | NASDAQ | ADP | Fri, Aug 4, 2017 | 113.50 | 113.92 | 110.10 | 111.39 | 4193 | NASDAQ | ADP | Thu, Aug 3, 2017 | 113.69 | 113.85 | 111.00 | 111.77 | 4192 | NASDAQ | ADP | Wed, Aug 2, 2017 | 115.65 | 116.44 | 114.12 | 115.25 | 4191 | NASDAQ | ADP | Tue, Aug 1, 2017 | 118.79 | 119.38 | 116.33 | 116.78 | 4190 | NASDAQ | ADP | Mon, Jul 31, 2017 | 118.00 | 121.77 | 117.87 | 118.91 | 4189 | NASDAQ | ADP | Fri, Jul 28, 2017 | 115.25 | 117.66 | 115.00 | 117.38 | 4188 | NASDAQ | ADP | Thu, Jul 27, 2017 | 103.50 | 120.00 | 103.50 | 115.63 | 4187 | NASDAQ | ADP | Wed, Jul 26, 2017 | 103.56 | 106.06 | 103.02 | 105.98 | 4186 | NASDAQ | ADP | Tue, Jul 25, 2017 | 103.69 | 104.05 | 102.71 | 103.18 | 4185 | NASDAQ | ADP | Mon, Jul 24, 2017 | 104.34 | 104.44 | 102.46 | 103.54 | 4184 | NASDAQ | ADP | Fri, Jul 21, 2017 | 102.68 | 104.94 | 102.68 | 104.58 | 4183 | NASDAQ | ADP | Thu, Jul 20, 2017 | 102.93 | 103.47 | 102.83 | 103.34 | 4182 | NASDAQ | ADP | Wed, Jul 19, 2017 | 101.50 | 103.07 | 101.20 | 102.75 | 4181 | NASDAQ | ADP | Tue, Jul 18, 2017 | 100.94 | 101.38 | 100.51 | 101.31 | 4180 | NASDAQ | ADP | Mon, Jul 17, 2017 | 101.38 | 101.81 | 101.22 | 101.70 | 4179 | NASDAQ | ADP | Fri, Jul 14, 2017 | 101.61 | 101.90 | 101.24 | 101.35 | 4178 | NASDAQ | ADP | Thu, Jul 13, 2017 | 102.49 | 102.68 | 101.42 | 101.63 | 4177 | NASDAQ | ADP | Wed, Jul 12, 2017 | 102.80 | 103.46 | 102.33 | 102.50 | 4176 | NASDAQ | ADP | Tue, Jul 11, 2017 | 103.23 | 103.61 | 101.15 | 101.84 | 4175 | NASDAQ | ADP | Mon, Jul 10, 2017 | 105.00 | 105.37 | 103.64 | 103.66 | 4174 | NASDAQ | ADP | Fri, Jul 7, 2017 | 103.75 | 105.41 | 103.42 | 105.14 | 4173 | NASDAQ | ADP | Thu, Jul 6, 2017 | 103.76 | 103.76 | 102.80 | 103.44 | 4172 | NASDAQ | ADP | Wed, Jul 5, 2017 | 102.81 | 104.12 | 101.88 | 104.07 | 4171 | NASDAQ | ADP | Mon, Jul 3, 2017 | 101.98 | 103.14 | 101.91 | 102.42 | 4170 | NASDAQ | ADP | Fri, Jun 30, 2017 | 102.19 | 102.81 | 101.76 | 102.46 | 4169 | NASDAQ | ADP | Thu, Jun 29, 2017 | 102.40 | 102.54 | 101.07 | 101.46 | 4168 | NASDAQ | ADP | Wed, Jun 28, 2017 | 101.80 | 102.84 | 100.56 | 102.68 | 4167 | NASDAQ | ADP | Tue, Jun 27, 2017 | 101.84 | 102.61 | 101.49 | 101.50 | 4166 | NASDAQ | ADP | Mon, Jun 26, 2017 | 101.66 | 102.28 | 101.44 | 102.21 | 4165 | NASDAQ | ADP | Fri, Jun 23, 2017 | 101.81 | 102.03 | 101.28 | 101.41 | 4164 | NASDAQ | ADP | Thu, Jun 22, 2017 | 102.69 | 102.69 | 101.37 | 101.91 | 4163 | NASDAQ | ADP | Wed, Jun 21, 2017 | 103.74 | 103.74 | 102.05 | 102.50 | 4162 | NASDAQ | ADP | Tue, Jun 20, 2017 | 102.52 | 103.39 | 102.44 | 102.48 | 4161 | NASDAQ | ADP | Mon, Jun 19, 2017 | 103.73 | 104.16 | 103.26 | 104.11 | 4160 | NASDAQ | ADP | Fri, Jun 16, 2017 | 101.65 | 103.72 | 101.65 | 103.49 | 4159 | NASDAQ | ADP | Thu, Jun 15, 2017 | 100.88 | 102.30 | 100.60 | 102.17 | 4158 | NASDAQ | ADP | Wed, Jun 14, 2017 | 102.19 | 102.31 | 100.83 | 101.25 | 4157 | NASDAQ | ADP | Tue, Jun 13, 2017 | 101.61 | 102.08 | 101.15 | 101.87 | 4156 | NASDAQ | ADP | Mon, Jun 12, 2017 | 100.37 | 101.56 | 100.02 | 101.54 | 4155 | NASDAQ | ADP | Fri, Jun 9, 2017 | 100.86 | 101.26 | 99.85 | 100.11 | 4154 | NASDAQ | ADP | Thu, Jun 8, 2017 | 101.11 | 101.27 | 100.44 | 100.77 | 4153 | NASDAQ | ADP | Wed, Jun 7, 2017 | 101.01 | 101.50 | 100.69 | 100.94 | 4152 | NASDAQ | ADP | Tue, Jun 6, 2017 | 101.00 | 101.72 | 100.65 | 101.20 | 4151 | NASDAQ | ADP | Mon, Jun 5, 2017 | 101.10 | 101.63 | 100.89 | 101.10 | 4150 | NASDAQ | ADP | Fri, Jun 2, 2017 | 100.12 | 101.08 | 98.50 | 100.98 | 4149 | NASDAQ | ADP | Thu, Jun 1, 2017 | 103.00 | 103.40 | 102.01 | 103.35 | 4148 | NASDAQ | ADP | Wed, May 31, 2017 | 101.70 | 102.50 | 101.51 | 102.37 | 4147 | NASDAQ | ADP | Tue, May 30, 2017 | 101.21 | 101.66 | 100.54 | 101.53 | 4146 | NASDAQ | ADP | Fri, May 26, 2017 | 101.23 | 101.53 | 100.91 | 101.35 | 4145 | NASDAQ | ADP | Thu, May 25, 2017 | 100.27 | 101.43 | 100.03 | 101.16 | 4144 | NASDAQ | ADP | Wed, May 24, 2017 | 99.49 | 100.06 | 99.43 | 99.98 | 4143 | NASDAQ | ADP | Tue, May 23, 2017 | 99.37 | 99.54 | 99.06 | 99.53 | 4142 | NASDAQ | ADP | Mon, May 22, 2017 | 98.48 | 99.56 | 98.44 | 99.45 | 4141 | NASDAQ | ADP | Fri, May 19, 2017 | 98.34 | 98.92 | 97.89 | 98.62 | 4140 | NASDAQ | ADP | Thu, May 18, 2017 | 97.15 | 98.65 | 96.80 | 98.35 | 4139 | NASDAQ | ADP | Wed, May 17, 2017 | 97.70 | 98.08 | 97.23 | 97.30 | 4138 | NASDAQ | ADP | Tue, May 16, 2017 | 98.39 | 98.76 | 98.15 | 98.32 | 4137 | NASDAQ | ADP | Mon, May 15, 2017 | 97.01 | 98.54 | 96.76 | 98.45 | 4136 | NASDAQ | ADP | Fri, May 12, 2017 | 96.57 | 97.30 | 96.25 | 97.17 | 4135 | NASDAQ | ADP | Thu, May 11, 2017 | 96.53 | 96.60 | 95.87 | 96.46 | 4134 | NASDAQ | ADP | Wed, May 10, 2017 | 96.97 | 97.50 | 95.85 | 96.63 | 4133 | NASDAQ | ADP | Tue, May 9, 2017 | 96.63 | 97.43 | 96.17 | 97.08 | 4132 | NASDAQ | ADP | Mon, May 8, 2017 | 99.50 | 99.65 | 96.42 | 96.70 | 4131 | NASDAQ | ADP | Fri, May 5, 2017 | 99.35 | 99.53 | 98.64 | 99.29 | 4130 | NASDAQ | ADP | Thu, May 4, 2017 | 98.31 | 99.13 | 97.59 | 99.10 | 4129 | NASDAQ | ADP | Wed, May 3, 2017 | 98.95 | 99.62 | 95.50 | 97.51 | 4128 | NASDAQ | ADP | Tue, May 2, 2017 | 104.19 | 104.43 | 103.60 | 104.01 | 4127 | NASDAQ | ADP | Mon, May 1, 2017 | 104.29 | 104.41 | 103.59 | 103.97 | 4126 | NASDAQ | ADP | Fri, Apr 28, 2017 | 105.03 | 105.28 | 104.29 | 104.49 | 4125 | NASDAQ | ADP | Thu, Apr 27, 2017 | 105.26 | 105.68 | 104.65 | 105.16 | 4124 | NASDAQ | ADP | Wed, Apr 26, 2017 | 104.51 | 105.15 | 104.31 | 104.86 | 4123 | NASDAQ | ADP | Tue, Apr 25, 2017 | 104.14 | 105.22 | 104.09 | 105.01 | 4122 | NASDAQ | ADP | Mon, Apr 24, 2017 | 104.00 | 104.19 | 103.10 | 104.14 | 4121 | NASDAQ | ADP | Fri, Apr 21, 2017 | 103.04 | 103.48 | 102.49 | 102.69 | 4120 | NASDAQ | ADP | Thu, Apr 20, 2017 | 102.34 | 103.32 | 102.23 | 103.04 | 4119 | NASDAQ | ADP | Wed, Apr 19, 2017 | 102.10 | 102.56 | 101.78 | 102.07 | 4118 | NASDAQ | ADP | Tue, Apr 18, 2017 | 101.57 | 102.47 | 100.08 | 101.93 | 4117 | NASDAQ | ADP | Mon, Apr 17, 2017 | 101.95 | 102.00 | 101.36 | 101.86 | 4116 | NASDAQ | ADP | Thu, Apr 13, 2017 | 102.26 | 102.26 | 101.24 | 101.26 | 4115 | NASDAQ | ADP | Wed, Apr 12, 2017 | 101.73 | 102.10 | 101.49 | 101.95 | 4114 | NASDAQ | ADP | Tue, Apr 11, 2017 | 101.88 | 102.43 | 101.33 | 102.09 | 4113 | NASDAQ | ADP | Mon, Apr 10, 2017 | 102.16 | 102.68 | 101.79 | 102.14 | 4112 | NASDAQ | ADP | Fri, Apr 7, 2017 | 101.87 | 102.42 | 101.46 | 102.19 | 4111 | NASDAQ | ADP | Thu, Apr 6, 2017 | 101.89 | 101.91 | 101.45 | 101.75 | 4110 | NASDAQ | ADP | Wed, Apr 5, 2017 | 101.81 | 103.01 | 101.24 | 101.93 | 4109 | NASDAQ | ADP | Tue, Apr 4, 2017 | 101.33 | 101.53 | 100.86 | 101.45 | 4108 | NASDAQ | ADP | Mon, Apr 3, 2017 | 102.23 | 102.57 | 101.02 | 101.27 | 4107 | NASDAQ | ADP | Fri, Mar 31, 2017 | 102.14 | 102.62 | 101.98 | 102.39 | 4106 | NASDAQ | ADP | Thu, Mar 30, 2017 | 102.07 | 102.45 | 101.77 | 102.17 | 4105 | NASDAQ | ADP | Wed, Mar 29, 2017 | 102.91 | 103.03 | 101.88 | 102.13 | 4104 | NASDAQ | ADP | Tue, Mar 28, 2017 | 102.53 | 103.62 | 102.21 | 103.28 | 4103 | NASDAQ | ADP | Mon, Mar 27, 2017 | 102.73 | 103.26 | 102.37 | 102.91 | 4102 | NASDAQ | ADP | Fri, Mar 24, 2017 | 103.75 | 104.17 | 103.06 | 103.38 | 4101 | NASDAQ | ADP | Thu, Mar 23, 2017 | 103.49 | 104.25 | 103.10 | 103.52 | 4100 | NASDAQ | ADP | Wed, Mar 22, 2017 | 103.35 | 103.74 | 102.89 | 103.68 | 4099 | NASDAQ | ADP | Tue, Mar 21, 2017 | 104.90 | 104.96 | 102.99 | 103.12 | 4098 | NASDAQ | ADP | Mon, Mar 20, 2017 | 105.17 | 105.18 | 104.22 | 104.45 | 4097 | NASDAQ | ADP | Fri, Mar 17, 2017 | 104.31 | 105.20 | 104.03 | 105.11 | 4096 | NASDAQ | ADP | Thu, Mar 16, 2017 | 104.65 | 104.89 | 103.90 | 104.25 | 4095 | NASDAQ | ADP | Wed, Mar 15, 2017 | 104.27 | 104.79 | 103.66 | 104.67 | 4094 | NASDAQ | ADP | Tue, Mar 14, 2017 | 104.66 | 104.76 | 103.69 | 103.97 | 4093 | NASDAQ | ADP | Mon, Mar 13, 2017 | 104.49 | 104.90 | 104.14 | 104.84 | 4092 | NASDAQ | ADP | Fri, Mar 10, 2017 | 103.87 | 104.63 | 103.54 | 104.55 | 4091 | NASDAQ | ADP | Thu, Mar 9, 2017 | 103.57 | 104.08 | 102.92 | 103.40 | 4090 | NASDAQ | ADP | Wed, Mar 8, 2017 | 103.62 | 104.13 | 103.34 | 103.71 | 4089 | NASDAQ | ADP | Tue, Mar 7, 2017 | 104.54 | 104.85 | 103.90 | 104.27 | 4088 | NASDAQ | ADP | Mon, Mar 6, 2017 | 103.88 | 105.00 | 103.88 | 104.95 | 4087 | NASDAQ | ADP | Fri, Mar 3, 2017 | 103.95 | 104.61 | 103.63 | 104.50 | 4086 | NASDAQ | ADP | Thu, Mar 2, 2017 | 104.14 | 104.37 | 103.86 | 104.07 | 4085 | NASDAQ | ADP | Wed, Mar 1, 2017 | 103.66 | 104.71 | 103.23 | 104.53 | 4084 | NASDAQ | ADP | Tue, Feb 28, 2017 | 102.68 | 102.81 | 102.24 | 102.62 | 4083 | NASDAQ | ADP | Mon, Feb 27, 2017 | 102.93 | 103.14 | 102.47 | 102.70 | 4082 | NASDAQ | ADP | Fri, Feb 24, 2017 | 101.63 | 103.01 | 101.30 | 103.00 | 4081 | NASDAQ | ADP | Thu, Feb 23, 2017 | 100.79 | 101.78 | 100.49 | 101.64 | 4080 | NASDAQ | ADP | Wed, Feb 22, 2017 | 99.09 | 100.68 | 99.09 | 100.42 | 4079 | NASDAQ | ADP | Tue, Feb 21, 2017 | 99.39 | 99.59 | 98.75 | 99.22 | 4078 | NASDAQ | ADP | Fri, Feb 17, 2017 | 99.60 | 99.70 | 98.82 | 99.68 | 4077 | NASDAQ | ADP | Thu, Feb 16, 2017 | 99.59 | 99.88 | 99.19 | 99.88 | 4076 | NASDAQ | ADP | Wed, Feb 15, 2017 | 98.89 | 99.66 | 98.54 | 99.65 | 4075 | NASDAQ | ADP | Tue, Feb 14, 2017 | 98.42 | 99.60 | 98.32 | 99.44 | 4074 | NASDAQ | ADP | Mon, Feb 13, 2017 | 98.06 | 98.60 | 98.06 | 98.58 | 4073 | NASDAQ | ADP | Fri, Feb 10, 2017 | 97.70 | 98.30 | 97.46 | 97.82 | 4072 | NASDAQ | ADP | Thu, Feb 9, 2017 | 96.77 | 97.99 | 96.31 | 97.65 | 4071 | NASDAQ | ADP | Wed, Feb 8, 2017 | 96.19 | 97.06 | 96.05 | 96.58 | 4070 | NASDAQ | ADP | Tue, Feb 7, 2017 | 96.50 | 96.86 | 95.91 | 96.29 | 4069 | NASDAQ | ADP | Mon, Feb 6, 2017 | 96.68 | 97.07 | 96.07 | 96.47 | 4068 | NASDAQ | ADP | Fri, Feb 3, 2017 | 97.21 | 97.40 | 96.51 | 96.87 | 4067 | NASDAQ | ADP | Thu, Feb 2, 2017 | 95.23 | 97.19 | 95.03 | 96.32 | 4066 | NASDAQ | ADP | Wed, Feb 1, 2017 | 96.03 | 97.32 | 94.11 | 95.25 | 4065 | NASDAQ | ADP | Tue, Jan 31, 2017 | 101.79 | 102.13 | 100.77 | 100.99 | 4064 | NASDAQ | ADP | Mon, Jan 30, 2017 | 101.56 | 102.01 | 100.90 | 101.97 | 4063 | NASDAQ | ADP | Fri, Jan 27, 2017 | 101.44 | 102.15 | 101.18 | 101.71 | 4062 | NASDAQ | ADP | Thu, Jan 26, 2017 | 102.41 | 102.66 | 102.00 | 102.04 | 4061 | NASDAQ | ADP | Wed, Jan 25, 2017 | 103.46 | 103.65 | 102.38 | 102.70 | 4060 | NASDAQ | ADP | Tue, Jan 24, 2017 | 102.25 | 103.35 | 102.14 | 103.24 | 4059 | NASDAQ | ADP | Mon, Jan 23, 2017 | 102.81 | 103.10 | 101.86 | 102.20 | 4058 | NASDAQ | ADP | Fri, Jan 20, 2017 | 103.00 | 103.74 | 102.80 | 103.24 | 4057 | NASDAQ | ADP | Thu, Jan 19, 2017 | 102.79 | 103.27 | 102.70 | 102.97 | 4056 | NASDAQ | ADP | Wed, Jan 18, 2017 | 103.49 | 103.49 | 102.73 | 102.91 | 4055 | NASDAQ | ADP | Tue, Jan 17, 2017 | 103.32 | 103.54 | 102.89 | 103.07 | 4054 | NASDAQ | ADP | Fri, Jan 13, 2017 | 103.77 | 104.09 | 103.17 | 103.77 | 4053 | NASDAQ | ADP | Thu, Jan 12, 2017 | 102.98 | 103.92 | 102.24 | 103.80 | 4052 | NASDAQ | ADP | Wed, Jan 11, 2017 | 102.27 | 103.58 | 102.27 | 103.20 | 4051 | NASDAQ | ADP | Tue, Jan 10, 2017 | 102.25 | 103.04 | 102.04 | 102.20 | 4050 | NASDAQ | ADP | Mon, Jan 9, 2017 | 102.95 | 103.24 | 102.47 | 102.47 | 4049 | NASDAQ | ADP | Fri, Jan 6, 2017 | 103.23 | 103.27 | 102.27 | 103.11 | 4048 | NASDAQ | ADP | Thu, Jan 5, 2017 | 103.46 | 103.89 | 102.40 | 103.04 | 4047 | NASDAQ | ADP | Wed, Jan 4, 2017 | 103.41 | 103.98 | 103.25 | 103.66 | 4046 | NASDAQ | ADP | Tue, Jan 3, 2017 | 102.38 | 103.58 | 102.31 | 103.50 | 4045 | NASDAQ | ADP | Fri, Dec 30, 2016 | 103.38 | 103.44 | 102.00 | 102.78 | 4044 | NASDAQ | ADP | Thu, Dec 29, 2016 | 103.27 | 103.85 | 103.00 | 103.45 | 4043 | NASDAQ | ADP | Wed, Dec 28, 2016 | 103.53 | 103.88 | 103.02 | 103.05 | 4042 | NASDAQ | ADP | Tue, Dec 27, 2016 | 102.86 | 103.78 | 102.78 | 103.31 | 4041 | NASDAQ | ADP | Fri, Dec 23, 2016 | 102.52 | 102.96 | 102.51 | 102.93 | 4040 | NASDAQ | ADP | Thu, Dec 22, 2016 | 102.64 | 102.81 | 101.89 | 102.60 | 4039 | NASDAQ | ADP | Wed, Dec 21, 2016 | 102.26 | 102.82 | 101.69 | 102.47 | 4038 | NASDAQ | ADP | Tue, Dec 20, 2016 | 101.74 | 102.66 | 101.40 | 102.33 | 4037 | NASDAQ | ADP | Mon, Dec 19, 2016 | 100.72 | 101.60 | 100.58 | 101.09 | 4036 | NASDAQ | ADP | Fri, Dec 16, 2016 | 100.32 | 101.58 | 99.34 | 100.85 | 4035 | NASDAQ | ADP | Thu, Dec 15, 2016 | 97.82 | 99.13 | 97.51 | 98.76 | 4034 | NASDAQ | ADP | Wed, Dec 14, 2016 | 98.40 | 98.85 | 97.52 | 97.69 | 4033 | NASDAQ | ADP | Tue, Dec 13, 2016 | 98.64 | 99.25 | 98.04 | 98.40 | 4032 | NASDAQ | ADP | Mon, Dec 12, 2016 | 98.13 | 98.55 | 97.84 | 98.06 | 4031 | NASDAQ | ADP | Fri, Dec 9, 2016 | 98.07 | 98.30 | 97.57 | 98.22 | 4030 | NASDAQ | ADP | Thu, Dec 8, 2016 | 97.53 | 98.36 | 97.36 | 98.19 | 4029 | NASDAQ | ADP | Wed, Dec 7, 2016 | 95.33 | 97.72 | 95.33 | 97.57 | 4028 | NASDAQ | ADP | Tue, Dec 6, 2016 | 96.15 | 96.45 | 95.15 | 96.00 | 4027 | NASDAQ | ADP | Mon, Dec 5, 2016 | 95.86 | 96.22 | 95.45 | 96.05 | 4026 | NASDAQ | ADP | Fri, Dec 2, 2016 | 95.46 | 96.10 | 94.99 | 95.24 | 4025 | NASDAQ | ADP | Thu, Dec 1, 2016 | 95.99 | 96.20 | 95.20 | 95.77 | 4024 | NASDAQ | ADP | Wed, Nov 30, 2016 | 97.14 | 97.54 | 96.01 | 96.02 | 4023 | NASDAQ | ADP | Tue, Nov 29, 2016 | 96.71 | 97.37 | 96.43 | 97.04 | 4022 | NASDAQ | ADP | Mon, Nov 28, 2016 | 96.63 | 96.94 | 96.00 | 96.57 | 4021 | NASDAQ | ADP | Fri, Nov 25, 2016 | 96.68 | 97.15 | 96.50 | 96.92 | 4020 | NASDAQ | ADP | Wed, Nov 23, 2016 | 96.59 | 97.43 | 96.47 | 96.65 | 4019 | NASDAQ | ADP | Tue, Nov 22, 2016 | 95.65 | 96.59 | 95.34 | 96.39 | 4018 | NASDAQ | ADP | Mon, Nov 21, 2016 | 94.47 | 95.62 | 94.38 | 95.59 | 4017 | NASDAQ | ADP | Fri, Nov 18, 2016 | 94.31 | 94.60 | 93.95 | 94.39 | 4016 | NASDAQ | ADP | Thu, Nov 17, 2016 | 93.15 | 94.43 | 93.09 | 94.38 | 4015 | NASDAQ | ADP | Wed, Nov 16, 2016 | 92.34 | 93.35 | 91.60 | 93.27 | 4014 | NASDAQ | ADP | Tue, Nov 15, 2016 | 92.13 | 92.62 | 91.88 | 92.34 | 4013 | NASDAQ | ADP | Mon, Nov 14, 2016 | 91.40 | 92.36 | 90.90 | 91.89 | 4012 | NASDAQ | ADP | Fri, Nov 11, 2016 | 90.94 | 91.95 | 90.45 | 91.08 | 4011 | NASDAQ | ADP | Thu, Nov 10, 2016 | 91.44 | 91.89 | 90.13 | 91.39 | 4010 | NASDAQ | ADP | Wed, Nov 9, 2016 | 87.89 | 91.20 | 87.58 | 90.90 | 4009 | NASDAQ | ADP | Tue, Nov 8, 2016 | 90.75 | 91.60 | 90.55 | 91.15 | 4008 | NASDAQ | ADP | Mon, Nov 7, 2016 | 90.35 | 90.86 | 89.94 | 90.60 | 4007 | NASDAQ | ADP | Fri, Nov 4, 2016 | 88.03 | 89.75 | 88.03 | 89.08 | 4006 | NASDAQ | ADP | Thu, Nov 3, 2016 | 89.97 | 90.00 | 88.91 | 89.33 | 4005 | NASDAQ | ADP | Wed, Nov 2, 2016 | 88.10 | 90.89 | 88.10 | 89.98 | 4004 | NASDAQ | ADP | Tue, Nov 1, 2016 | 87.30 | 87.50 | 86.53 | 86.92 | 4003 | NASDAQ | ADP | Mon, Oct 31, 2016 | 87.57 | 87.71 | 86.98 | 87.06 | 4002 | NASDAQ | ADP | Fri, Oct 28, 2016 | 86.74 | 87.65 | 86.60 | 87.16 | 4001 | NASDAQ | ADP | Thu, Oct 27, 2016 | 87.36 | 87.43 | 86.63 | 86.66 | 4000 | NASDAQ | ADP | Wed, Oct 26, 2016 | 87.26 | 87.74 | 87.02 | 87.19 | 3999 | NASDAQ | ADP | Tue, Oct 25, 2016 | 87.55 | 87.75 | 87.20 | 87.50 | 3998 | NASDAQ | ADP | Mon, Oct 24, 2016 | 87.34 | 87.81 | 87.19 | 87.67 | 3997 | NASDAQ | ADP | Fri, Oct 21, 2016 | 86.49 | 86.82 | 85.48 | 86.72 | 3996 | NASDAQ | ADP | Thu, Oct 20, 2016 | 87.20 | 87.56 | 86.49 | 86.84 | 3995 | NASDAQ | ADP | Wed, Oct 19, 2016 | 87.58 | 87.73 | 87.34 | 87.43 | 3994 | NASDAQ | ADP | Tue, Oct 18, 2016 | 88.12 | 88.37 | 87.32 | 87.38 | 3993 | NASDAQ | ADP | Mon, Oct 17, 2016 | 87.58 | 87.70 | 86.98 | 87.24 | 3992 | NASDAQ | ADP | Fri, Oct 14, 2016 | 87.32 | 88.05 | 86.91 | 87.56 | 3991 | NASDAQ | ADP | Thu, Oct 13, 2016 | 86.43 | 87.19 | 85.95 | 86.89 | 3990 | NASDAQ | ADP | Wed, Oct 12, 2016 | 86.28 | 87.13 | 86.07 | 86.87 | 3989 | NASDAQ | ADP | Tue, Oct 11, 2016 | 87.67 | 87.67 | 85.72 | 86.09 | 3988 | NASDAQ | ADP | Mon, Oct 10, 2016 | 87.74 | 88.23 | 87.63 | 87.77 | 3987 | NASDAQ | ADP | Fri, Oct 7, 2016 | 87.79 | 87.79 | 86.86 | 87.37 | 3986 | NASDAQ | ADP | Thu, Oct 6, 2016 | 87.25 | 87.70 | 86.78 | 87.56 | 3985 | NASDAQ | ADP | Wed, Oct 5, 2016 | 87.64 | 87.78 | 87.08 | 87.58 | 3984 | NASDAQ | ADP | Tue, Oct 4, 2016 | 87.82 | 87.99 | 86.95 | 87.17 | 3983 | NASDAQ | ADP | Mon, Oct 3, 2016 | 88.16 | 88.16 | 87.55 | 87.63 | 3982 | NASDAQ | ADP | Fri, Sep 30, 2016 | 87.39 | 88.49 | 87.17 | 88.20 | 3981 | NASDAQ | ADP | Thu, Sep 29, 2016 | 87.41 | 88.17 | 87.20 | 87.21 | 3980 | NASDAQ | ADP | Wed, Sep 28, 2016 | 89.09 | 89.09 | 87.11 | 87.45 | 3979 | NASDAQ | ADP | Tue, Sep 27, 2016 | 88.28 | 89.07 | 88.10 | 88.95 | 3978 | NASDAQ | ADP | Mon, Sep 26, 2016 | 87.91 | 88.45 | 87.86 | 88.19 | 3977 | NASDAQ | ADP | Fri, Sep 23, 2016 | 88.65 | 89.24 | 88.45 | 88.47 | 3976 | NASDAQ | ADP | Thu, Sep 22, 2016 | 89.53 | 89.81 | 89.17 | 89.46 | 3975 | NASDAQ | ADP | Wed, Sep 21, 2016 | 87.82 | 88.97 | 87.71 | 88.88 | 3974 | NASDAQ | ADP | Tue, Sep 20, 2016 | 87.12 | 88.09 | 86.93 | 87.79 | 3973 | NASDAQ | ADP | Mon, Sep 19, 2016 | 87.09 | 87.40 | 86.45 | 86.56 | 3972 | NASDAQ | ADP | Fri, Sep 16, 2016 | 87.15 | 87.18 | 86.21 | 86.75 | 3971 | NASDAQ | ADP | Thu, Sep 15, 2016 | 86.48 | 87.79 | 86.23 | 87.48 | 3970 | NASDAQ | ADP | Wed, Sep 14, 2016 | 86.86 | 87.24 | 86.45 | 86.69 | 3969 | NASDAQ | ADP | Tue, Sep 13, 2016 | 87.32 | 87.79 | 86.36 | 86.69 | 3968 | NASDAQ | ADP | Mon, Sep 12, 2016 | 86.46 | 88.24 | 86.33 | 88.14 | 3967 | NASDAQ | ADP | Fri, Sep 9, 2016 | 88.57 | 88.99 | 86.55 | 86.57 | 3966 | NASDAQ | ADP | Thu, Sep 8, 2016 | 89.71 | 90.07 | 89.33 | 89.47 | 3965 | NASDAQ | ADP | Wed, Sep 7, 2016 | 89.20 | 89.99 | 89.15 | 89.96 | 3964 | NASDAQ | ADP | Tue, Sep 6, 2016 | 89.72 | 90.14 | 89.44 | 89.86 | 3963 | NASDAQ | ADP | Fri, Sep 2, 2016 | 90.88 | 90.99 | 90.06 | 90.39 | 3962 | NASDAQ | ADP | Thu, Sep 1, 2016 | 90.02 | 90.63 | 89.66 | 90.63 | 3961 | NASDAQ | ADP | Wed, Aug 31, 2016 | 89.68 | 90.03 | 89.41 | 89.81 | 3960 | NASDAQ | ADP | Tue, Aug 30, 2016 | 89.81 | 90.06 | 89.50 | 89.79 | 3959 | NASDAQ | ADP | Mon, Aug 29, 2016 | 89.84 | 90.30 | 89.49 | 89.59 | 3958 | NASDAQ | ADP | Fri, Aug 26, 2016 | 89.96 | 90.60 | 89.32 | 89.79 | 3957 | NASDAQ | ADP | Thu, Aug 25, 2016 | 89.72 | 89.98 | 89.30 | 89.77 | 3956 | NASDAQ | ADP | Wed, Aug 24, 2016 | 89.81 | 89.91 | 89.54 | 89.68 | 3955 | NASDAQ | ADP | Tue, Aug 23, 2016 | 90.08 | 90.19 | 89.78 | 89.98 | 3954 | NASDAQ | ADP | Mon, Aug 22, 2016 | 89.82 | 90.02 | 89.54 | 89.91 | 3953 | NASDAQ | ADP | Fri, Aug 19, 2016 | 89.52 | 89.97 | 89.10 | 89.85 | 3952 | NASDAQ | ADP | Thu, Aug 18, 2016 | 89.57 | 89.90 | 89.39 | 89.83 | 3951 | NASDAQ | ADP | Wed, Aug 17, 2016 | 89.80 | 89.86 | 88.79 | 89.33 | 3950 | NASDAQ | ADP | Tue, Aug 16, 2016 | 90.04 | 90.25 | 89.55 | 89.56 | 3949 | NASDAQ | ADP | Mon, Aug 15, 2016 | 90.48 | 90.66 | 90.16 | 90.35 | 3948 | NASDAQ | ADP | Fri, Aug 12, 2016 | 90.03 | 90.40 | 90.01 | 90.13 | 3947 | NASDAQ | ADP | Thu, Aug 11, 2016 | 90.09 | 90.65 | 90.01 | 90.40 | 3946 | NASDAQ | ADP | Wed, Aug 10, 2016 | 89.93 | 90.12 | 89.51 | 90.04 | 3945 | NASDAQ | ADP | Tue, Aug 9, 2016 | 89.44 | 90.34 | 89.44 | 89.97 | 3944 | NASDAQ | ADP | Mon, Aug 8, 2016 | 89.59 | 89.88 | 89.19 | 89.44 | 3943 | NASDAQ | ADP | Fri, Aug 5, 2016 | 89.00 | 89.72 | 88.54 | 89.67 | 3942 | NASDAQ | ADP | Thu, Aug 4, 2016 | 88.11 | 88.66 | 88.03 | 88.41 | 3941 | NASDAQ | ADP | Wed, Aug 3, 2016 | 88.24 | 88.30 | 87.55 | 88.19 | 3940 | NASDAQ | ADP | Tue, Aug 2, 2016 | 88.70 | 88.94 | 87.86 | 87.97 | 3939 | NASDAQ | ADP | Mon, Aug 1, 2016 | 88.06 | 89.71 | 87.85 | 88.67 | 3938 | NASDAQ | ADP | Fri, Jul 29, 2016 | 91.38 | 91.38 | 88.93 | 88.95 | 3937 | NASDAQ | ADP | Thu, Jul 28, 2016 | 93.00 | 93.00 | 91.37 | 91.73 | 3936 | NASDAQ | ADP | Wed, Jul 27, 2016 | 95.66 | 95.73 | 94.75 | 94.93 | 3935 | NASDAQ | ADP | Tue, Jul 26, 2016 | 95.56 | 96.00 | 95.08 | 95.72 | 3934 | NASDAQ | ADP | Mon, Jul 25, 2016 | 95.16 | 95.36 | 94.87 | 95.29 | 3933 | NASDAQ | ADP | Fri, Jul 22, 2016 | 95.51 | 95.69 | 94.75 | 95.44 | 3932 | NASDAQ | ADP | Thu, Jul 21, 2016 | 95.10 | 95.42 | 94.39 | 94.88 | 3931 | NASDAQ | ADP | Wed, Jul 20, 2016 | 95.56 | 95.64 | 95.04 | 95.39 | 3930 | NASDAQ | ADP | Tue, Jul 19, 2016 | 94.85 | 95.05 | 94.66 | 95.02 | 3929 | NASDAQ | ADP | Mon, Jul 18, 2016 | 95.29 | 95.38 | 94.81 | 94.93 | 3928 | NASDAQ | ADP | Fri, Jul 15, 2016 | 95.70 | 95.77 | 94.93 | 95.06 | 3927 | NASDAQ | ADP | Thu, Jul 14, 2016 | 95.75 | 95.78 | 95.01 | 95.21 | 3926 | NASDAQ | ADP | Wed, Jul 13, 2016 | 95.29 | 95.39 | 94.67 | 95.14 | 3925 | NASDAQ | ADP | Tue, Jul 12, 2016 | 95.58 | 95.73 | 94.75 | 94.81 | 3924 | NASDAQ | ADP | Mon, Jul 11, 2016 | 95.00 | 95.64 | 94.84 | 95.14 | 3923 | NASDAQ | ADP | Fri, Jul 8, 2016 | 94.12 | 94.59 | 93.64 | 94.47 | 3922 | NASDAQ | ADP | Thu, Jul 7, 2016 | 93.17 | 93.68 | 92.87 | 93.50 | 3921 | NASDAQ | ADP | Wed, Jul 6, 2016 | 93.43 | 93.63 | 92.68 | 93.42 | 3920 | NASDAQ | ADP | Tue, Jul 5, 2016 | 92.53 | 93.65 | 92.33 | 93.31 | 3919 | NASDAQ | ADP | Fri, Jul 1, 2016 | 92.00 | 92.97 | 91.79 | 92.75 | 3918 | NASDAQ | ADP | Thu, Jun 30, 2016 | 89.37 | 91.87 | 88.73 | 91.87 | 3917 | NASDAQ | ADP | Wed, Jun 29, 2016 | 88.47 | 89.34 | 88.28 | 89.13 | 3916 | NASDAQ | ADP | Tue, Jun 28, 2016 | 86.31 | 87.94 | 85.95 | 87.92 | 3915 | NASDAQ | ADP | Mon, Jun 27, 2016 | 85.94 | 86.40 | 85.23 | 85.66 | 3914 | NASDAQ | ADP | Fri, Jun 24, 2016 | 86.23 | 88.48 | 86.04 | 86.72 | 3913 | NASDAQ | ADP | Thu, Jun 23, 2016 | 89.74 | 89.94 | 89.12 | 89.94 | 3912 | NASDAQ | ADP | Wed, Jun 22, 2016 | 89.66 | 89.76 | 88.74 | 88.82 | 3911 | NASDAQ | ADP | Tue, Jun 21, 2016 | 89.30 | 89.52 | 88.92 | 89.34 | 3910 | NASDAQ | ADP | Mon, Jun 20, 2016 | 88.67 | 89.46 | 88.56 | 89.04 | 3909 | NASDAQ | ADP | Fri, Jun 17, 2016 | 88.09 | 88.15 | 86.93 | 87.61 | 3908 | NASDAQ | ADP | Thu, Jun 16, 2016 | 87.21 | 88.19 | 86.92 | 88.03 | 3907 | NASDAQ | ADP | Wed, Jun 15, 2016 | 87.53 | 88.01 | 87.23 | 87.61 | 3906 | NASDAQ | ADP | Tue, Jun 14, 2016 | 86.97 | 87.58 | 86.97 | 87.49 | 3905 | NASDAQ | ADP | Mon, Jun 13, 2016 | 87.02 | 87.67 | 86.91 | 87.16 | 3904 | NASDAQ | ADP | Fri, Jun 10, 2016 | 86.55 | 87.31 | 86.52 | 87.09 | 3903 | NASDAQ | ADP | Thu, Jun 9, 2016 | 87.03 | 87.66 | 86.88 | 87.63 | 3902 | NASDAQ | ADP | Wed, Jun 8, 2016 | 86.60 | 87.23 | 86.31 | 87.22 | 3901 | NASDAQ | ADP | Tue, Jun 7, 2016 | 87.70 | 87.97 | 86.79 | 86.87 | 3900 | NASDAQ | ADP | Mon, Jun 6, 2016 | 87.52 | 88.00 | 87.36 | 87.69 | 3899 | NASDAQ | ADP | Fri, Jun 3, 2016 | 87.65 | 87.65 | 86.72 | 87.33 | 3898 | NASDAQ | ADP | Thu, Jun 2, 2016 | 88.04 | 88.12 | 87.51 | 88.09 | 3897 | NASDAQ | ADP | Wed, Jun 1, 2016 | 87.60 | 88.18 | 87.45 | 88.12 | 3896 | NASDAQ | ADP | Tue, May 31, 2016 | 88.37 | 88.37 | 87.33 | 87.84 | 3895 | NASDAQ | ADP | Fri, May 27, 2016 | 87.74 | 88.08 | 87.53 | 88.04 | 3894 | NASDAQ | ADP | Thu, May 26, 2016 | 87.39 | 87.93 | 87.09 | 87.70 | 3893 | NASDAQ | ADP | Wed, May 25, 2016 | 87.67 | 88.01 | 87.43 | 87.52 | 3892 | NASDAQ | ADP | Tue, May 24, 2016 | 85.99 | 87.49 | 85.86 | 87.46 | 3891 | NASDAQ | ADP | Mon, May 23, 2016 | 85.49 | 85.70 | 85.20 | 85.25 | 3890 | NASDAQ | ADP | Fri, May 20, 2016 | 85.46 | 86.08 | 85.29 | 85.47 | 3889 | NASDAQ | ADP | Thu, May 19, 2016 | 84.76 | 85.26 | 84.36 | 85.14 | 3888 | NASDAQ | ADP | Wed, May 18, 2016 | 85.28 | 86.01 | 84.91 | 85.60 | 3887 | NASDAQ | ADP | Tue, May 17, 2016 | 86.33 | 86.85 | 85.09 | 85.35 | 3886 | NASDAQ | ADP | Mon, May 16, 2016 | 86.03 | 87.00 | 85.90 | 86.70 | 3885 | NASDAQ | ADP | Fri, May 13, 2016 | 86.42 | 86.87 | 85.74 | 85.76 | 3884 | NASDAQ | ADP | Thu, May 12, 2016 | 87.31 | 87.31 | 86.11 | 86.54 | 3883 | NASDAQ | ADP | Wed, May 11, 2016 | 88.19 | 88.49 | 86.66 | 86.67 | 3882 | NASDAQ | ADP | Tue, May 10, 2016 | 87.43 | 88.53 | 87.16 | 88.50 | 3881 | NASDAQ | ADP | Mon, May 9, 2016 | 87.15 | 87.69 | 86.77 | 87.16 | 3880 | NASDAQ | ADP | Fri, May 6, 2016 | 86.14 | 87.12 | 86.09 | 86.85 | 3879 | NASDAQ | ADP | Thu, May 5, 2016 | 86.67 | 87.91 | 86.28 | 86.45 | 3878 | NASDAQ | ADP | Wed, May 4, 2016 | 88.32 | 88.74 | 87.87 | 88.39 | 3877 | NASDAQ | ADP | Tue, May 3, 2016 | 89.19 | 89.49 | 87.85 | 88.81 | 3876 | NASDAQ | ADP | Mon, May 2, 2016 | 88.24 | 89.60 | 88.21 | 89.43 | 3875 | NASDAQ | ADP | Fri, Apr 29, 2016 | 88.40 | 88.89 | 87.77 | 88.44 | 3874 | NASDAQ | ADP | Thu, Apr 28, 2016 | 87.84 | 90.89 | 87.40 | 89.10 | 3873 | NASDAQ | ADP | Wed, Apr 27, 2016 | 89.73 | 90.45 | 89.61 | 90.12 | 3872 | NASDAQ | ADP | Tue, Apr 26, 2016 | 89.82 | 90.33 | 89.32 | 89.79 | 3871 | NASDAQ | ADP | Mon, Apr 25, 2016 | 89.54 | 89.63 | 89.00 | 89.58 | 3870 | NASDAQ | ADP | Fri, Apr 22, 2016 | 89.11 | 89.81 | 88.89 | 89.65 | 3869 | NASDAQ | ADP | Thu, Apr 21, 2016 | 90.62 | 90.71 | 89.23 | 89.35 | 3868 | NASDAQ | ADP | Wed, Apr 20, 2016 | 90.68 | 90.79 | 90.10 | 90.12 | 3867 | NASDAQ | ADP | Tue, Apr 19, 2016 | 91.00 | 91.00 | 90.27 | 90.74 | 3866 | NASDAQ | ADP | Mon, Apr 18, 2016 | 89.96 | 90.76 | 89.71 | 90.70 | 3865 | NASDAQ | ADP | Fri, Apr 15, 2016 | 90.83 | 90.83 | 89.75 | 90.15 | 3864 | NASDAQ | ADP | Thu, Apr 14, 2016 | 90.53 | 90.65 | 89.96 | 90.26 | 3863 | NASDAQ | ADP | Wed, Apr 13, 2016 | 90.54 | 90.54 | 89.70 | 90.24 | 3862 | NASDAQ | ADP | Tue, Apr 12, 2016 | 89.93 | 90.16 | 89.41 | 90.11 | 3861 | NASDAQ | ADP | Mon, Apr 11, 2016 | 90.95 | 90.99 | 89.69 | 89.71 | 3860 | NASDAQ | ADP | Fri, Apr 8, 2016 | 90.32 | 90.68 | 89.94 | 90.33 | 3859 | NASDAQ | ADP | Thu, Apr 7, 2016 | 90.07 | 90.45 | 89.41 | 89.80 | 3858 | NASDAQ | ADP | Wed, Apr 6, 2016 | 89.69 | 90.94 | 89.34 | 90.84 | 3857 | NASDAQ | ADP | Tue, Apr 5, 2016 | 89.71 | 89.71 | 89.71 | 89.75 | 3856 | NASDAQ | ADP | Mon, Apr 4, 2016 | 90.08 | 90.40 | 89.47 | 89.71 | 3855 | NASDAQ | ADP | Fri, Apr 1, 2016 | 88.74 | 90.37 | 88.74 | 90.26 | 3854 | NASDAQ | ADP | Thu, Mar 31, 2016 | 89.07 | 90.00 | 89.07 | 89.15 | 3853 | NASDAQ | ADP | Wed, Mar 30, 2016 | 89.71 | 89.78 | 89.06 | 89.15 | 3852 | NASDAQ | ADP | Tue, Mar 29, 2016 | 88.42 | 89.46 | 88.25 | 88.30 | 3851 | NASDAQ | ADP | Mon, Mar 28, 2016 | 88.80 | 88.96 | 88.23 | 88.30 | 3850 | NASDAQ | ADP | Thu, Mar 24, 2016 | 88.53 | 88.53 | 88.53 | 88.75 | 3849 | NASDAQ | ADP | Wed, Mar 23, 2016 | 88.56 | 88.79 | 88.21 | 88.53 | 3848 | NASDAQ | ADP | Tue, Mar 22, 2016 | 88.79 | 89.01 | 88.41 | 88.64 | 3847 | NASDAQ | ADP | Mon, Mar 21, 2016 | 88.21 | 89.33 | 88.14 | 89.01 | 3846 | NASDAQ | ADP | Fri, Mar 18, 2016 | 89.24 | 89.24 | 88.02 | 88.64 | 3845 | NASDAQ | ADP | Thu, Mar 17, 2016 | 87.76 | 89.09 | 87.62 | 88.84 | 3844 | NASDAQ | ADP | Wed, Mar 16, 2016 | 86.99 | 87.88 | 86.71 | 87.66 | 3843 | NASDAQ | ADP | Tue, Mar 15, 2016 | 87.27 | 87.27 | 87.27 | 87.32 | 3842 | NASDAQ | ADP | Mon, Mar 14, 2016 | 86.81 | 87.44 | 86.57 | 87.27 | 3841 | NASDAQ | ADP | Fri, Mar 11, 2016 | 86.31 | 87.49 | 85.67 | 87.27 | 3840 | NASDAQ | ADP | Thu, Mar 10, 2016 | 85.72 | 85.72 | 85.72 | 85.20 | 3839 | NASDAQ | ADP | Wed, Mar 9, 2016 | 85.49 | 85.49 | 85.49 | 85.72 | 3838 | NASDAQ | ADP | Tue, Mar 8, 2016 | 85.60 | 86.14 | 85.05 | 86.09 | 3837 | NASDAQ | ADP | Mon, Mar 7, 2016 | 85.48 | 86.46 | 85.48 | 86.09 | 3836 | NASDAQ | ADP | Fri, Mar 4, 2016 | 85.65 | 85.65 | 85.65 | 86.19 | 3835 | NASDAQ | ADP | Thu, Mar 3, 2016 | 85.65 | 85.65 | 85.65 | 85.65 | 3834 | NASDAQ | ADP | Wed, Mar 2, 2016 | 86.36 | 86.37 | 85.01 | 86.77 | 3833 | NASDAQ | ADP | Tue, Mar 1, 2016 | 84.69 | 84.69 | 84.69 | 86.77 | 3832 | NASDAQ | ADP | Mon, Feb 29, 2016 | 85.41 | 86.04 | 84.67 | 84.69 | 3831 | NASDAQ | ADP | Fri, Feb 26, 2016 | 85.92 | 85.92 | 85.92 | 85.66 | 3830 | NASDAQ | ADP | Thu, Feb 25, 2016 | 86.11 | 86.12 | 84.83 | 85.92 | 3829 | NASDAQ | ADP | Wed, Feb 24, 2016 | 83.92 | 85.47 | 83.09 | 85.26 | 3828 | NASDAQ | ADP | Tue, Feb 23, 2016 | 86.12 | 86.48 | 84.69 | 84.85 | 3827 | NASDAQ | ADP | Mon, Feb 22, 2016 | 85.99 | 86.76 | 85.95 | 86.40 | 3826 | NASDAQ | ADP | Fri, Feb 19, 2016 | 84.82 | 85.69 | 84.39 | 85.56 | 3825 | NASDAQ | ADP | Thu, Feb 18, 2016 | 85.48 | 85.70 | 84.76 | 84.91 | 3824 | NASDAQ | ADP | Wed, Feb 17, 2016 | 84.18 | 85.44 | 83.90 | 85.33 | 3823 | NASDAQ | ADP | Tue, Feb 16, 2016 | 83.05 | 84.02 | 82.59 | 83.78 | 3822 | NASDAQ | ADP | Fri, Feb 12, 2016 | 81.27 | 81.88 | 80.57 | 81.74 | 3821 | NASDAQ | ADP | Thu, Feb 11, 2016 | 79.38 | 80.55 | 79.08 | 80.21 | 3820 | NASDAQ | ADP | Wed, Feb 10, 2016 | 81.82 | 82.57 | 80.59 | 80.83 | 3819 | NASDAQ | ADP | Tue, Feb 9, 2016 | 80.95 | 81.83 | 80.35 | 80.67 | 3818 | NASDAQ | ADP | Mon, Feb 8, 2016 | 80.40 | 81.50 | 78.98 | 81.25 | 3817 | NASDAQ | ADP | Fri, Feb 5, 2016 | 82.80 | 82.99 | 80.94 | 81.31 | 3816 | NASDAQ | ADP | Thu, Feb 4, 2016 | 82.03 | 82.90 | 81.55 | 82.80 | 3815 | NASDAQ | ADP | Wed, Feb 3, 2016 | 83.12 | 83.24 | 80.81 | 82.15 | 3814 | NASDAQ | ADP | Tue, Feb 2, 2016 | 82.73 | 82.95 | 81.70 | 82.17 | 3813 | NASDAQ | ADP | Mon, Feb 1, 2016 | 80.72 | 83.42 | 80.54 | 82.97 | 3812 | NASDAQ | ADP | Fri, Jan 29, 2016 | 81.52 | 83.12 | 81.17 | 83.09 | 3811 | NASDAQ | ADP | Thu, Jan 28, 2016 | 81.00 | 81.52 | 80.49 | 80.75 | 3810 | NASDAQ | ADP | Wed, Jan 27, 2016 | 80.98 | 81.83 | 79.89 | 80.48 | 3809 | NASDAQ | ADP | Tue, Jan 26, 2016 | 80.09 | 81.45 | 80.05 | 80.89 | 3808 | NASDAQ | ADP | Mon, Jan 25, 2016 | 80.37 | 81.01 | 79.99 | 80.09 | 3807 | NASDAQ | ADP | Fri, Jan 22, 2016 | 80.83 | 81.18 | 79.82 | 81.11 | 3806 | NASDAQ | ADP | Thu, Jan 21, 2016 | 78.69 | 79.98 | 77.77 | 79.25 | 3805 | NASDAQ | ADP | Wed, Jan 20, 2016 | 78.09 | 79.04 | 76.90 | 78.22 | 3804 | NASDAQ | ADP | Tue, Jan 19, 2016 | 78.92 | 79.46 | 78.26 | 79.11 | 3803 | NASDAQ | ADP | Fri, Jan 15, 2016 | 76.84 | 78.40 | 76.65 | 77.92 | 3802 | NASDAQ | ADP | Thu, Jan 14, 2016 | 77.60 | 79.51 | 77.50 | 78.99 | 3801 | NASDAQ | ADP | Wed, Jan 13, 2016 | 79.34 | 79.80 | 77.12 | 77.34 | 3800 | NASDAQ | ADP | Tue, Jan 12, 2016 | 78.86 | 79.50 | 78.44 | 79.47 | 3799 | NASDAQ | ADP | Mon, Jan 11, 2016 | 78.45 | 79.03 | 77.71 | 78.51 | 3798 | NASDAQ | ADP | Fri, Jan 8, 2016 | 78.93 | 79.25 | 77.80 | 78.13 | 3797 | NASDAQ | ADP | Thu, Jan 7, 2016 | 79.64 | 80.35 | 78.46 | 78.78 | 3796 | NASDAQ | ADP | Wed, Jan 6, 2016 | 81.08 | 81.71 | 80.88 | 81.26 | 3795 | NASDAQ | ADP | Tue, Jan 5, 2016 | 82.66 | 83.21 | 81.82 | 82.27 | 3794 | NASDAQ | ADP | Mon, Jan 4, 2016 | 82.93 | 83.19 | 81.25 | 82.07 | 3793 | NASDAQ | ADP | Thu, Dec 31, 2015 | 85.78 | 86.34 | 84.55 | 84.72 | 3792 | NASDAQ | ADP | Wed, Dec 30, 2015 | 86.74 | 87.10 | 86.33 | 86.38 | 3791 | NASDAQ | ADP | Tue, Dec 29, 2015 | 86.50 | 87.25 | 86.44 | 86.84 | 3790 | NASDAQ | ADP | Mon, Dec 28, 2015 | 85.45 | 85.92 | 85.02 | 85.75 | 3789 | NASDAQ | ADP | Thu, Dec 24, 2015 | 85.92 | 86.32 | 85.66 | 85.94 | 3788 | NASDAQ | ADP | Wed, Dec 23, 2015 | 85.39 | 85.96 | 84.86 | 85.73 | 3787 | NASDAQ | ADP | Tue, Dec 22, 2015 | 84.76 | 85.23 | 83.66 | 84.86 | 3786 | NASDAQ | ADP | Mon, Dec 21, 2015 | 83.81 | 84.19 | 83.28 | 84.14 | 3785 | NASDAQ | ADP | Fri, Dec 18, 2015 | 84.13 | 84.68 | 83.21 | 83.28 | 3784 | NASDAQ | ADP | Thu, Dec 17, 2015 | 86.29 | 86.73 | 84.76 | 84.81 | 3783 | NASDAQ | ADP | Wed, Dec 16, 2015 | 86.06 | 86.36 | 84.73 | 86.20 | 3782 | NASDAQ | ADP | Tue, Dec 15, 2015 | 85.31 | 86.07 | 84.91 | 85.47 | 3781 | NASDAQ | ADP | Mon, Dec 14, 2015 | 83.66 | 84.73 | 83.24 | 84.60 | 3780 | NASDAQ | ADP | Fri, Dec 11, 2015 | 84.29 | 84.91 | 83.14 | 83.33 | 3779 | NASDAQ | ADP | Thu, Dec 10, 2015 | 85.08 | 86.30 | 84.70 | 85.46 | 3778 | NASDAQ | ADP | Wed, Dec 9, 2015 | 85.65 | 86.61 | 84.48 | 84.95 | 3777 | NASDAQ | ADP | Tue, Dec 8, 2015 | 85.78 | 86.67 | 85.37 | 86.32 | 3776 | NASDAQ | ADP | Mon, Dec 7, 2015 | 87.05 | 87.37 | 86.22 | 86.60 | 3775 | NASDAQ | ADP | Fri, Dec 4, 2015 | 85.44 | 87.54 | 85.44 | 87.43 | 3774 | NASDAQ | ADP | Thu, Dec 3, 2015 | 86.96 | 87.14 | 84.94 | 85.26 | 3773 | NASDAQ | ADP | Wed, Dec 2, 2015 | 87.33 | 87.90 | 86.81 | 86.91 | 3772 | NASDAQ | ADP | Tue, Dec 1, 2015 | 86.81 | 87.97 | 86.49 | 87.56 | 3771 | NASDAQ | ADP | Mon, Nov 30, 2015 | 86.97 | 87.08 | 86.18 | 86.26 | 3770 | NASDAQ | ADP | Fri, Nov 27, 2015 | 86.48 | 87.04 | 86.23 | 86.69 | 3769 | NASDAQ | ADP | Wed, Nov 25, 2015 | 86.74 | 86.88 | 86.36 | 86.41 | 3768 | NASDAQ | ADP | Tue, Nov 24, 2015 | 86.99 | 87.25 | 85.88 | 86.71 | 3767 | NASDAQ | ADP | Mon, Nov 23, 2015 | 87.26 | 87.63 | 87.00 | 87.35 | 3766 | NASDAQ | ADP | Fri, Nov 20, 2015 | 86.94 | 87.65 | 86.49 | 87.29 | 3765 | NASDAQ | ADP | Thu, Nov 19, 2015 | 86.61 | 86.73 | 86.26 | 86.39 | 3764 | NASDAQ | ADP | Wed, Nov 18, 2015 | 86.28 | 86.55 | 85.45 | 86.50 | 3763 | NASDAQ | ADP | Tue, Nov 17, 2015 | 86.45 | 86.63 | 85.58 | 85.89 | 3762 | NASDAQ | ADP | Mon, Nov 16, 2015 | 85.16 | 86.54 | 85.06 | 86.52 | 3761 | NASDAQ | ADP | Fri, Nov 13, 2015 | 85.87 | 86.67 | 85.00 | 85.05 | 3760 | NASDAQ | ADP | Thu, Nov 12, 2015 | 87.00 | 87.36 | 86.21 | 86.22 | 3759 | NASDAQ | ADP | Wed, Nov 11, 2015 | 87.38 | 87.95 | 86.80 | 87.18 | 3758 | NASDAQ | ADP | Tue, Nov 10, 2015 | 86.47 | 87.30 | 86.31 | 86.95 | 3757 | NASDAQ | ADP | Mon, Nov 9, 2015 | 87.04 | 87.20 | 86.20 | 86.76 | 3756 | NASDAQ | ADP | Fri, Nov 6, 2015 | 86.71 | 87.88 | 86.25 | 87.63 | 3755 | NASDAQ | ADP | Thu, Nov 5, 2015 | 87.31 | 87.39 | 86.50 | 86.98 | 3754 | NASDAQ | ADP | Wed, Nov 4, 2015 | 87.16 | 87.39 | 86.83 | 86.96 | 3753 | NASDAQ | ADP | Tue, Nov 3, 2015 | 86.88 | 87.20 | 86.47 | 86.73 | 3752 | NASDAQ | ADP | Mon, Nov 2, 2015 | 86.99 | 87.46 | 86.44 | 86.99 | 3751 | NASDAQ | ADP | Fri, Oct 30, 2015 | 88.36 | 88.65 | 86.96 | 86.99 | 3750 | NASDAQ | ADP | Thu, Oct 29, 2015 | 87.91 | 88.53 | 86.57 | 88.36 | 3749 | NASDAQ | ADP | Wed, Oct 28, 2015 | 88.32 | 89.25 | 86.90 | 87.91 | 3748 | NASDAQ | ADP | Tue, Oct 27, 2015 | 90.11 | 90.38 | 89.09 | 90.33 | 3747 | NASDAQ | ADP | Mon, Oct 26, 2015 | 90.23 | 90.67 | 89.73 | 90.11 | 3746 | NASDAQ | ADP | Fri, Oct 23, 2015 | 90.00 | 90.60 | 89.68 | 90.53 | 3745 | NASDAQ | ADP | Thu, Oct 22, 2015 | 87.93 | 89.82 | 87.72 | 89.69 | 3744 | NASDAQ | ADP | Wed, Oct 21, 2015 | 87.70 | 88.48 | 87.32 | 87.45 | 3743 | NASDAQ | ADP | Tue, Oct 20, 2015 | 87.06 | 87.62 | 86.95 | 87.42 | 3742 | NASDAQ | ADP | Mon, Oct 19, 2015 | 86.57 | 87.60 | 86.50 | 87.30 | 3741 | NASDAQ | ADP | Fri, Oct 16, 2015 | 86.30 | 86.98 | 85.92 | 86.69 | 3740 | NASDAQ | ADP | Thu, Oct 15, 2015 | 85.62 | 85.97 | 84.93 | 85.97 | 3739 | NASDAQ | ADP | Wed, Oct 14, 2015 | 85.30 | 85.90 | 84.94 | 85.14 | 3738 | NASDAQ | ADP | Tue, Oct 13, 2015 | 85.21 | 85.71 | 84.87 | 85.16 | 3737 | NASDAQ | ADP | Mon, Oct 12, 2015 | 85.03 | 85.77 | 85.03 | 85.68 | 3736 | NASDAQ | ADP | Fri, Oct 9, 2015 | 85.36 | 85.99 | 84.98 | 85.24 | 3735 | NASDAQ | ADP | Thu, Oct 8, 2015 | 83.56 | 85.44 | 83.22 | 85.12 | 3734 | NASDAQ | ADP | Wed, Oct 7, 2015 | 82.59 | 83.86 | 82.59 | 83.65 | 3733 | NASDAQ | ADP | Tue, Oct 6, 2015 | 82.46 | 82.91 | 82.23 | 82.44 | 3732 | NASDAQ | ADP | Mon, Oct 5, 2015 | 82.20 | 83.03 | 81.89 | 82.70 | 3731 | NASDAQ | ADP | Fri, Oct 2, 2015 | 79.80 | 81.38 | 78.74 | 81.36 | 3730 | NASDAQ | ADP | Thu, Oct 1, 2015 | 80.91 | 81.18 | 80.00 | 80.89 | 3729 | NASDAQ | ADP | Wed, Sep 30, 2015 | 80.14 | 80.43 | 79.29 | 80.36 | 3728 | NASDAQ | ADP | Tue, Sep 29, 2015 | 78.56 | 79.28 | 78.30 | 79.09 | 3727 | NASDAQ | ADP | Mon, Sep 28, 2015 | 79.98 | 80.43 | 78.53 | 78.62 | 3726 | NASDAQ | ADP | Fri, Sep 25, 2015 | 80.44 | 81.47 | 79.37 | 80.30 | 3725 | NASDAQ | ADP | Thu, Sep 24, 2015 | 78.61 | 79.87 | 78.12 | 79.58 | 3724 | NASDAQ | ADP | Wed, Sep 23, 2015 | 79.36 | 79.78 | 78.87 | 79.37 | 3723 | NASDAQ | ADP | Tue, Sep 22, 2015 | 78.44 | 79.31 | 78.19 | 79.19 | 3722 | NASDAQ | ADP | Mon, Sep 21, 2015 | 79.38 | 80.38 | 79.06 | 79.90 | 3721 | NASDAQ | ADP | Fri, Sep 18, 2015 | 78.56 | 79.99 | 78.54 | 79.01 | 3720 | NASDAQ | ADP | Thu, Sep 17, 2015 | 79.68 | 80.67 | 79.21 | 79.43 | 3719 | NASDAQ | ADP | Wed, Sep 16, 2015 | 78.93 | 79.80 | 78.76 | 79.59 | 3718 | NASDAQ | ADP | Tue, Sep 15, 2015 | 77.92 | 79.29 | 77.70 | 78.89 | 3717 | NASDAQ | ADP | Mon, Sep 14, 2015 | 78.48 | 78.74 | 77.57 | 77.76 | 3716 | NASDAQ | ADP | Fri, Sep 11, 2015 | 77.28 | 78.37 | 77.21 | 78.31 | 3715 | NASDAQ | ADP | Thu, Sep 10, 2015 | 77.10 | 78.78 | 77.08 | 77.92 | 3714 | NASDAQ | ADP | Wed, Sep 9, 2015 | 78.49 | 78.97 | 77.33 | 77.51 | 3713 | NASDAQ | ADP | Tue, Sep 8, 2015 | 77.34 | 78.25 | 77.02 | 78.20 | 3712 | NASDAQ | ADP | Fri, Sep 4, 2015 | 76.24 | 76.90 | 75.73 | 76.15 | 3711 | NASDAQ | ADP | Thu, Sep 3, 2015 | 77.10 | 78.09 | 77.02 | 77.55 | 3710 | NASDAQ | ADP | Wed, Sep 2, 2015 | 76.45 | 77.11 | 75.45 | 77.09 | 3709 | NASDAQ | ADP | Tue, Sep 1, 2015 | 75.46 | 76.11 | 74.66 | 75.10 | 3708 | NASDAQ | ADP | Mon, Aug 31, 2015 | 77.86 | 78.40 | 77.11 | 77.32 | 3707 | NASDAQ | ADP | Fri, Aug 28, 2015 | 77.76 | 78.80 | 77.75 | 78.41 | 3706 | NASDAQ | ADP | Thu, Aug 27, 2015 | 78.32 | 78.87 | 76.48 | 78.03 | 3705 | NASDAQ | ADP | Wed, Aug 26, 2015 | 75.62 | 77.89 | 74.96 | 77.80 | 3704 | NASDAQ | ADP | Tue, Aug 25, 2015 | 78.50 | 78.61 | 73.45 | 73.52 | 3703 | NASDAQ | ADP | Mon, Aug 24, 2015 | 75.21 | 77.78 | 64.29 | 76.28 | 3702 | NASDAQ | ADP | Fri, Aug 21, 2015 | 81.84 | 82.33 | 79.23 | 79.23 | 3701 | NASDAQ | ADP | Thu, Aug 20, 2015 | 83.71 | 84.01 | 82.71 | 82.71 | 3700 | NASDAQ | ADP | Wed, Aug 19, 2015 | 84.39 | 85.21 | 84.05 | 84.47 | 3699 | NASDAQ | ADP | Tue, Aug 18, 2015 | 84.32 | 85.15 | 84.08 | 84.69 | 3698 | NASDAQ | ADP | Mon, Aug 17, 2015 | 82.82 | 84.77 | 82.58 | 84.70 | 3697 | NASDAQ | ADP | Fri, Aug 14, 2015 | 82.16 | 83.17 | 81.94 | 82.99 | 3696 | NASDAQ | ADP | Thu, Aug 13, 2015 | 81.52 | 82.99 | 81.32 | 82.45 | 3695 | NASDAQ | ADP | Wed, Aug 12, 2015 | 80.74 | 81.70 | 80.15 | 81.55 | 3694 | NASDAQ | ADP | Tue, Aug 11, 2015 | 81.26 | 81.90 | 80.75 | 81.33 | 3693 | NASDAQ | ADP | Mon, Aug 10, 2015 | 81.01 | 81.96 | 81.00 | 81.60 | 3692 | NASDAQ | ADP | Fri, Aug 7, 2015 | 80.18 | 80.46 | 79.71 | 80.29 | 3691 | NASDAQ | ADP | Thu, Aug 6, 2015 | 81.78 | 81.88 | 80.08 | 80.30 | 3690 | NASDAQ | ADP | Wed, Aug 5, 2015 | 81.78 | 82.07 | 81.00 | 81.84 | 3689 | NASDAQ | ADP | Tue, Aug 4, 2015 | 80.54 | 81.39 | 80.14 | 80.68 | 3688 | NASDAQ | ADP | Mon, Aug 3, 2015 | 78.59 | 80.13 | 78.51 | 80.11 | 3687 | NASDAQ | ADP | Fri, Jul 31, 2015 | 80.20 | 80.55 | 79.31 | 79.77 | 3686 | NASDAQ | ADP | Thu, Jul 30, 2015 | 80.00 | 81.98 | 78.36 | 80.13 | 3685 | NASDAQ | ADP | Wed, Jul 29, 2015 | 80.45 | 82.51 | 80.38 | 82.34 | 3684 | NASDAQ | ADP | Tue, Jul 28, 2015 | 79.76 | 80.70 | 79.41 | 80.58 | 3683 | NASDAQ | ADP | Mon, Jul 27, 2015 | 79.61 | 79.96 | 79.22 | 79.72 | 3682 | NASDAQ | ADP | Fri, Jul 24, 2015 | 81.03 | 81.05 | 79.67 | 79.78 | 3681 | NASDAQ | ADP | Thu, Jul 23, 2015 | 81.42 | 81.53 | 80.72 | 80.94 | 3680 | NASDAQ | ADP | Wed, Jul 22, 2015 | 81.63 | 82.11 | 81.46 | 81.69 | 3679 | NASDAQ | ADP | Tue, Jul 21, 2015 | 82.18 | 82.28 | 81.13 | 81.41 | 3678 | NASDAQ | ADP | Mon, Jul 20, 2015 | 82.26 | 82.39 | 81.92 | 82.17 | 3677 | NASDAQ | ADP | Fri, Jul 17, 2015 | 83.01 | 83.01 | 82.25 | 82.39 | 3676 | NASDAQ | ADP | Thu, Jul 16, 2015 | 82.89 | 83.04 | 82.32 | 82.90 | 3675 | NASDAQ | ADP | Wed, Jul 15, 2015 | 81.95 | 82.57 | 81.50 | 82.50 | 3674 | NASDAQ | ADP | Tue, Jul 14, 2015 | 81.72 | 82.01 | 81.48 | 81.89 | 3673 | NASDAQ | ADP | Mon, Jul 13, 2015 | 81.85 | 82.30 | 81.64 | 81.73 | 3672 | NASDAQ | ADP | Fri, Jul 10, 2015 | 81.86 | 81.87 | 81.08 | 81.52 | 3671 | NASDAQ | ADP | Thu, Jul 9, 2015 | 81.15 | 81.41 | 80.65 | 80.69 | 3670 | NASDAQ | ADP | Wed, Jul 8, 2015 | 80.72 | 80.80 | 79.98 | 80.03 | 3669 | NASDAQ | ADP | Tue, Jul 7, 2015 | 80.97 | 81.24 | 79.85 | 81.07 | 3668 | NASDAQ | ADP | Mon, Jul 6, 2015 | 80.00 | 80.95 | 80.00 | 80.83 | 3667 | NASDAQ | ADP | Thu, Jul 2, 2015 | 81.23 | 81.26 | 80.35 | 80.83 | 3666 | NASDAQ | ADP | Wed, Jul 1, 2015 | 79.51 | 81.19 | 79.51 | 80.89 | 3665 | NASDAQ | ADP | Tue, Jun 30, 2015 | 81.39 | 81.66 | 79.80 | 80.23 | 3664 | NASDAQ | ADP | Mon, Jun 29, 2015 | 82.80 | 82.80 | 80.85 | 80.91 | 3663 | NASDAQ | ADP | Fri, Jun 26, 2015 | 83.78 | 83.84 | 83.03 | 83.31 | 3662 | NASDAQ | ADP | Thu, Jun 25, 2015 | 83.71 | 83.89 | 83.22 | 83.35 | 3661 | NASDAQ | ADP | Wed, Jun 24, 2015 | 84.64 | 84.76 | 83.60 | 83.63 | 3660 | NASDAQ | ADP | Tue, Jun 23, 2015 | 85.29 | 85.29 | 84.53 | 84.77 | 3659 | NASDAQ | ADP | Mon, Jun 22, 2015 | 84.61 | 85.46 | 84.61 | 85.00 | 3658 | NASDAQ | ADP | Fri, Jun 19, 2015 | 84.45 | 84.68 | 83.93 | 84.41 | 3657 | NASDAQ | ADP | Thu, Jun 18, 2015 | 83.62 | 84.80 | 83.37 | 84.58 | 3656 | NASDAQ | ADP | Wed, Jun 17, 2015 | 83.61 | 83.75 | 82.77 | 83.28 | 3655 | NASDAQ | ADP | Tue, Jun 16, 2015 | 82.84 | 83.41 | 82.52 | 83.28 | 3654 | NASDAQ | ADP | Mon, Jun 15, 2015 | 83.25 | 83.45 | 82.43 | 82.92 | 3653 | NASDAQ | ADP | Fri, Jun 12, 2015 | 84.15 | 84.45 | 83.65 | 83.85 | 3652 | NASDAQ | ADP | Thu, Jun 11, 2015 | 84.50 | 84.89 | 84.20 | 84.62 | 3651 | NASDAQ | ADP | Wed, Jun 10, 2015 | 82.96 | 84.64 | 82.84 | 84.18 | 3650 | NASDAQ | ADP | Tue, Jun 9, 2015 | 83.37 | 83.60 | 82.86 | 83.16 | 3649 | NASDAQ | ADP | Mon, Jun 8, 2015 | 83.94 | 84.49 | 83.41 | 83.50 | 3648 | NASDAQ | ADP | Fri, Jun 5, 2015 | 84.10 | 84.57 | 83.23 | 84.26 | 3647 | NASDAQ | ADP | Thu, Jun 4, 2015 | 84.93 | 85.32 | 83.93 | 84.08 | 3646 | NASDAQ | ADP | Wed, Jun 3, 2015 | 85.77 | 85.88 | 85.12 | 85.47 | 3645 | NASDAQ | ADP | Tue, Jun 2, 2015 | 84.77 | 85.68 | 84.34 | 85.45 | 3644 | NASDAQ | ADP | Mon, Jun 1, 2015 | 85.70 | 85.98 | 84.51 | 85.30 | 3643 | NASDAQ | ADP | Fri, May 29, 2015 | 85.96 | 86.00 | 85.08 | 85.51 | 3642 | NASDAQ | ADP | Thu, May 28, 2015 | 85.87 | 86.29 | 85.62 | 85.97 | 3641 | NASDAQ | ADP | Wed, May 27, 2015 | 85.46 | 86.03 | 85.28 | 85.91 | 3640 | NASDAQ | ADP | Tue, May 26, 2015 | 86.55 | 86.82 | 85.22 | 85.42 | 3639 | NASDAQ | ADP | Fri, May 22, 2015 | 87.19 | 87.44 | 86.81 | 86.82 | 3638 | NASDAQ | ADP | Thu, May 21, 2015 | 87.36 | 87.62 | 87.08 | 87.27 | 3637 | NASDAQ | ADP | Wed, May 20, 2015 | 88.06 | 88.06 | 87.42 | 87.43 | 3636 | NASDAQ | ADP | Tue, May 19, 2015 | 87.80 | 88.12 | 87.42 | 87.90 | 3635 | NASDAQ | ADP | Mon, May 18, 2015 | 87.37 | 87.81 | 87.01 | 87.48 | 3634 | NASDAQ | ADP | Fri, May 15, 2015 | 88.25 | 88.40 | 87.51 | 87.77 | 3633 | NASDAQ | ADP | Thu, May 14, 2015 | 86.97 | 88.03 | 86.52 | 87.99 | 3632 | NASDAQ | ADP | Wed, May 13, 2015 | 86.65 | 87.26 | 86.20 | 86.31 | 3631 | NASDAQ | ADP | Tue, May 12, 2015 | 86.84 | 87.20 | 85.85 | 86.76 | 3630 | NASDAQ | ADP | Mon, May 11, 2015 | 87.28 | 87.72 | 87.06 | 87.21 | 3629 | NASDAQ | ADP | Fri, May 8, 2015 | 86.82 | 87.81 | 86.77 | 87.35 | 3628 | NASDAQ | ADP | Thu, May 7, 2015 | 85.62 | 86.59 | 84.98 | 86.30 | 3627 | NASDAQ | ADP | Wed, May 6, 2015 | 85.72 | 86.17 | 84.79 | 85.41 | 3626 | NASDAQ | ADP | Tue, May 5, 2015 | 86.56 | 86.56 | 85.15 | 85.61 | 3625 | NASDAQ | ADP | Mon, May 4, 2015 | 86.46 | 86.99 | 86.12 | 86.50 | 3624 | NASDAQ | ADP | Fri, May 1, 2015 | 84.53 | 86.28 | 84.52 | 86.03 | 3623 | NASDAQ | ADP | Thu, Apr 30, 2015 | 85.22 | 86.00 | 84.32 | 84.54 | 3622 | NASDAQ | ADP | Wed, Apr 29, 2015 | 85.08 | 85.94 | 84.76 | 85.39 | 3621 | NASDAQ | ADP | Tue, Apr 28, 2015 | 84.80 | 85.65 | 84.37 | 85.61 | 3620 | NASDAQ | ADP | Mon, Apr 27, 2015 | 85.42 | 85.46 | 84.52 | 84.70 | 3619 | NASDAQ | ADP | Fri, Apr 24, 2015 | 85.65 | 85.65 | 84.32 | 85.00 | 3618 | NASDAQ | ADP | Thu, Apr 23, 2015 | 85.12 | 86.10 | 85.02 | 85.77 | 3617 | NASDAQ | ADP | Wed, Apr 22, 2015 | 85.14 | 85.49 | 84.61 | 85.31 | 3616 | NASDAQ | ADP | Tue, Apr 21, 2015 | 85.16 | 86.12 | 84.80 | 85.10 | 3615 | NASDAQ | ADP | Mon, Apr 20, 2015 | 83.84 | 84.91 | 83.60 | 84.80 | 3614 | NASDAQ | ADP | Fri, Apr 17, 2015 | 84.64 | 85.01 | 83.30 | 83.53 | 3613 | NASDAQ | ADP | Thu, Apr 16, 2015 | 85.56 | 85.75 | 85.25 | 85.38 | 3612 | NASDAQ | ADP | Wed, Apr 15, 2015 | 85.90 | 86.08 | 85.61 | 85.76 | 3611 | NASDAQ | ADP | Tue, Apr 14, 2015 | 85.74 | 86.14 | 85.20 | 85.62 | 3610 | NASDAQ | ADP | Mon, Apr 13, 2015 | 86.12 | 86.70 | 85.76 | 85.92 | 3609 | NASDAQ | ADP | Fri, Apr 10, 2015 | 86.76 | 86.79 | 86.16 | 86.34 | 3608 | NASDAQ | ADP | Thu, Apr 9, 2015 | 86.45 | 86.74 | 85.67 | 86.60 | 3607 | NASDAQ | ADP | Wed, Apr 8, 2015 | 85.69 | 86.70 | 85.53 | 86.57 | 3606 | NASDAQ | ADP | Tue, Apr 7, 2015 | 86.23 | 86.63 | 85.82 | 85.86 | 3605 | NASDAQ | ADP | Mon, Apr 6, 2015 | 85.66 | 86.66 | 85.42 | 86.25 | 3604 | NASDAQ | ADP | Thu, Apr 2, 2015 | 85.85 | 86.58 | 85.47 | 85.92 | 3603 | NASDAQ | ADP | Wed, Apr 1, 2015 | 85.73 | 85.73 | 84.33 | 85.26 | 3602 | NASDAQ | ADP | Tue, Mar 31, 2015 | 85.35 | 86.34 | 85.18 | 85.64 | 3601 | NASDAQ | ADP | Mon, Mar 30, 2015 | 84.96 | 86.17 | 84.92 | 85.89 | 3600 | NASDAQ | ADP | Fri, Mar 27, 2015 | 84.34 | 84.91 | 84.20 | 84.63 | 3599 | NASDAQ | ADP | Thu, Mar 26, 2015 | 84.26 | 84.77 | 83.91 | 84.41 | 3598 | NASDAQ | ADP | Wed, Mar 25, 2015 | 87.13 | 87.16 | 84.74 | 84.74 | 3597 | NASDAQ | ADP | Tue, Mar 24, 2015 | 87.15 | 87.60 | 86.96 | 86.97 | 3596 | NASDAQ | ADP | Mon, Mar 23, 2015 | 88.02 | 88.02 | 87.29 | 87.31 | 3595 | NASDAQ | ADP | Fri, Mar 20, 2015 | 87.80 | 88.01 | 87.48 | 87.77 | 3594 | NASDAQ | ADP | Thu, Mar 19, 2015 | 87.38 | 87.79 | 87.27 | 87.37 | 3593 | NASDAQ | ADP | Wed, Mar 18, 2015 | 86.63 | 87.76 | 85.56 | 87.35 | 3592 | NASDAQ | ADP | Tue, Mar 17, 2015 | 86.91 | 87.32 | 86.56 | 86.64 | 3591 | NASDAQ | ADP | Mon, Mar 16, 2015 | 86.52 | 87.53 | 86.20 | 87.35 | 3590 | NASDAQ | ADP | Fri, Mar 13, 2015 | 86.09 | 86.47 | 85.32 | 85.88 | 3589 | NASDAQ | ADP | Thu, Mar 12, 2015 | 85.41 | 86.49 | 85.12 | 86.39 | 3588 | NASDAQ | ADP | Wed, Mar 11, 2015 | 84.99 | 85.44 | 84.64 | 84.99 | 3587 | NASDAQ | ADP | Tue, Mar 10, 2015 | 86.06 | 86.31 | 85.15 | 85.15 | 3586 | NASDAQ | ADP | Mon, Mar 9, 2015 | 86.40 | 87.00 | 85.86 | 86.84 | 3585 | NASDAQ | ADP | Fri, Mar 6, 2015 | 86.33 | 86.97 | 85.84 | 86.00 | 3584 | NASDAQ | ADP | Thu, Mar 5, 2015 | 86.57 | 86.91 | 86.26 | 86.75 | 3583 | NASDAQ | ADP | Wed, Mar 4, 2015 | 88.25 | 88.30 | 86.52 | 86.58 | 3582 | NASDAQ | ADP | Tue, Mar 3, 2015 | 89.55 | 89.99 | 88.33 | 88.70 | 3581 | NASDAQ | ADP | Mon, Mar 2, 2015 | 88.88 | 90.23 | 88.58 | 90.18 | 3580 | NASDAQ | ADP | Fri, Feb 27, 2015 | 88.85 | 89.44 | 88.45 | 88.84 | 3579 | NASDAQ | ADP | Thu, Feb 26, 2015 | 89.19 | 89.25 | 88.61 | 88.84 | 3578 | NASDAQ | ADP | Wed, Feb 25, 2015 | 89.72 | 89.70 | 88.79 | 89.07 | 3577 | NASDAQ | ADP | Tue, Feb 24, 2015 | 89.17 | 89.38 | 88.51 | 89.26 | 3576 | NASDAQ | ADP | Mon, Feb 23, 2015 | 88.73 | 89.24 | 88.23 | 89.17 | 3575 | NASDAQ | ADP | Fri, Feb 20, 2015 | 87.81 | 88.75 | 87.04 | 88.69 | 3574 | NASDAQ | ADP | Thu, Feb 19, 2015 | 87.61 | 87.83 | 86.86 | 87.73 | 3573 | NASDAQ | ADP | Wed, Feb 18, 2015 | 86.60 | 87.73 | 86.60 | 87.59 | 3572 | NASDAQ | ADP | Tue, Feb 17, 2015 | 87.76 | 88.07 | 86.55 | 87.11 | 3571 | NASDAQ | ADP | Fri, Feb 13, 2015 | 87.95 | 88.75 | 87.78 | 88.75 | 3570 | NASDAQ | ADP | Thu, Feb 12, 2015 | 87.20 | 87.79 | 86.98 | 87.75 | 3569 | NASDAQ | ADP | Wed, Feb 11, 2015 | 86.71 | 87.23 | 86.30 | 86.82 | 3568 | NASDAQ | ADP | Tue, Feb 10, 2015 | 86.19 | 86.75 | 85.65 | 86.52 | 3567 | NASDAQ | ADP | Mon, Feb 9, 2015 | 86.01 | 86.49 | 85.74 | 86.01 | 3566 | NASDAQ | ADP | Fri, Feb 6, 2015 | 87.15 | 87.35 | 86.23 | 86.44 | 3565 | NASDAQ | ADP | Thu, Feb 5, 2015 | 86.43 | 87.19 | 85.89 | 87.17 | 3564 | NASDAQ | ADP | Wed, Feb 4, 2015 | 87.14 | 87.18 | 85.67 | 86.58 | 3563 | NASDAQ | ADP | Tue, Feb 3, 2015 | 84.18 | 85.36 | 83.51 | 85.14 | 3562 | NASDAQ | ADP | Mon, Feb 2, 2015 | 81.82 | 83.50 | 81.71 | 83.44 | 3561 | NASDAQ | ADP | Fri, Jan 30, 2015 | 83.96 | 84.24 | 82.47 | 82.53 | 3560 | NASDAQ | ADP | Thu, Jan 29, 2015 | 84.45 | 84.82 | 83.50 | 84.35 | 3559 | NASDAQ | ADP | Wed, Jan 28, 2015 | 85.86 | 86.30 | 84.46 | 84.53 | 3558 | NASDAQ | ADP | Tue, Jan 27, 2015 | 85.71 | 86.44 | 84.78 | 85.63 | 3557 | NASDAQ | ADP | Mon, Jan 26, 2015 | 86.25 | 86.89 | 85.49 | 86.57 | 3556 | NASDAQ | ADP | Fri, Jan 23, 2015 | 86.65 | 87.18 | 86.39 | 86.85 | 3555 | NASDAQ | ADP | Thu, Jan 22, 2015 | 85.00 | 86.79 | 84.00 | 86.61 | 3554 | NASDAQ | ADP | Wed, Jan 21, 2015 | 84.56 | 85.15 | 84.10 | 84.56 | 3553 | NASDAQ | ADP | Tue, Jan 20, 2015 | 84.83 | 85.22 | 83.79 | 84.97 | 3552 | NASDAQ | ADP | Fri, Jan 16, 2015 | 83.56 | 84.64 | 83.16 | 84.57 | 3551 | NASDAQ | ADP | Thu, Jan 15, 2015 | 83.87 | 84.34 | 83.33 | 83.70 | 3550 | NASDAQ | ADP | Wed, Jan 14, 2015 | 83.08 | 83.99 | 82.97 | 83.74 | 3549 | NASDAQ | ADP | Tue, Jan 13, 2015 | 84.80 | 85.50 | 83.29 | 83.98 | 3548 | NASDAQ | ADP | Mon, Jan 12, 2015 | 84.72 | 85.04 | 83.81 | 84.15 | 3547 | NASDAQ | ADP | Fri, Jan 9, 2015 | 85.05 | 85.19 | 84.11 | 84.56 | 3546 | NASDAQ | ADP | Thu, Jan 8, 2015 | 83.96 | 85.18 | 83.64 | 85.17 | 3545 | NASDAQ | ADP | Wed, Jan 7, 2015 | 82.22 | 83.32 | 81.80 | 83.26 | 3544 | NASDAQ | ADP | Tue, Jan 6, 2015 | 83.30 | 83.74 | 81.96 | 82.54 | 3543 | NASDAQ | ADP | Mon, Jan 5, 2015 | 83.25 | 84.44 | 82.95 | 83.23 | 3542 | NASDAQ | ADP | Fri, Jan 2, 2015 | 82.98 | 84.18 | 82.52 | 83.29 | 3541 | NASDAQ | ADP | Wed, Dec 31, 2014 | 84.38 | 84.87 | 83.36 | 83.37 | 3540 | NASDAQ | ADP | Tue, Dec 30, 2014 | 84.74 | 84.91 | 84.01 | 84.11 | 3539 | NASDAQ | ADP | Mon, Dec 29, 2014 | 85.02 | 85.24 | 84.82 | 84.87 | 3538 | NASDAQ | ADP | Fri, Dec 26, 2014 | 85.57 | 85.91 | 85.13 | 85.20 | 3537 | NASDAQ | ADP | Wed, Dec 24, 2014 | 85.13 | 85.61 | 85.03 | 85.24 | 3536 | NASDAQ | ADP | Tue, Dec 23, 2014 | 86.31 | 86.47 | 85.14 | 85.17 | 3535 | NASDAQ | ADP | Mon, Dec 22, 2014 | 84.72 | 85.72 | 84.61 | 85.70 | 3534 | NASDAQ | ADP | Fri, Dec 19, 2014 | 85.45 | 86.15 | 84.66 | 84.71 | 3533 | NASDAQ | ADP | Thu, Dec 18, 2014 | 85.87 | 85.94 | 85.03 | 85.68 | 3532 | NASDAQ | ADP | Wed, Dec 17, 2014 | 82.62 | 84.86 | 82.62 | 84.69 | 3531 | NASDAQ | ADP | Tue, Dec 16, 2014 | 82.77 | 84.07 | 82.43 | 82.91 | 3530 | NASDAQ | ADP | Mon, Dec 15, 2014 | 82.81 | 83.42 | 82.04 | 82.78 | 3529 | NASDAQ | ADP | Fri, Dec 12, 2014 | 83.47 | 84.65 | 82.50 | 82.50 | 3528 | NASDAQ | ADP | Thu, Dec 11, 2014 | 85.53 | 85.57 | 84.43 | 84.60 | 3527 | NASDAQ | ADP | Wed, Dec 10, 2014 | 84.56 | 85.54 | 83.98 | 84.13 | 3526 | NASDAQ | ADP | Tue, Dec 9, 2014 | 85.18 | 85.55 | 84.36 | 85.26 | 3525 | NASDAQ | ADP | Mon, Dec 8, 2014 | 85.36 | 86.01 | 85.05 | 85.59 | 3524 | NASDAQ | ADP | Fri, Dec 5, 2014 | 85.79 | 85.92 | 85.11 | 85.82 | 3523 | NASDAQ | ADP | Thu, Dec 4, 2014 | 86.06 | 86.42 | 85.73 | 86.06 | 3522 | NASDAQ | ADP | Wed, Dec 3, 2014 | 85.49 | 86.00 | 84.99 | 85.94 | 3521 | NASDAQ | ADP | Tue, Dec 2, 2014 | 86.45 | 86.54 | 85.62 | 85.80 | 3520 | NASDAQ | ADP | Mon, Dec 1, 2014 | 85.18 | 86.50 | 85.00 | 86.07 | 3519 | NASDAQ | ADP | Fri, Nov 28, 2014 | 85.26 | 86.26 | 84.81 | 85.64 | 3518 | NASDAQ | ADP | Wed, Nov 26, 2014 | 84.72 | 84.96 | 84.36 | 84.86 | 3517 | NASDAQ | ADP | Tue, Nov 25, 2014 | 84.69 | 85.07 | 84.49 | 84.52 | 3516 | NASDAQ | ADP | Mon, Nov 24, 2014 | 84.51 | 84.92 | 84.43 | 84.79 | 3515 | NASDAQ | ADP | Fri, Nov 21, 2014 | 85.22 | 85.22 | 83.81 | 84.14 | 3514 | NASDAQ | ADP | Thu, Nov 20, 2014 | 84.28 | 84.42 | 83.60 | 84.12 | 3513 | NASDAQ | ADP | Wed, Nov 19, 2014 | 84.79 | 84.79 | 84.06 | 84.27 | 3512 | NASDAQ | ADP | Tue, Nov 18, 2014 | 84.85 | 85.12 | 84.45 | 84.75 | 3511 | NASDAQ | ADP | Mon, Nov 17, 2014 | 84.70 | 85.08 | 84.54 | 84.84 | 3510 | NASDAQ | ADP | Fri, Nov 14, 2014 | 85.41 | 85.53 | 84.46 | 84.75 | 3509 | NASDAQ | ADP | Thu, Nov 13, 2014 | 85.43 | 85.89 | 85.20 | 85.81 | 3508 | NASDAQ | ADP | Wed, Nov 12, 2014 | 84.77 | 85.54 | 84.63 | 85.21 | 3507 | NASDAQ | ADP | Tue, Nov 11, 2014 | 85.09 | 85.32 | 84.64 | 84.95 | 3506 | NASDAQ | ADP | Mon, Nov 10, 2014 | 84.49 | 85.28 | 84.06 | 85.12 | 3505 | NASDAQ | ADP | Fri, Nov 7, 2014 | 84.87 | 84.98 | 83.68 | 84.38 | 3504 | NASDAQ | ADP | Thu, Nov 6, 2014 | 84.66 | 85.10 | 84.15 | 84.75 | 3503 | NASDAQ | ADP | Wed, Nov 5, 2014 | 83.78 | 84.38 | 83.33 | 84.30 | 3502 | NASDAQ | ADP | Tue, Nov 4, 2014 | 82.35 | 83.36 | 82.00 | 83.15 | 3501 | NASDAQ | ADP | Mon, Nov 3, 2014 | 81.50 | 82.47 | 81.48 | 81.74 | 3500 | NASDAQ | ADP | Fri, Oct 31, 2014 | 80.61 | 81.99 | 79.86 | 81.78 | 3499 | NASDAQ | ADP | Thu, Oct 30, 2014 | 77.89 | 79.39 | 77.30 | 78.95 | 3498 | NASDAQ | ADP | Wed, Oct 29, 2014 | 77.09 | 78.10 | 76.93 | 77.92 | 3497 | NASDAQ | ADP | Tue, Oct 28, 2014 | 76.94 | 77.32 | 76.22 | 77.26 | 3496 | NASDAQ | ADP | Mon, Oct 27, 2014 | 76.25 | 76.60 | 75.95 | 76.47 | 3495 | NASDAQ | ADP | Fri, Oct 24, 2014 | 75.78 | 76.25 | 75.47 | 76.20 | 3494 | NASDAQ | ADP | Thu, Oct 23, 2014 | 75.75 | 76.20 | 75.22 | 75.44 | 3493 | NASDAQ | ADP | Wed, Oct 22, 2014 | 75.01 | 75.18 | 74.56 | 74.61 | 3492 | NASDAQ | ADP | Tue, Oct 21, 2014 | 73.63 | 74.89 | 73.25 | 74.81 | 3491 | NASDAQ | ADP | Mon, Oct 20, 2014 | 72.54 | 73.39 | 72.35 | 73.35 | 3490 | NASDAQ | ADP | Fri, Oct 17, 2014 | 72.51 | 72.98 | 71.51 | 72.68 | 3489 | NASDAQ | ADP | Thu, Oct 16, 2014 | 70.79 | 72.15 | 70.69 | 71.63 | 3488 | NASDAQ | ADP | Wed, Oct 15, 2014 | 72.00 | 72.34 | 70.50 | 71.78 | 3487 | NASDAQ | ADP | Tue, Oct 14, 2014 | 72.56 | 72.98 | 72.25 | 72.64 | 3486 | NASDAQ | ADP | Mon, Oct 13, 2014 | 72.82 | 73.12 | 71.93 | 71.95 | 3485 | NASDAQ | ADP | Fri, Oct 10, 2014 | 73.25 | 73.82 | 72.65 | 72.66 | 3484 | NASDAQ | ADP | Thu, Oct 9, 2014 | 74.80 | 74.95 | 73.16 | 73.19 | 3483 | NASDAQ | ADP | Wed, Oct 8, 2014 | 73.50 | 74.98 | 73.26 | 74.78 | 3482 | NASDAQ | ADP | Tue, Oct 7, 2014 | 74.05 | 74.50 | 73.48 | 73.52 | 3481 | NASDAQ | ADP | Mon, Oct 6, 2014 | 74.96 | 75.04 | 74.29 | 74.52 | 3480 | NASDAQ | ADP | Fri, Oct 3, 2014 | 73.56 | 75.04 | 73.55 | 74.85 | 3479 | NASDAQ | ADP | Thu, Oct 2, 2014 | 71.71 | 72.63 | 71.51 | 72.50 | 3478 | NASDAQ | ADP | Wed, Oct 1, 2014 | 73.03 | 73.08 | 71.41 | 71.42 | 3477 | NASDAQ | ADP | Tue, Sep 30, 2014 | 73.11 | 73.21 | 72.55 | 72.88 | 3476 | NASDAQ | ADP | Mon, Sep 29, 2014 | 71.99 | 72.73 | 71.86 | 72.65 | 3475 | NASDAQ | ADP | Fri, Sep 26, 2014 | 72.15 | 72.60 | 71.76 | 72.45 | 3474 | NASDAQ | ADP | Thu, Sep 25, 2014 | 73.35 | 73.35 | 72.22 | 72.25 | 3473 | NASDAQ | ADP | Wed, Sep 24, 2014 | 72.39 | 73.74 | 72.28 | 73.63 | 3472 | NASDAQ | ADP | Tue, Sep 23, 2014 | 72.76 | 72.89 | 72.45 | 72.47 | 3471 | NASDAQ | ADP | Mon, Sep 22, 2014 | 73.18 | 73.49 | 72.61 | 72.89 | 3470 | NASDAQ | ADP | Fri, Sep 19, 2014 | 74.17 | 74.29 | 73.30 | 73.59 | 3469 | NASDAQ | ADP | Thu, Sep 18, 2014 | 73.24 | 73.96 | 73.09 | 73.86 | 3468 | NASDAQ | ADP | Wed, Sep 17, 2014 | 73.23 | 73.26 | 72.65 | 73.12 | 3467 | NASDAQ | ADP | Tue, Sep 16, 2014 | 72.43 | 73.30 | 72.43 | 73.17 | 3466 | NASDAQ | ADP | Mon, Sep 15, 2014 | 72.76 | 73.35 | 72.42 | 73.22 | 3465 | NASDAQ | ADP | Fri, Sep 12, 2014 | 73.04 | 73.15 | 72.23 | 72.83 | 3464 | NASDAQ | ADP | Thu, Sep 11, 2014 | 73.08 | 73.17 | 72.54 | 72.99 | 3463 | NASDAQ | ADP | Wed, Sep 10, 2014 | 72.75 | 73.38 | 72.74 | 73.35 | 3462 | NASDAQ | ADP | Tue, Sep 9, 2014 | 73.56 | 73.73 | 73.21 | 73.35 | 3461 | NASDAQ | ADP | Mon, Sep 8, 2014 | 73.61 | 74.11 | 73.46 | 73.77 | 3460 | NASDAQ | ADP | Fri, Sep 5, 2014 | 73.21 | 74.02 | 73.36 | 73.99 | 3459 | NASDAQ | ADP | Thu, Sep 4, 2014 | 73.40 | 74.08 | 73.37 | 73.52 | 3458 | NASDAQ | ADP | Wed, Sep 3, 2014 | 73.89 | 73.83 | 73.34 | 73.50 | 3457 | NASDAQ | ADP | Tue, Sep 2, 2014 | 73.41 | 73.64 | 73.05 | 73.42 | 3456 | NASDAQ | ADP | Fri, Aug 29, 2014 | 73.65 | 73.65 | 72.73 | 73.23 | 3455 | NASDAQ | ADP | Thu, Aug 28, 2014 | 72.84 | 73.44 | 72.84 | 73.25 | 3454 | NASDAQ | ADP | Wed, Aug 27, 2014 | 73.47 | 73.66 | 73.19 | 73.40 | 3453 | NASDAQ | ADP | Tue, Aug 26, 2014 | 73.34 | 73.89 | 73.18 | 73.53 | 3452 | NASDAQ | ADP | Mon, Aug 25, 2014 | 73.24 | 73.64 | 73.05 | 73.36 | 3451 | NASDAQ | ADP | Fri, Aug 22, 2014 | 73.73 | 73.87 | 73.06 | 73.24 | 3450 | NASDAQ | ADP | Thu, Aug 21, 2014 | 73.31 | 73.75 | 73.05 | 73.59 | 3449 | NASDAQ | ADP | Wed, Aug 20, 2014 | 72.97 | 73.41 | 72.63 | 73.31 | 3448 | NASDAQ | ADP | Tue, Aug 19, 2014 | 70.04 | 73.30 | 72.77 | 73.19 | 3447 | NASDAQ | ADP | Mon, Aug 18, 2014 | 72.48 | 73.10 | 72.38 | 73.03 | 3446 | NASDAQ | ADP | Fri, Aug 15, 2014 | 72.94 | 72.94 | 71.65 | 72.17 | 3445 | NASDAQ | ADP | Thu, Aug 14, 2014 | 71.73 | 73.50 | 71.66 | 72.28 | 3444 | NASDAQ | ADP | Wed, Aug 13, 2014 | 71.21 | 72.00 | 71.21 | 71.94 | 3443 | NASDAQ | ADP | Tue, Aug 12, 2014 | 70.89 | 71.66 | 71.00 | 71.30 | 3442 | NASDAQ | ADP | Mon, Aug 11, 2014 | 71.24 | 71.71 | 71.20 | 71.36 | 3441 | NASDAQ | ADP | Fri, Aug 8, 2014 | 70.36 | 71.30 | 70.36 | 71.16 | 3440 | NASDAQ | ADP | Thu, Aug 7, 2014 | 71.00 | 71.03 | 70.01 | 70.24 | 3439 | NASDAQ | ADP | Wed, Aug 6, 2014 | 70.55 | 70.77 | 70.30 | 70.50 | 3438 | NASDAQ | ADP | Tue, Aug 5, 2014 | 70.79 | 71.26 | 70.32 | 70.60 | 3437 | NASDAQ | ADP | Mon, Aug 4, 2014 | 71.50 | 71.50 | 70.70 | 71.24 | 3436 | NASDAQ | ADP | Fri, Aug 1, 2014 | 70.94 | 71.79 | 70.94 | 71.53 | 3435 | NASDAQ | ADP | Thu, Jul 31, 2014 | 71.41 | 72.37 | 71.00 | 71.33 | 3434 | NASDAQ | ADP | Wed, Jul 30, 2014 | 71.52 | 72.34 | 71.68 | 72.07 | 3433 | NASDAQ | ADP | Tue, Jul 29, 2014 | 72.50 | 72.54 | 71.82 | 71.82 | 3432 | NASDAQ | ADP | Mon, Jul 28, 2014 | 73.59 | 72.47 | 71.86 | 72.37 | 3431 | NASDAQ | ADP | Fri, Jul 25, 2014 | 72.39 | 72.48 | 71.97 | 72.47 | 3430 | NASDAQ | ADP | Thu, Jul 24, 2014 | 71.59 | 72.38 | 71.58 | 72.31 | 3429 | NASDAQ | ADP | Wed, Jul 23, 2014 | 71.54 | 71.83 | 71.31 | 71.79 | 3428 | NASDAQ | ADP | Tue, Jul 22, 2014 | 71.20 | 71.75 | 71.08 | 71.66 | 3427 | NASDAQ | ADP | Mon, Jul 21, 2014 | 70.70 | 71.12 | 70.54 | 71.04 | 3426 | NASDAQ | ADP | Fri, Jul 18, 2014 | 70.56 | 71.19 | 70.20 | 71.09 | 3425 | NASDAQ | ADP | Thu, Jul 17, 2014 | 70.22 | 70.65 | 70.06 | 70.15 | 3424 | NASDAQ | ADP | Wed, Jul 16, 2014 | 70.75 | 70.78 | 70.46 | 70.62 | 3423 | NASDAQ | ADP | Tue, Jul 15, 2014 | 70.49 | 70.80 | 70.08 | 70.48 | 3422 | NASDAQ | ADP | Mon, Jul 14, 2014 | 70.70 | 70.62 | 70.32 | 70.48 | 3421 | NASDAQ | ADP | Fri, Jul 11, 2014 | 70.42 | 70.44 | 69.85 | 70.30 | 3420 | NASDAQ | ADP | Thu, Jul 10, 2014 | 70.88 | 70.88 | 69.98 | 70.31 | 3419 | NASDAQ | ADP | Wed, Jul 9, 2014 | 70.77 | 70.81 | 70.35 | 70.59 | 3418 | NASDAQ | ADP | Tue, Jul 8, 2014 | 70.80 | 70.88 | 70.29 | 70.59 | 3417 | NASDAQ | ADP | Mon, Jul 7, 2014 | 70.34 | 70.64 | 70.27 | 70.57 | 3416 | NASDAQ | ADP | Thu, Jul 3, 2014 | 70.18 | 70.72 | 70.18 | 70.70 | 3415 | NASDAQ | ADP | Wed, Jul 2, 2014 | 70.19 | 70.49 | 69.84 | 70.37 | 3414 | NASDAQ | ADP | Tue, Jul 1, 2014 | 69.85 | 70.67 | 69.48 | 70.51 | 3413 | NASDAQ | ADP | Mon, Jun 30, 2014 | 69.42 | 69.73 | 69.15 | 69.55 | 3412 | NASDAQ | ADP | Fri, Jun 27, 2014 | 69.05 | 69.79 | 69.18 | 69.73 | 3411 | NASDAQ | ADP | Thu, Jun 26, 2014 | 69.55 | 69.55 | 68.98 | 69.40 | 3410 | NASDAQ | ADP | Wed, Jun 25, 2014 | 69.09 | 69.69 | 68.96 | 69.52 | 3409 | NASDAQ | ADP | Tue, Jun 24, 2014 | 69.51 | 69.85 | 69.17 | 69.36 | 3408 | NASDAQ | ADP | Mon, Jun 23, 2014 | 69.62 | 69.82 | 69.18 | 69.50 | 3407 | NASDAQ | ADP | Fri, Jun 20, 2014 | 69.18 | 69.88 | 68.87 | 69.70 | 3406 | NASDAQ | ADP | Thu, Jun 19, 2014 | 69.20 | 69.23 | 68.73 | 68.83 | 3405 | NASDAQ | ADP | Wed, Jun 18, 2014 | 68.62 | 69.04 | 68.36 | 68.96 | 3404 | NASDAQ | ADP | Tue, Jun 17, 2014 | 68.85 | 69.15 | 68.61 | 68.62 | 3403 | NASDAQ | ADP | Mon, Jun 16, 2014 | 68.84 | 69.42 | 68.82 | 69.00 | 3402 | NASDAQ | ADP | Fri, Jun 13, 2014 | 68.90 | 69.36 | 68.65 | 69.14 | 3401 | NASDAQ | ADP | Thu, Jun 12, 2014 | 68.51 | 68.98 | 68.38 | 68.65 | 3400 | NASDAQ | ADP | Wed, Jun 11, 2014 | 68.95 | 69.27 | 68.51 | 68.90 | 3399 | NASDAQ | ADP | Tue, Jun 10, 2014 | 69.94 | 70.51 | 69.63 | 69.66 | 3398 | NASDAQ | ADP | Mon, Jun 9, 2014 | 69.81 | 70.29 | 69.77 | 70.18 | 3397 | NASDAQ | ADP | Fri, Jun 6, 2014 | 69.45 | 69.89 | 69.13 | 69.84 | 3396 | NASDAQ | ADP | Thu, Jun 5, 2014 | 69.30 | 69.16 | 68.44 | 69.04 | 3395 | NASDAQ | ADP | Wed, Jun 4, 2014 | 69.16 | 69.16 | 68.50 | 69.16 | 3394 | NASDAQ | ADP | Tue, Jun 3, 2014 | 69.23 | 69.64 | 68.90 | 69.05 | 3393 | NASDAQ | ADP | Mon, Jun 2, 2014 | 69.86 | 70.11 | 69.44 | 69.64 | 3392 | NASDAQ | ADP | Fri, May 30, 2014 | 69.96 | 70.08 | 69.63 | 69.90 | 3391 | NASDAQ | ADP | Thu, May 29, 2014 | 69.46 | 69.80 | 69.22 | 69.80 | 3390 | NASDAQ | ADP | Wed, May 28, 2014 | 70.00 | 70.00 | 69.14 | 69.19 | 3389 | NASDAQ | ADP | Tue, May 27, 2014 | 69.31 | 69.57 | 69.18 | 69.57 | 3388 | NASDAQ | ADP | Fri, May 23, 2014 | 68.30 | 69.20 | 68.55 | 69.17 | 3387 | NASDAQ | ADP | Thu, May 22, 2014 | 68.33 | 68.67 | 68.01 | 68.50 | 3386 | NASDAQ | ADP | Wed, May 21, 2014 | 68.49 | 68.49 | 67.92 | 68.18 | 3385 | NASDAQ | ADP | Tue, May 20, 2014 | 68.55 | 68.56 | 67.88 | 68.04 | 3384 | NASDAQ | ADP | Mon, May 19, 2014 | 68.44 | 68.53 | 67.87 | 68.47 | 3383 | NASDAQ | ADP | Fri, May 16, 2014 | 66.90 | 68.29 | 67.07 | 68.26 | 3382 | NASDAQ | ADP | Thu, May 15, 2014 | 68.00 | 68.43 | 67.08 | 67.33 | 3381 | NASDAQ | ADP | Wed, May 14, 2014 | 69.33 | 69.39 | 68.38 | 68.51 | 3380 | NASDAQ | ADP | Tue, May 13, 2014 | 69.22 | 69.41 | 68.95 | 69.23 | 3379 | NASDAQ | ADP | Mon, May 12, 2014 | 68.42 | 69.41 | 68.42 | 69.21 | 3378 | NASDAQ | ADP | Fri, May 9, 2014 | 68.09 | 68.66 | 68.00 | 68.49 | 3377 | NASDAQ | ADP | Thu, May 8, 2014 | 67.83 | 68.58 | 67.67 | 68.30 | 3376 | NASDAQ | ADP | Wed, May 7, 2014 | 67.65 | 68.01 | 67.08 | 67.95 | 3375 | NASDAQ | ADP | Tue, May 6, 2014 | 67.94 | 68.08 | 67.52 | 67.60 | 3374 | NASDAQ | ADP | Mon, May 5, 2014 | 67.80 | 68.38 | 67.33 | 68.31 | 3373 | NASDAQ | ADP | Fri, May 2, 2014 | 68.15 | 68.60 | 67.81 | 68.02 | 3372 | NASDAQ | ADP | Thu, May 1, 2014 | 68.40 | 68.66 | 67.87 | 68.09 | 3371 | NASDAQ | ADP | Wed, Apr 30, 2014 | 66.72 | 68.73 | 66.71 | 68.40 | 3370 | NASDAQ | ADP | Tue, Apr 29, 2014 | 66.81 | 67.66 | 66.69 | 67.54 | 3369 | NASDAQ | ADP | Mon, Apr 28, 2014 | 66.71 | 67.14 | 65.79 | 66.39 | 3368 | NASDAQ | ADP | Fri, Apr 25, 2014 | 66.94 | 67.27 | 66.23 | 66.37 | 3367 | NASDAQ | ADP | Thu, Apr 24, 2014 | 67.41 | 67.57 | 66.95 | 67.22 | 3366 | NASDAQ | ADP | Wed, Apr 23, 2014 | 66.55 | 67.15 | 66.55 | 66.93 | 3365 | NASDAQ | ADP | Tue, Apr 22, 2014 | 66.79 | 67.21 | 66.46 | 66.96 | 3364 | NASDAQ | ADP | Mon, Apr 21, 2014 | 66.49 | 67.06 | 66.47 | 66.73 | 3363 | NASDAQ | ADP | Thu, Apr 17, 2014 | 66.64 | 67.07 | 65.97 | 66.94 | 3362 | NASDAQ | ADP | Wed, Apr 16, 2014 | 66.41 | 66.41 | 65.52 | 66.17 | 3361 | NASDAQ | ADP | Tue, Apr 15, 2014 | 65.18 | 65.91 | 64.74 | 65.87 | 3360 | NASDAQ | ADP | Mon, Apr 14, 2014 | 65.28 | 65.42 | 64.37 | 65.13 | 3359 | NASDAQ | ADP | Fri, Apr 11, 2014 | 65.51 | 66.05 | 64.65 | 64.68 | 3358 | NASDAQ | ADP | Thu, Apr 10, 2014 | 68.50 | 68.54 | 65.99 | 65.99 | 3357 | NASDAQ | ADP | Wed, Apr 9, 2014 | 66.21 | 66.64 | 65.85 | 66.57 | 3356 | NASDAQ | ADP | Tue, Apr 8, 2014 | 66.20 | 66.62 | 65.93 | 66.29 | 3355 | NASDAQ | ADP | Mon, Apr 7, 2014 | 66.65 | 66.84 | 65.81 | 66.03 | 3354 | NASDAQ | ADP | Fri, Apr 4, 2014 | 67.15 | 68.23 | 66.47 | 66.51 | 3353 | NASDAQ | ADP | Thu, Apr 3, 2014 | 68.41 | 68.43 | 67.57 | 67.87 | 3352 | NASDAQ | ADP | Wed, Apr 2, 2014 | 67.91 | 68.33 | 67.78 | 68.14 | 3351 | NASDAQ | ADP | Tue, Apr 1, 2014 | 67.59 | 68.01 | 67.23 | 67.99 | 3350 | NASDAQ | ADP | Mon, Mar 31, 2014 | 67.67 | 68.09 | 67.36 | 67.78 | 3349 | NASDAQ | ADP | Fri, Mar 28, 2014 | 67.43 | 68.14 | 67.17 | 67.51 | 3348 | NASDAQ | ADP | Thu, Mar 27, 2014 | 66.72 | 67.30 | 66.28 | 67.23 | 3347 | NASDAQ | ADP | Wed, Mar 26, 2014 | 67.64 | 67.77 | 66.85 | 66.85 | 3346 | NASDAQ | ADP | Tue, Mar 25, 2014 | 67.28 | 67.85 | 66.93 | 67.27 | 3345 | NASDAQ | ADP | Mon, Mar 24, 2014 | 68.30 | 68.43 | 66.81 | 67.07 | 3344 | NASDAQ | ADP | Fri, Mar 21, 2014 | 69.59 | 69.65 | 67.99 | 68.21 | 3343 | NASDAQ | ADP | Thu, Mar 20, 2014 | 68.30 | 68.88 | 68.13 | 68.73 | 3342 | NASDAQ | ADP | Wed, Mar 19, 2014 | 69.37 | 69.37 | 68.25 | 68.68 | 3341 | NASDAQ | ADP | Tue, Mar 18, 2014 | 68.75 | 69.34 | 68.67 | 69.30 | 3340 | NASDAQ | ADP | Mon, Mar 17, 2014 | 68.36 | 68.87 | 68.17 | 68.86 | 3339 | NASDAQ | ADP | Fri, Mar 14, 2014 | 68.02 | 68.26 | 67.38 | 68.03 | 3338 | NASDAQ | ADP | Thu, Mar 13, 2014 | 68.23 | 68.39 | 67.28 | 67.54 | 3337 | NASDAQ | ADP | Wed, Mar 12, 2014 | 67.79 | 68.22 | 67.55 | 68.15 | 3336 | NASDAQ | ADP | Tue, Mar 11, 2014 | 68.73 | 68.83 | 68.08 | 68.34 | 3335 | NASDAQ | ADP | Mon, Mar 10, 2014 | 68.94 | 69.06 | 68.23 | 68.61 | 3334 | NASDAQ | ADP | Fri, Mar 7, 2014 | 68.82 | 69.24 | 68.55 | 68.92 | 3333 | NASDAQ | ADP | Thu, Mar 6, 2014 | 68.32 | 68.63 | 68.11 | 68.45 | 3332 | NASDAQ | ADP | Wed, Mar 5, 2014 | 66.44 | 68.59 | 67.97 | 68.18 | 3331 | NASDAQ | ADP | Tue, Mar 4, 2014 | 68.16 | 68.88 | 68.04 | 68.82 | 3330 | NASDAQ | ADP | Mon, Mar 3, 2014 | 67.59 | 67.72 | 66.96 | 67.26 | 3329 | NASDAQ | ADP | Fri, Feb 28, 2014 | 68.32 | 68.84 | 67.73 | 68.23 | 3328 | NASDAQ | ADP | Thu, Feb 27, 2014 | 67.65 | 68.34 | 67.64 | 68.18 | 3327 | NASDAQ | ADP | Wed, Feb 26, 2014 | 67.94 | 68.01 | 67.38 | 67.92 | 3326 | NASDAQ | ADP | Tue, Feb 25, 2014 | 67.53 | 67.75 | 66.92 | 67.56 | 3325 | NASDAQ | ADP | Mon, Feb 24, 2014 | 66.94 | 67.97 | 66.85 | 67.37 | 3324 | NASDAQ | ADP | Fri, Feb 21, 2014 | 67.36 | 67.54 | 66.78 | 66.85 | 3323 | NASDAQ | ADP | Thu, Feb 20, 2014 | 66.88 | 67.45 | 66.55 | 67.12 | 3322 | NASDAQ | ADP | Wed, Feb 19, 2014 | 66.71 | 67.51 | 66.59 | 66.80 | 3321 | NASDAQ | ADP | Tue, Feb 18, 2014 | 67.07 | 67.17 | 66.46 | 67.10 | 3320 | NASDAQ | ADP | Fri, Feb 14, 2014 | 66.45 | 67.10 | 66.06 | 66.91 | 3319 | NASDAQ | ADP | Thu, Feb 13, 2014 | 66.01 | 66.92 | 65.97 | 66.86 | 3318 | NASDAQ | ADP | Wed, Feb 12, 2014 | 66.30 | 66.58 | 65.62 | 66.30 | 3317 | NASDAQ | ADP | Tue, Feb 11, 2014 | 66.30 | 65.71 | 64.93 | 65.50 | 3316 | NASDAQ | ADP | Mon, Feb 10, 2014 | 66.22 | 66.33 | 64.77 | 65.31 | 3315 | NASDAQ | ADP | Fri, Feb 7, 2014 | 65.71 | 65.76 | 64.87 | 65.70 | 3314 | NASDAQ | ADP | Thu, Feb 6, 2014 | 63.43 | 65.21 | 64.13 | 65.09 | 3313 | NASDAQ | ADP | Wed, Feb 5, 2014 | 66.95 | 66.95 | 63.77 | 64.51 | 3312 | NASDAQ | ADP | Tue, Feb 4, 2014 | 68.12 | 68.36 | 63.08 | 65.75 | 3311 | NASDAQ | ADP | Mon, Feb 3, 2014 | 67.21 | 67.36 | 64.73 | 64.99 | 3310 | NASDAQ | ADP | Fri, Jan 31, 2014 | 66.67 | 67.67 | 66.62 | 67.20 | 3309 | NASDAQ | ADP | Thu, Jan 30, 2014 | 67.51 | 68.11 | 66.98 | 67.81 | 3308 | NASDAQ | ADP | Wed, Jan 29, 2014 | 67.06 | 67.76 | 66.83 | 67.14 | 3307 | NASDAQ | ADP | Tue, Jan 28, 2014 | 67.01 | 67.73 | 66.85 | 67.58 | 3306 | NASDAQ | ADP | Mon, Jan 27, 2014 | 68.96 | 68.01 | 66.98 | 67.11 | 3305 | NASDAQ | ADP | Fri, Jan 24, 2014 | 69.14 | 69.15 | 67.51 | 67.52 | 3304 | NASDAQ | ADP | Thu, Jan 23, 2014 | 71.87 | 72.37 | 69.18 | 69.58 | 3303 | NASDAQ | ADP | Wed, Jan 22, 2014 | 70.54 | 70.81 | 70.22 | 70.51 | 3302 | NASDAQ | ADP | Tue, Jan 21, 2014 | 70.55 | 70.88 | 70.01 | 70.46 | 3301 | NASDAQ | ADP | Fri, Jan 17, 2014 | 69.76 | 70.48 | 69.69 | 70.16 | 3300 | NASDAQ | ADP | Thu, Jan 16, 2014 | 70.22 | 70.41 | 69.93 | 70.01 | 3299 | NASDAQ | ADP | Wed, Jan 15, 2014 | 68.85 | 70.74 | 69.93 | 70.26 | 3298 | NASDAQ | ADP | Tue, Jan 14, 2014 | 69.58 | 70.21 | 69.25 | 70.14 | 3297 | NASDAQ | ADP | Mon, Jan 13, 2014 | 70.43 | 70.47 | 69.16 | 69.35 | 3296 | NASDAQ | ADP | Fri, Jan 10, 2014 | 71.11 | 71.16 | 70.15 | 70.49 | 3295 | NASDAQ | ADP | Thu, Jan 9, 2014 | 72.81 | 72.81 | 70.65 | 70.73 | 3294 | NASDAQ | ADP | Wed, Jan 8, 2014 | 70.44 | 70.83 | 70.10 | 70.49 | 3293 | NASDAQ | ADP | Tue, Jan 7, 2014 | 70.16 | 71.08 | 70.08 | 70.87 | 3292 | NASDAQ | ADP | Mon, Jan 6, 2014 | 70.72 | 71.03 | 69.65 | 70.01 | 3291 | NASDAQ | ADP | Fri, Jan 3, 2014 | 70.14 | 71.38 | 70.18 | 70.82 | 3290 | NASDAQ | ADP | Thu, Jan 2, 2014 | 70.33 | 70.58 | 69.64 | 70.06 | 3289 | NASDAQ | ADP | Tue, Dec 31, 2013 | 71.27 | 71.54 | 70.75 | 70.88 | 3288 | NASDAQ | ADP | Mon, Dec 30, 2013 | 72.68 | 71.15 | 70.63 | 71.13 | 3287 | NASDAQ | ADP | Fri, Dec 27, 2013 | 71.02 | 71.18 | 70.67 | 70.81 | 3286 | NASDAQ | ADP | Thu, Dec 26, 2013 | 70.58 | 70.94 | 70.30 | 70.84 | 3285 | NASDAQ | ADP | Tue, Dec 24, 2013 | 69.99 | 70.44 | 69.83 | 70.37 | 3284 | NASDAQ | ADP | Mon, Dec 23, 2013 | 72.48 | 70.53 | 69.94 | 70.13 | 3283 | NASDAQ | ADP | Fri, Dec 20, 2013 | 67.33 | 70.39 | 69.29 | 70.16 | 3282 | NASDAQ | ADP | Thu, Dec 19, 2013 | 69.61 | 70.05 | 69.19 | 69.68 | 3281 | NASDAQ | ADP | Wed, Dec 18, 2013 | 68.18 | 69.44 | 67.65 | 69.38 | 3280 | NASDAQ | ADP | Tue, Dec 17, 2013 | 67.37 | 68.01 | 67.22 | 67.77 | 3279 | NASDAQ | ADP | Mon, Dec 16, 2013 | 68.01 | 68.40 | 67.72 | 68.00 | 3278 | NASDAQ | ADP | Fri, Dec 13, 2013 | 68.13 | 68.23 | 67.53 | 67.57 | 3277 | NASDAQ | ADP | Thu, Dec 12, 2013 | 67.73 | 68.21 | 67.64 | 67.68 | 3276 | NASDAQ | ADP | Wed, Dec 11, 2013 | 68.46 | 68.91 | 67.74 | 67.93 | 3275 | NASDAQ | ADP | Tue, Dec 10, 2013 | 69.18 | 69.35 | 68.74 | 68.87 | 3274 | NASDAQ | ADP | Mon, Dec 9, 2013 | 69.92 | 69.98 | 68.92 | 69.31 | 3273 | NASDAQ | ADP | Fri, Dec 6, 2013 | 69.70 | 69.98 | 69.42 | 69.88 | 3272 | NASDAQ | ADP | Thu, Dec 5, 2013 | 69.26 | 69.77 | 68.78 | 68.89 | 3271 | NASDAQ | ADP | Wed, Dec 4, 2013 | 70.08 | 70.30 | 69.08 | 69.59 | 3270 | NASDAQ | ADP | Tue, Dec 3, 2013 | 70.49 | 70.90 | 69.92 | 70.48 | 3269 | NASDAQ | ADP | Mon, Dec 2, 2013 | 70.14 | 70.30 | 69.69 | 69.80 | 3268 | NASDAQ | ADP | Fri, Nov 29, 2013 | 70.34 | 70.75 | 70.16 | 70.20 | 3267 | NASDAQ | ADP | Wed, Nov 27, 2013 | 70.44 | 70.63 | 70.15 | 70.47 | 3266 | NASDAQ | ADP | Tue, Nov 26, 2013 | 72.97 | 73.53 | 70.01 | 70.45 | 3265 | NASDAQ | ADP | Mon, Nov 25, 2013 | 70.18 | 70.53 | 70.13 | 70.29 | 3264 | NASDAQ | ADP | Fri, Nov 22, 2013 | 69.87 | 70.22 | 69.80 | 70.19 | 3263 | NASDAQ | ADP | Thu, Nov 21, 2013 | 69.58 | 70.07 | 69.42 | 69.99 | 3262 | NASDAQ | ADP | Wed, Nov 20, 2013 | 70.10 | 70.30 | 69.14 | 69.35 | 3261 | NASDAQ | ADP | Tue, Nov 19, 2013 | 69.13 | 70.57 | 68.67 | 69.93 | 3260 | NASDAQ | ADP | Mon, Nov 18, 2013 | 67.87 | 68.16 | 67.67 | 67.87 | 3259 | NASDAQ | ADP | Fri, Nov 15, 2013 | 67.44 | 67.90 | 67.15 | 67.84 | 3258 | NASDAQ | ADP | Thu, Nov 14, 2013 | 67.23 | 67.93 | 67.12 | 67.52 | 3257 | NASDAQ | ADP | Wed, Nov 13, 2013 | 66.37 | 67.11 | 66.00 | 67.07 | 3256 | NASDAQ | ADP | Tue, Nov 12, 2013 | 66.40 | 66.58 | 66.14 | 66.43 | 3255 | NASDAQ | ADP | Mon, Nov 11, 2013 | 66.52 | 66.71 | 66.23 | 66.46 | 3254 | NASDAQ | ADP | Fri, Nov 8, 2013 | 66.18 | 66.70 | 65.98 | 66.68 | 3253 | NASDAQ | ADP | Thu, Nov 7, 2013 | 66.80 | 67.03 | 65.98 | 66.08 | 3252 | NASDAQ | ADP | Wed, Nov 6, 2013 | 66.09 | 66.72 | 66.08 | 66.52 | 3251 | NASDAQ | ADP | Tue, Nov 5, 2013 | 66.01 | 66.38 | 65.57 | 66.24 | 3250 | NASDAQ | ADP | Mon, Nov 4, 2013 | 66.43 | 66.59 | 65.75 | 66.24 | 3249 | NASDAQ | ADP | Fri, Nov 1, 2013 | 66.10 | 66.22 | 65.70 | 66.07 | 3248 | NASDAQ | ADP | Thu, Oct 31, 2013 | 65.15 | 66.01 | 64.93 | 65.82 | 3247 | NASDAQ | ADP | Wed, Oct 30, 2013 | 66.59 | 66.59 | 64.72 | 65.18 | 3246 | NASDAQ | ADP | Tue, Oct 29, 2013 | 66.71 | 67.25 | 66.30 | 66.98 | 3245 | NASDAQ | ADP | Mon, Oct 28, 2013 | 66.08 | 66.74 | 65.93 | 66.38 | 3244 | NASDAQ | ADP | Fri, Oct 25, 2013 | 66.07 | 66.42 | 65.76 | 66.24 | 3243 | NASDAQ | ADP | Thu, Oct 24, 2013 | 66.06 | 66.36 | 65.92 | 66.15 | 3242 | NASDAQ | ADP | Wed, Oct 23, 2013 | 66.01 | 66.07 | 65.64 | 65.89 | 3241 | NASDAQ | ADP | Tue, Oct 22, 2013 | 65.72 | 66.45 | 65.48 | 66.19 | 3240 | NASDAQ | ADP | Mon, Oct 21, 2013 | 64.91 | 65.58 | 64.82 | 65.53 | 3239 | NASDAQ | ADP | Fri, Oct 18, 2013 | 65.05 | 65.36 | 64.80 | 65.08 | 3238 | NASDAQ | ADP | Thu, Oct 17, 2013 | 64.40 | 65.05 | 64.26 | 64.99 | 3237 | NASDAQ | ADP | Wed, Oct 16, 2013 | 64.00 | 64.73 | 63.79 | 64.67 | 3236 | NASDAQ | ADP | Tue, Oct 15, 2013 | 63.64 | 63.78 | 63.32 | 63.44 | 3235 | NASDAQ | ADP | Mon, Oct 14, 2013 | 63.48 | 63.94 | 63.28 | 63.92 | 3234 | NASDAQ | ADP | Fri, Oct 11, 2013 | 62.51 | 63.63 | 62.48 | 63.61 | 3233 | NASDAQ | ADP | Thu, Oct 10, 2013 | 62.15 | 63.10 | 61.94 | 63.00 | 3232 | NASDAQ | ADP | Wed, Oct 9, 2013 | 61.63 | 61.94 | 61.33 | 61.65 | 3231 | NASDAQ | ADP | Tue, Oct 8, 2013 | 62.41 | 62.50 | 61.56 | 61.62 | 3230 | NASDAQ | ADP | Mon, Oct 7, 2013 | 62.19 | 62.59 | 61.86 | 62.30 | 3229 | NASDAQ | ADP | Fri, Oct 4, 2013 | 62.51 | 62.82 | 62.23 | 62.74 | 3228 | NASDAQ | ADP | Thu, Oct 3, 2013 | 62.91 | 63.16 | 62.19 | 62.37 | 3227 | NASDAQ | ADP | Wed, Oct 2, 2013 | 63.16 | 63.26 | 62.87 | 63.18 | 3226 | NASDAQ | ADP | Tue, Oct 1, 2013 | 63.67 | 63.67 | 63.07 | 63.30 | 3225 | NASDAQ | ADP | Mon, Sep 30, 2013 | 63.44 | 63.61 | 63.07 | 63.50 | 3224 | NASDAQ | ADP | Fri, Sep 27, 2013 | 63.78 | 63.80 | 62.82 | 63.65 | 3223 | NASDAQ | ADP | Thu, Sep 26, 2013 | 63.89 | 64.22 | 63.66 | 63.97 | 3222 | NASDAQ | ADP | Wed, Sep 25, 2013 | 64.12 | 64.23 | 63.44 | 63.62 | 3221 | NASDAQ | ADP | Tue, Sep 24, 2013 | 63.56 | 64.30 | 63.42 | 64.00 | 3220 | NASDAQ | ADP | Mon, Sep 23, 2013 | 65.09 | 65.46 | 63.79 | 64.15 | 3219 | NASDAQ | ADP | Fri, Sep 20, 2013 | 65.58 | 65.69 | 65.23 | 65.30 | 3218 | NASDAQ | ADP | Thu, Sep 19, 2013 | 65.70 | 65.75 | 65.34 | 65.51 | 3217 | NASDAQ | ADP | Wed, Sep 18, 2013 | 65.07 | 65.67 | 64.70 | 65.57 | 3216 | NASDAQ | ADP | Tue, Sep 17, 2013 | 65.13 | 65.28 | 64.83 | 65.06 | 3215 | NASDAQ | ADP | Mon, Sep 16, 2013 | 65.66 | 65.73 | 64.94 | 65.01 | 3214 | NASDAQ | ADP | Fri, Sep 13, 2013 | 65.12 | 65.20 | 64.44 | 65.00 | 3213 | NASDAQ | ADP | Thu, Sep 12, 2013 | 64.84 | 65.37 | 64.70 | 65.08 | 3212 | NASDAQ | ADP | Wed, Sep 11, 2013 | 64.36 | 65.01 | 64.20 | 64.93 | 3211 | NASDAQ | ADP | Tue, Sep 10, 2013 | 65.25 | 65.25 | 64.69 | 64.69 | 3210 | NASDAQ | ADP | Mon, Sep 9, 2013 | 64.16 | 64.86 | 64.16 | 64.73 | 3209 | NASDAQ | ADP | Fri, Sep 6, 2013 | 63.56 | 64.29 | 62.61 | 64.15 | 3208 | NASDAQ | ADP | Thu, Sep 5, 2013 | 63.01 | 63.50 | 62.98 | 63.46 | 3207 | NASDAQ | ADP | Wed, Sep 4, 2013 | 61.49 | 63.27 | 61.20 | 63.21 | 3206 | NASDAQ | ADP | Tue, Sep 3, 2013 | 63.15 | 63.56 | 62.29 | 62.65 | 3205 | NASDAQ | ADP | Fri, Aug 30, 2013 | 62.54 | 62.56 | 62.08 | 62.43 | 3204 | NASDAQ | ADP | Thu, Aug 29, 2013 | 62.09 | 62.85 | 61.78 | 62.55 | 3203 | NASDAQ | ADP | Wed, Aug 28, 2013 | 62.39 | 62.63 | 62.15 | 62.23 | 3202 | NASDAQ | ADP | Tue, Aug 27, 2013 | 62.48 | 62.79 | 62.20 | 62.23 | 3201 | NASDAQ | ADP | Mon, Aug 26, 2013 | 61.31 | 63.58 | 61.31 | 63.19 | 3200 | NASDAQ | ADP | Fri, Aug 23, 2013 | 63.58 | 63.65 | 63.17 | 63.41 | 3199 | NASDAQ | ADP | Thu, Aug 22, 2013 | 63.17 | 63.72 | 63.08 | 63.55 | 3198 | NASDAQ | ADP | Wed, Aug 21, 2013 | 63.29 | 63.50 | 62.82 | 63.01 | 3197 | NASDAQ | ADP | Tue, Aug 20, 2013 | 62.98 | 63.61 | 62.94 | 63.46 | 3196 | NASDAQ | ADP | Mon, Aug 19, 2013 | 62.82 | 63.37 | 62.82 | 63.08 | 3195 | NASDAQ | ADP | Fri, Aug 16, 2013 | 62.70 | 63.23 | 62.62 | 63.07 | 3194 | NASDAQ | ADP | Thu, Aug 15, 2013 | 63.36 | 63.37 | 62.60 | 62.82 | 3193 | NASDAQ | ADP | Wed, Aug 14, 2013 | 63.90 | 64.12 | 63.72 | 63.76 | 3192 | NASDAQ | ADP | Tue, Aug 13, 2013 | 64.03 | 64.07 | 63.72 | 64.03 | 3191 | NASDAQ | ADP | Mon, Aug 12, 2013 | 63.17 | 63.89 | 63.08 | 63.87 | 3190 | NASDAQ | ADP | Fri, Aug 9, 2013 | 63.22 | 63.69 | 63.11 | 63.57 | 3189 | NASDAQ | ADP | Thu, Aug 8, 2013 | 63.48 | 63.73 | 63.12 | 63.46 | 3188 | NASDAQ | ADP | Wed, Aug 7, 2013 | 63.26 | 63.41 | 62.87 | 63.15 | 3187 | NASDAQ | ADP | Tue, Aug 6, 2013 | 62.71 | 63.50 | 62.37 | 63.37 | 3186 | NASDAQ | ADP | Mon, Aug 5, 2013 | 62.75 | 62.91 | 62.43 | 62.81 | 3185 | NASDAQ | ADP | Fri, Aug 2, 2013 | 62.48 | 62.83 | 62.16 | 62.79 | 3184 | NASDAQ | ADP | Thu, Aug 1, 2013 | 61.86 | 63.18 | 61.51 | 63.03 | 3183 | NASDAQ | ADP | Wed, Jul 31, 2013 | 63.71 | 63.85 | 63.20 | 63.24 | 3182 | NASDAQ | ADP | Tue, Jul 30, 2013 | 63.77 | 63.77 | 63.17 | 63.29 | 3181 | NASDAQ | ADP | Mon, Jul 29, 2013 | 63.30 | 63.59 | 63.03 | 63.25 | 3180 | NASDAQ | ADP | Fri, Jul 26, 2013 | 63.21 | 63.60 | 62.91 | 63.58 | 3179 | NASDAQ | ADP | Thu, Jul 25, 2013 | 63.32 | 63.51 | 62.87 | 63.31 | 3178 | NASDAQ | ADP | Wed, Jul 24, 2013 | 64.00 | 64.00 | 63.21 | 63.36 | 3177 | NASDAQ | ADP | Tue, Jul 23, 2013 | 64.19 | 64.33 | 63.58 | 63.59 | 3176 | NASDAQ | ADP | Mon, Jul 22, 2013 | 64.73 | 64.77 | 63.86 | 64.18 | 3175 | NASDAQ | ADP | Fri, Jul 19, 2013 | 64.16 | 64.19 | 63.39 | 63.94 | 3174 | NASDAQ | ADP | Thu, Jul 18, 2013 | 63.75 | 64.08 | 63.65 | 63.88 | 3173 | NASDAQ | ADP | Wed, Jul 17, 2013 | 63.75 | 63.91 | 63.39 | 63.44 | 3172 | NASDAQ | ADP | Tue, Jul 16, 2013 | 63.64 | 63.72 | 63.22 | 63.43 | 3171 | NASDAQ | ADP | Mon, Jul 15, 2013 | 64.26 | 64.32 | 63.36 | 63.48 | 3170 | NASDAQ | ADP | Fri, Jul 12, 2013 | 63.15 | 64.43 | 63.10 | 64.40 | 3169 | NASDAQ | ADP | Thu, Jul 11, 2013 | 63.36 | 63.68 | 62.94 | 63.03 | 3168 | NASDAQ | ADP | Wed, Jul 10, 2013 | 62.16 | 63.05 | 62.15 | 62.94 | 3167 | NASDAQ | ADP | Tue, Jul 9, 2013 | 62.29 | 62.58 | 62.19 | 62.32 | 3166 | NASDAQ | ADP | Mon, Jul 8, 2013 | 62.18 | 62.52 | 62.08 | 62.26 | 3165 | NASDAQ | ADP | Fri, Jul 5, 2013 | 61.97 | 62.44 | 61.41 | 62.07 | 3164 | NASDAQ | ADP | Wed, Jul 3, 2013 | 61.14 | 61.92 | 61.02 | 61.62 | 3163 | NASDAQ | ADP | Tue, Jul 2, 2013 | 61.22 | 61.84 | 60.71 | 61.48 | 3162 | NASDAQ | ADP | Mon, Jul 1, 2013 | 60.38 | 61.34 | 60.31 | 60.93 | 3161 | NASDAQ | ADP | Fri, Jun 28, 2013 | 60.45 | 60.86 | 60.09 | 60.41 | 3160 | NASDAQ | ADP | Thu, Jun 27, 2013 | 61.13 | 61.34 | 60.70 | 60.86 | 3159 | NASDAQ | ADP | Wed, Jun 26, 2013 | 60.97 | 61.19 | 60.66 | 60.84 | 3158 | NASDAQ | ADP | Tue, Jun 25, 2013 | 60.67 | 60.67 | 59.79 | 60.39 | 3157 | NASDAQ | ADP | Mon, Jun 24, 2013 | 60.02 | 60.47 | 59.75 | 59.99 | 3156 | NASDAQ | ADP | Fri, Jun 21, 2013 | 60.25 | 60.51 | 59.65 | 60.25 | 3155 | NASDAQ | ADP | Thu, Jun 20, 2013 | 60.04 | 60.23 | 59.72 | 59.83 | 3154 | NASDAQ | ADP | Wed, Jun 19, 2013 | 60.60 | 61.39 | 60.46 | 60.57 | 3153 | NASDAQ | ADP | Tue, Jun 18, 2013 | 60.24 | 61.13 | 60.19 | 61.06 | 3152 | NASDAQ | ADP | Mon, Jun 17, 2013 | 60.15 | 60.61 | 60.00 | 60.27 | 3151 | NASDAQ | ADP | Fri, Jun 14, 2013 | 59.70 | 60.12 | 59.52 | 59.66 | 3150 | NASDAQ | ADP | Thu, Jun 13, 2013 | 59.07 | 60.08 | 58.92 | 59.90 | 3149 | NASDAQ | ADP | Wed, Jun 12, 2013 | 59.87 | 59.95 | 59.01 | 59.07 | 3148 | NASDAQ | ADP | Tue, Jun 11, 2013 | 59.94 | 60.26 | 59.64 | 59.75 | 3147 | NASDAQ | ADP | Mon, Jun 10, 2013 | 60.50 | 60.62 | 60.16 | 60.34 | 3146 | NASDAQ | ADP | Fri, Jun 7, 2013 | 60.10 | 60.58 | 59.81 | 60.45 | 3145 | NASDAQ | ADP | Thu, Jun 6, 2013 | 59.37 | 59.68 | 59.02 | 59.60 | 3144 | NASDAQ | ADP | Wed, Jun 5, 2013 | 60.21 | 60.44 | 59.47 | 59.53 | 3143 | NASDAQ | ADP | Tue, Jun 4, 2013 | 60.93 | 61.29 | 60.20 | 60.51 | 3142 | NASDAQ | ADP | Mon, Jun 3, 2013 | 60.23 | 61.07 | 60.23 | 61.01 | 3141 | NASDAQ | ADP | Fri, May 31, 2013 | 60.91 | 61.55 | 60.17 | 60.29 | 3140 | NASDAQ | ADP | Thu, May 30, 2013 | 61.42 | 61.58 | 61.24 | 61.24 | 3139 | NASDAQ | ADP | Wed, May 29, 2013 | 61.41 | 61.58 | 60.97 | 61.21 | 3138 | NASDAQ | ADP | Tue, May 28, 2013 | 61.85 | 62.33 | 61.60 | 61.84 | 3137 | NASDAQ | ADP | Fri, May 24, 2013 | 61.12 | 61.28 | 60.79 | 61.28 | 3136 | NASDAQ | ADP | Thu, May 23, 2013 | 61.33 | 61.59 | 61.16 | 61.35 | 3135 | NASDAQ | ADP | Wed, May 22, 2013 | 62.37 | 62.44 | 61.43 | 61.64 | 3134 | NASDAQ | ADP | Tue, May 21, 2013 | 62.31 | 62.66 | 62.12 | 62.31 | 3133 | NASDAQ | ADP | Mon, May 20, 2013 | 63.16 | 63.16 | 62.13 | 62.33 | 3132 | NASDAQ | ADP | Fri, May 17, 2013 | 62.69 | 63.16 | 62.29 | 63.15 | 3131 | NASDAQ | ADP | Thu, May 16, 2013 | 62.74 | 63.08 | 62.18 | 62.27 | 3130 | NASDAQ | ADP | Wed, May 15, 2013 | 62.15 | 62.94 | 62.07 | 62.94 | 3129 | NASDAQ | ADP | Tue, May 14, 2013 | 61.58 | 62.21 | 61.58 | 62.12 | 3128 | NASDAQ | ADP | Mon, May 13, 2013 | 61.22 | 61.55 | 61.18 | 61.48 | 3127 | NASDAQ | ADP | Fri, May 10, 2013 | 61.51 | 61.65 | 61.04 | 61.44 | 3126 | NASDAQ | ADP | Thu, May 9, 2013 | 60.44 | 61.63 | 60.36 | 61.41 | 3125 | NASDAQ | ADP | Wed, May 8, 2013 | 60.22 | 60.36 | 60.01 | 60.15 | 3124 | NASDAQ | ADP | Tue, May 7, 2013 | 60.37 | 60.61 | 60.12 | 60.22 | 3123 | NASDAQ | ADP | Mon, May 6, 2013 | 60.67 | 60.67 | 60.12 | 60.26 | 3122 | NASDAQ | ADP | Fri, May 3, 2013 | 60.11 | 60.78 | 59.67 | 60.73 | 3121 | NASDAQ | ADP | Thu, May 2, 2013 | 58.63 | 59.43 | 58.43 | 59.12 | 3120 | NASDAQ | ADP | Wed, May 1, 2013 | 59.12 | 59.12 | 58.51 | 58.62 | 3119 | NASDAQ | ADP | Tue, Apr 30, 2013 | 58.77 | 59.08 | 58.66 | 59.08 | 3118 | NASDAQ | ADP | Mon, Apr 29, 2013 | 58.38 | 59.00 | 58.25 | 58.90 | 3117 | NASDAQ | ADP | Fri, Apr 26, 2013 | 58.57 | 58.58 | 58.08 | 58.42 | 3116 | NASDAQ | ADP | Thu, Apr 25, 2013 | 58.72 | 58.76 | 58.33 | 58.58 | 3115 | NASDAQ | ADP | Wed, Apr 24, 2013 | 58.51 | 58.73 | 58.29 | 58.49 | 3114 | NASDAQ | ADP | Tue, Apr 23, 2013 | 57.85 | 58.24 | 57.38 | 58.22 | 3113 | NASDAQ | ADP | Mon, Apr 22, 2013 | 57.21 | 57.62 | 56.77 | 57.46 | 3112 | NASDAQ | ADP | Fri, Apr 19, 2013 | 56.47 | 57.40 | 56.47 | 57.22 | 3111 | NASDAQ | ADP | Thu, Apr 18, 2013 | 57.75 | 57.79 | 56.48 | 56.70 | 3110 | NASDAQ | ADP | Wed, Apr 17, 2013 | 56.86 | 57.39 | 56.13 | 57.33 | 3109 | NASDAQ | ADP | Tue, Apr 16, 2013 | 56.77 | 57.43 | 56.60 | 57.38 | 3108 | NASDAQ | ADP | Mon, Apr 15, 2013 | 57.72 | 57.81 | 56.53 | 56.55 | 3107 | NASDAQ | ADP | Fri, Apr 12, 2013 | 58.01 | 58.01 | 57.47 | 57.82 | 3106 | NASDAQ | ADP | Thu, Apr 11, 2013 | 57.58 | 58.08 | 57.43 | 58.00 | 3105 | NASDAQ | ADP | Wed, Apr 10, 2013 | 56.53 | 57.64 | 56.40 | 57.60 | 3104 | NASDAQ | ADP | Tue, Apr 9, 2013 | 56.45 | 56.78 | 56.00 | 56.55 | 3103 | NASDAQ | ADP | Mon, Apr 8, 2013 | 55.87 | 56.37 | 55.74 | 56.37 | 3102 | NASDAQ | ADP | Fri, Apr 5, 2013 | 56.23 | 56.24 | 55.53 | 55.94 | 3101 | NASDAQ | ADP | Thu, Apr 4, 2013 | 56.89 | 57.08 | 56.43 | 56.78 | 3100 | NASDAQ | ADP | Wed, Apr 3, 2013 | 57.25 | 57.45 | 56.64 | 56.80 | 3099 | NASDAQ | ADP | Tue, Apr 2, 2013 | 57.15 | 57.62 | 56.89 | 57.27 | 3098 | NASDAQ | ADP | Mon, Apr 1, 2013 | 56.72 | 57.18 | 56.58 | 56.75 | 3097 | NASDAQ | ADP | Thu, Mar 28, 2013 | 56.58 | 57.13 | 56.43 | 57.05 | 3096 | NASDAQ | ADP | Wed, Mar 27, 2013 | 56.50 | 56.79 | 56.23 | 56.72 | 3095 | NASDAQ | ADP | Tue, Mar 26, 2013 | 56.18 | 56.85 | 56.18 | 56.84 | 3094 | NASDAQ | ADP | Mon, Mar 25, 2013 | 56.54 | 56.63 | 55.76 | 56.08 | 3093 | NASDAQ | ADP | Fri, Mar 22, 2013 | 56.15 | 56.34 | 55.84 | 56.22 | 3092 | NASDAQ | ADP | Thu, Mar 21, 2013 | 56.13 | 56.49 | 55.65 | 55.91 | 3091 | NASDAQ | ADP | Wed, Mar 20, 2013 | 56.72 | 56.86 | 56.29 | 56.52 | 3090 | NASDAQ | ADP | Tue, Mar 19, 2013 | 56.42 | 56.55 | 55.85 | 56.42 | 3089 | NASDAQ | ADP | Mon, Mar 18, 2013 | 56.03 | 56.56 | 55.97 | 56.34 | 3088 | NASDAQ | ADP | Fri, Mar 15, 2013 | 56.73 | 57.07 | 56.47 | 56.57 | 3087 | NASDAQ | ADP | Thu, Mar 14, 2013 | 56.32 | 57.05 | 56.32 | 57.04 | 3086 | NASDAQ | ADP | Wed, Mar 13, 2013 | 56.15 | 56.33 | 56.01 | 56.30 | 3085 | NASDAQ | ADP | Tue, Mar 12, 2013 | 56.06 | 56.13 | 55.93 | 56.12 | 3084 | NASDAQ | ADP | Mon, Mar 11, 2013 | 55.60 | 56.05 | 55.57 | 56.03 | 3083 | NASDAQ | ADP | Fri, Mar 8, 2013 | 55.50 | 55.89 | 55.41 | 55.57 | 3082 | NASDAQ | ADP | Thu, Mar 7, 2013 | 54.81 | 55.77 | 54.65 | 55.57 | 3081 | NASDAQ | ADP | Wed, Mar 6, 2013 | 54.86 | 54.88 | 54.42 | 54.65 | 3080 | NASDAQ | ADP | Tue, Mar 5, 2013 | 54.39 | 55.00 | 54.32 | 54.97 | 3079 | NASDAQ | ADP | Mon, Mar 4, 2013 | 53.79 | 54.29 | 53.60 | 54.25 | 3078 | NASDAQ | ADP | Fri, Mar 1, 2013 | 53.77 | 54.17 | 53.24 | 54.08 | 3077 | NASDAQ | ADP | Thu, Feb 28, 2013 | 54.13 | 54.14 | 53.83 | 53.83 | 3076 | NASDAQ | ADP | Wed, Feb 27, 2013 | 53.39 | 54.24 | 53.22 | 54.03 | 3075 | NASDAQ | ADP | Tue, Feb 26, 2013 | 53.62 | 53.84 | 53.27 | 53.58 | 3074 | NASDAQ | ADP | Mon, Feb 25, 2013 | 53.93 | 54.16 | 53.30 | 53.31 | 3073 | NASDAQ | ADP | Fri, Feb 22, 2013 | 53.26 | 53.53 | 52.93 | 53.52 | 3072 | NASDAQ | ADP | Thu, Feb 21, 2013 | 53.65 | 53.65 | 52.70 | 52.87 | 3071 | NASDAQ | ADP | Wed, Feb 20, 2013 | 53.89 | 54.18 | 53.63 | 53.70 | 3070 | NASDAQ | ADP | Tue, Feb 19, 2013 | 53.71 | 53.94 | 53.59 | 53.92 | 3069 | NASDAQ | ADP | Fri, Feb 15, 2013 | 53.74 | 53.74 | 53.29 | 53.71 | 3068 | NASDAQ | ADP | Thu, Feb 14, 2013 | 52.86 | 53.32 | 52.66 | 53.29 | 3067 | NASDAQ | ADP | Wed, Feb 13, 2013 | 53.13 | 53.33 | 52.68 | 53.03 | 3066 | NASDAQ | ADP | Tue, Feb 12, 2013 | 52.85 | 53.14 | 52.64 | 52.95 | 3065 | NASDAQ | ADP | Mon, Feb 11, 2013 | 53.33 | 53.50 | 52.88 | 52.93 | 3064 | NASDAQ | ADP | Fri, Feb 8, 2013 | 53.26 | 53.51 | 53.08 | 53.45 | 3063 | NASDAQ | ADP | Thu, Feb 7, 2013 | 53.19 | 53.29 | 52.49 | 53.07 | 3062 | NASDAQ | ADP | Wed, Feb 6, 2013 | 53.49 | 53.69 | 52.80 | 53.31 | 3061 | NASDAQ | ADP | Tue, Feb 5, 2013 | 52.50 | 53.73 | 52.25 | 53.72 | 3060 | NASDAQ | ADP | Mon, Feb 4, 2013 | 53.07 | 53.29 | 52.18 | 52.24 | 3059 | NASDAQ | ADP | Fri, Feb 1, 2013 | 52.53 | 53.27 | 52.44 | 53.21 | 3058 | NASDAQ | ADP | Thu, Jan 31, 2013 | 52.05 | 52.43 | 51.99 | 52.01 | 3057 | NASDAQ | ADP | Wed, Jan 30, 2013 | 52.78 | 52.86 | 52.06 | 52.17 | 3056 | NASDAQ | ADP | Tue, Jan 29, 2013 | 52.22 | 52.93 | 52.04 | 52.87 | 3055 | NASDAQ | ADP | Mon, Jan 28, 2013 | 52.64 | 52.64 | 52.30 | 52.32 | 3054 | NASDAQ | ADP | Fri, Jan 25, 2013 | 52.62 | 52.64 | 52.23 | 52.54 | 3053 | NASDAQ | ADP | Thu, Jan 24, 2013 | 52.45 | 52.61 | 52.14 | 52.38 | 3052 | NASDAQ | ADP | Wed, Jan 23, 2013 | 52.61 | 52.61 | 52.12 | 52.25 | 3051 | NASDAQ | ADP | Tue, Jan 22, 2013 | 52.33 | 52.61 | 52.00 | 52.60 | 3050 | NASDAQ | ADP | Fri, Jan 18, 2013 | 51.92 | 52.40 | 51.83 | 52.39 | 3049 | NASDAQ | ADP | Thu, Jan 17, 2013 | 51.90 | 52.07 | 51.68 | 51.91 | 3048 | NASDAQ | ADP | Wed, Jan 16, 2013 | 52.00 | 52.07 | 51.58 | 51.61 | 3047 | NASDAQ | ADP | Tue, Jan 15, 2013 | 52.02 | 52.03 | 51.68 | 51.88 | 3046 | NASDAQ | ADP | Mon, Jan 14, 2013 | 52.13 | 52.24 | 51.91 | 52.12 | 3045 | NASDAQ | ADP | Fri, Jan 11, 2013 | 52.57 | 52.64 | 51.92 | 52.13 | 3044 | NASDAQ | ADP | Thu, Jan 10, 2013 | 52.18 | 52.19 | 51.73 | 52.04 | 3043 | NASDAQ | ADP | Wed, Jan 9, 2013 | 52.11 | 52.13 | 51.64 | 51.86 | 3042 | NASDAQ | ADP | Tue, Jan 8, 2013 | 51.57 | 52.04 | 51.41 | 51.98 | 3041 | NASDAQ | ADP | Mon, Jan 7, 2013 | 51.60 | 51.84 | 51.26 | 51.68 | 3040 | NASDAQ | ADP | Fri, Jan 4, 2013 | 51.60 | 52.01 | 51.37 | 51.88 | 3039 | NASDAQ | ADP | Thu, Jan 3, 2013 | 51.42 | 51.61 | 50.66 | 51.43 | 3038 | NASDAQ | ADP | Wed, Jan 2, 2013 | 50.93 | 51.36 | 50.66 | 51.22 | 3037 | NASDAQ | ADP | Mon, Dec 31, 2012 | 49.12 | 50.01 | 49.12 | 49.94 | 3036 | NASDAQ | ADP | Fri, Dec 28, 2012 | 49.51 | 50.01 | 49.38 | 49.42 | 3035 | NASDAQ | ADP | Thu, Dec 27, 2012 | 50.10 | 50.18 | 49.36 | 49.91 | 3034 | NASDAQ | ADP | Wed, Dec 26, 2012 | 50.43 | 50.59 | 49.89 | 50.09 | 3033 | NASDAQ | ADP | Mon, Dec 24, 2012 | 50.37 | 50.58 | 50.16 | 50.43 | 3032 | NASDAQ | ADP | Fri, Dec 21, 2012 | 50.43 | 51.07 | 50.21 | 50.51 | 3031 | NASDAQ | ADP | Thu, Dec 20, 2012 | 51.10 | 51.21 | 50.64 | 51.21 | 3030 | NASDAQ | ADP | Wed, Dec 19, 2012 | 51.24 | 51.38 | 50.84 | 50.99 | 3029 | NASDAQ | ADP | Tue, Dec 18, 2012 | 50.92 | 51.30 | 50.36 | 51.11 | 3028 | NASDAQ | ADP | Mon, Dec 17, 2012 | 50.29 | 50.98 | 50.06 | 50.84 | 3027 | NASDAQ | ADP | Fri, Dec 14, 2012 | 50.35 | 50.59 | 50.30 | 50.36 | 3026 | NASDAQ | ADP | Thu, Dec 13, 2012 | 50.40 | 50.79 | 50.26 | 50.51 | 3025 | NASDAQ | ADP | Wed, Dec 12, 2012 | 50.86 | 51.10 | 50.25 | 50.36 | 3024 | NASDAQ | ADP | Tue, Dec 11, 2012 | 50.50 | 51.21 | 50.36 | 50.91 | 3023 | NASDAQ | ADP | Mon, Dec 10, 2012 | 50.20 | 50.80 | 50.15 | 50.29 | 3022 | NASDAQ | ADP | Fri, Dec 7, 2012 | 50.50 | 50.79 | 49.94 | 50.28 | 3021 | NASDAQ | ADP | Thu, Dec 6, 2012 | 50.20 | 50.66 | 50.19 | 50.48 | 3020 | NASDAQ | ADP | Wed, Dec 5, 2012 | 49.71 | 50.37 | 49.62 | 50.21 | 3019 | NASDAQ | ADP | Tue, Dec 4, 2012 | 49.57 | 49.80 | 49.36 | 49.71 | 3018 | NASDAQ | ADP | Mon, Dec 3, 2012 | 50.00 | 50.08 | 49.38 | 49.49 | 3017 | NASDAQ | ADP | Fri, Nov 30, 2012 | 49.48 | 49.88 | 49.43 | 49.78 | 3016 | NASDAQ | ADP | Thu, Nov 29, 2012 | 49.28 | 49.45 | 49.00 | 49.37 | 3015 | NASDAQ | ADP | Wed, Nov 28, 2012 | 48.42 | 49.05 | 48.29 | 49.03 | 3014 | NASDAQ | ADP | Tue, Nov 27, 2012 | 48.74 | 48.94 | 48.55 | 48.58 | 3013 | NASDAQ | ADP | Mon, Nov 26, 2012 | 49.02 | 49.12 | 48.63 | 48.84 | 3012 | NASDAQ | ADP | Fri, Nov 23, 2012 | 48.79 | 49.25 | 48.69 | 49.23 | 3011 | NASDAQ | ADP | Wed, Nov 21, 2012 | 48.26 | 48.63 | 48.22 | 48.60 | 3010 | NASDAQ | ADP | Tue, Nov 20, 2012 | 48.43 | 48.52 | 47.95 | 48.30 | 3009 | NASDAQ | ADP | Mon, Nov 19, 2012 | 48.54 | 48.64 | 47.98 | 48.44 | 3008 | NASDAQ | ADP | Fri, Nov 16, 2012 | 47.88 | 48.07 | 47.39 | 48.02 | 3007 | NASDAQ | ADP | Thu, Nov 15, 2012 | 48.10 | 48.42 | 47.80 | 47.96 | 3006 | NASDAQ | ADP | Wed, Nov 14, 2012 | 48.84 | 48.91 | 47.93 | 48.04 | 3005 | NASDAQ | ADP | Tue, Nov 13, 2012 | 48.28 | 49.17 | 48.28 | 48.77 | 3004 | NASDAQ | ADP | Mon, Nov 12, 2012 | 48.49 | 48.89 | 48.43 | 48.62 | 3003 | NASDAQ | ADP | Fri, Nov 9, 2012 | 48.39 | 48.95 | 48.14 | 48.51 | 3002 | NASDAQ | ADP | Thu, Nov 8, 2012 | 49.21 | 49.55 | 48.57 | 48.58 | 3001 | NASDAQ | ADP | Wed, Nov 7, 2012 | 49.77 | 49.93 | 49.02 | 49.44 | 3000 | NASDAQ | ADP | Tue, Nov 6, 2012 | 49.78 | 50.61 | 49.54 | 50.28 | 2999 | NASDAQ | ADP | Mon, Nov 5, 2012 | 50.13 | 50.14 | 48.99 | 49.48 | 2998 | NASDAQ | ADP | Fri, Nov 2, 2012 | 52.37 | 52.42 | 50.32 | 50.33 | 2997 | NASDAQ | ADP | Thu, Nov 1, 2012 | 51.51 | 52.15 | 50.71 | 52.07 | 2996 | NASDAQ | ADP | Wed, Oct 31, 2012 | 51.18 | 51.39 | 50.62 | 50.70 | 2995 | NASDAQ | ADP | Fri, Oct 26, 2012 | 51.01 | 51.21 | 50.71 | 51.05 | 2994 | NASDAQ | ADP | Thu, Oct 25, 2012 | 51.15 | 51.20 | 50.80 | 51.08 | 2993 | NASDAQ | ADP | Wed, Oct 24, 2012 | 51.06 | 51.14 | 50.52 | 50.76 | 2992 | NASDAQ | ADP | Tue, Oct 23, 2012 | 50.68 | 50.82 | 50.28 | 50.61 | 2991 | NASDAQ | ADP | Mon, Oct 22, 2012 | 51.06 | 51.49 | 50.75 | 51.06 | 2990 | NASDAQ | ADP | Fri, Oct 19, 2012 | 51.93 | 52.06 | 51.14 | 51.25 | 2989 | NASDAQ | ADP | Thu, Oct 18, 2012 | 52.07 | 52.08 | 51.72 | 51.86 | 2988 | NASDAQ | ADP | Wed, Oct 17, 2012 | 51.50 | 52.10 | 51.50 | 52.05 | 2987 | NASDAQ | ADP | Tue, Oct 16, 2012 | 51.76 | 52.14 | 51.68 | 51.96 | 2986 | NASDAQ | ADP | Mon, Oct 15, 2012 | 51.31 | 51.74 | 51.07 | 51.68 | 2985 | NASDAQ | ADP | Fri, Oct 12, 2012 | 51.35 | 51.56 | 51.13 | 51.16 | 2984 | NASDAQ | ADP | Thu, Oct 11, 2012 | 51.42 | 51.48 | 51.11 | 51.20 | 2983 | NASDAQ | ADP | Wed, Oct 10, 2012 | 51.43 | 51.44 | 51.01 | 51.06 | 2982 | NASDAQ | ADP | Tue, Oct 9, 2012 | 51.84 | 52.03 | 51.23 | 51.30 | 2981 | NASDAQ | ADP | Mon, Oct 8, 2012 | 52.04 | 52.05 | 51.73 | 51.95 | 2980 | NASDAQ | ADP | Fri, Oct 5, 2012 | 52.29 | 52.60 | 52.08 | 52.22 | 2979 | NASDAQ | ADP | Thu, Oct 4, 2012 | 51.76 | 51.84 | 51.50 | 51.67 | 2978 | NASDAQ | ADP | Wed, Oct 3, 2012 | 51.53 | 51.75 | 51.24 | 51.64 | 2977 | NASDAQ | ADP | Tue, Oct 2, 2012 | 51.35 | 51.54 | 51.21 | 51.32 | 2976 | NASDAQ | ADP | Mon, Oct 1, 2012 | 51.36 | 51.71 | 51.19 | 51.33 | 2975 | NASDAQ | ADP | Fri, Sep 28, 2012 | 51.21 | 51.60 | 50.91 | 51.46 | 2974 | NASDAQ | ADP | Thu, Sep 27, 2012 | 51.02 | 51.48 | 50.93 | 51.26 | 2973 | NASDAQ | ADP | Wed, Sep 26, 2012 | 51.28 | 51.43 | 50.86 | 50.95 | 2972 | NASDAQ | ADP | Tue, Sep 25, 2012 | 50.76 | 51.42 | 50.75 | 51.22 | 2971 | NASDAQ | ADP | Mon, Sep 24, 2012 | 51.41 | 51.80 | 51.22 | 51.64 | 2970 | NASDAQ | ADP | Fri, Sep 21, 2012 | 51.66 | 51.92 | 51.43 | 51.44 | 2969 | NASDAQ | ADP | Thu, Sep 20, 2012 | 51.13 | 51.47 | 51.05 | 51.44 | 2968 | NASDAQ | ADP | Wed, Sep 19, 2012 | 51.42 | 51.51 | 51.26 | 51.28 | 2967 | NASDAQ | ADP | Tue, Sep 18, 2012 | 51.15 | 51.34 | 51.05 | 51.29 | 2966 | NASDAQ | ADP | Mon, Sep 17, 2012 | 51.16 | 51.38 | 51.05 | 51.24 | 2965 | NASDAQ | ADP | Fri, Sep 14, 2012 | 50.71 | 51.29 | 50.70 | 51.28 | 2964 | NASDAQ | ADP | Thu, Sep 13, 2012 | 50.04 | 50.95 | 50.04 | 50.69 | 2963 | NASDAQ | ADP | Wed, Sep 12, 2012 | 50.90 | 50.99 | 50.30 | 50.35 | 2962 | NASDAQ | ADP | Tue, Sep 11, 2012 | 51.66 | 51.89 | 51.53 | 51.62 | 2961 | NASDAQ | ADP | Mon, Sep 10, 2012 | 51.86 | 52.18 | 51.75 | 51.79 | 2960 | NASDAQ | ADP | Fri, Sep 7, 2012 | 52.14 | 52.20 | 51.78 | 51.98 | 2959 | NASDAQ | ADP | Thu, Sep 6, 2012 | 51.36 | 52.11 | 51.36 | 52.07 | 2958 | NASDAQ | ADP | Wed, Sep 5, 2012 | 50.99 | 51.18 | 50.79 | 51.05 | 2957 | NASDAQ | ADP | Tue, Sep 4, 2012 | 50.76 | 51.08 | 50.38 | 50.97 | 2956 | NASDAQ | ADP | Fri, Aug 31, 2012 | 51.21 | 51.28 | 50.74 | 50.95 | 2955 | NASDAQ | ADP | Thu, Aug 30, 2012 | 51.01 | 51.13 | 50.78 | 50.82 | 2954 | NASDAQ | ADP | Wed, Aug 29, 2012 | 51.16 | 51.32 | 50.93 | 51.21 | 2953 | NASDAQ | ADP | Tue, Aug 28, 2012 | 51.13 | 51.40 | 50.99 | 51.22 | 2952 | NASDAQ | ADP | Mon, Aug 27, 2012 | 51.32 | 51.57 | 51.21 | 51.33 | 2951 | NASDAQ | ADP | Fri, Aug 24, 2012 | 50.84 | 51.31 | 50.71 | 51.25 | 2950 | NASDAQ | ADP | Thu, Aug 23, 2012 | 50.80 | 50.99 | 50.53 | 50.86 | 2949 | NASDAQ | ADP | Wed, Aug 22, 2012 | 50.89 | 51.22 | 50.67 | 50.95 | 2948 | NASDAQ | ADP | Tue, Aug 21, 2012 | 51.13 | 51.37 | 50.89 | 51.03 | 2947 | NASDAQ | ADP | Mon, Aug 20, 2012 | 51.36 | 51.47 | 51.09 | 51.20 | 2946 | NASDAQ | ADP | Fri, Aug 17, 2012 | 51.46 | 51.46 | 51.05 | 51.33 | 2945 | NASDAQ | ADP | Thu, Aug 16, 2012 | 50.74 | 51.42 | 50.73 | 51.26 | 2944 | NASDAQ | ADP | Wed, Aug 15, 2012 | 50.56 | 50.87 | 50.49 | 50.74 | 2943 | NASDAQ | ADP | Tue, Aug 14, 2012 | 50.48 | 50.69 | 50.18 | 50.69 | 2942 | NASDAQ | ADP | Mon, Aug 13, 2012 | 50.38 | 50.52 | 49.91 | 50.15 | 2941 | NASDAQ | ADP | Fri, Aug 10, 2012 | 50.00 | 50.57 | 49.94 | 50.54 | 2940 | NASDAQ | ADP | Thu, Aug 9, 2012 | 50.36 | 50.41 | 49.99 | 50.14 | 2939 | NASDAQ | ADP | Wed, Aug 8, 2012 | 50.18 | 50.50 | 50.12 | 50.42 | 2938 | NASDAQ | ADP | Tue, Aug 7, 2012 | 50.11 | 50.27 | 49.92 | 50.20 | 2937 | NASDAQ | ADP | Mon, Aug 6, 2012 | 50.00 | 50.15 | 49.78 | 49.82 | 2936 | NASDAQ | ADP | Fri, Aug 3, 2012 | 49.58 | 50.02 | 49.49 | 49.94 | 2935 | NASDAQ | ADP | Thu, Aug 2, 2012 | 48.86 | 49.08 | 48.50 | 48.91 | 2934 | NASDAQ | ADP | Wed, Aug 1, 2012 | 49.78 | 49.78 | 48.87 | 49.00 | 2933 | NASDAQ | ADP | Tue, Jul 31, 2012 | 50.21 | 50.33 | 49.59 | 49.61 | 2932 | NASDAQ | ADP | Mon, Jul 30, 2012 | 50.26 | 50.87 | 50.10 | 50.30 | 2931 | NASDAQ | ADP | Fri, Jul 27, 2012 | 49.92 | 50.64 | 49.76 | 50.53 | 2930 | NASDAQ | ADP | Thu, Jul 26, 2012 | 49.44 | 49.94 | 49.12 | 49.58 | 2929 | NASDAQ | ADP | Wed, Jul 25, 2012 | 48.77 | 48.93 | 48.36 | 48.61 | 2928 | NASDAQ | ADP | Tue, Jul 24, 2012 | 48.83 | 48.85 | 48.12 | 48.47 | 2927 | NASDAQ | ADP | Mon, Jul 23, 2012 | 48.48 | 48.87 | 48.14 | 48.71 | 2926 | NASDAQ | ADP | Fri, Jul 20, 2012 | 49.61 | 49.67 | 49.13 | 49.21 | 2925 | NASDAQ | ADP | Thu, Jul 19, 2012 | 49.78 | 49.95 | 49.31 | 49.57 | 2924 | NASDAQ | ADP | Wed, Jul 18, 2012 | 49.12 | 49.98 | 49.03 | 49.87 | 2923 | NASDAQ | ADP | Tue, Jul 17, 2012 | 49.17 | 49.35 | 48.55 | 49.16 | 2922 | NASDAQ | ADP | Mon, Jul 16, 2012 | 48.72 | 49.14 | 48.64 | 48.85 | 2921 | NASDAQ | ADP | Fri, Jul 13, 2012 | 48.54 | 49.13 | 48.49 | 48.99 | 2920 | NASDAQ | ADP | Thu, Jul 12, 2012 | 48.47 | 48.72 | 48.19 | 48.58 | 2919 | NASDAQ | ADP | Wed, Jul 11, 2012 | 48.65 | 48.84 | 48.35 | 48.64 | 2918 | NASDAQ | ADP | Tue, Jul 10, 2012 | 49.02 | 49.10 | 48.40 | 48.62 | 2917 | NASDAQ | ADP | Mon, Jul 9, 2012 | 48.70 | 48.74 | 48.32 | 48.71 | 2916 | NASDAQ | ADP | Fri, Jul 6, 2012 | 49.11 | 49.42 | 48.36 | 48.63 | 2915 | NASDAQ | ADP | Thu, Jul 5, 2012 | 48.83 | 49.73 | 48.73 | 49.54 | 2914 | NASDAQ | ADP | Tue, Jul 3, 2012 | 49.06 | 49.13 | 48.71 | 49.13 | 2913 | NASDAQ | ADP | Mon, Jul 2, 2012 | 48.59 | 48.93 | 48.52 | 48.92 | 2912 | NASDAQ | ADP | Fri, Jun 29, 2012 | 48.28 | 48.83 | 48.12 | 48.83 | 2911 | NASDAQ | ADP | Thu, Jun 28, 2012 | 47.60 | 47.63 | 46.99 | 47.53 | 2910 | NASDAQ | ADP | Wed, Jun 27, 2012 | 47.57 | 48.09 | 47.50 | 47.79 | 2909 | NASDAQ | ADP | Tue, Jun 26, 2012 | 47.27 | 47.46 | 46.98 | 47.31 | 2908 | NASDAQ | ADP | Mon, Jun 25, 2012 | 47.49 | 47.75 | 47.18 | 47.30 | 2907 | NASDAQ | ADP | Fri, Jun 22, 2012 | 48.11 | 48.14 | 47.80 | 47.99 | 2906 | NASDAQ | ADP | Thu, Jun 21, 2012 | 48.72 | 48.76 | 47.80 | 47.85 | 2905 | NASDAQ | ADP | Wed, Jun 20, 2012 | 48.71 | 48.74 | 48.12 | 48.52 | 2904 | NASDAQ | ADP | Tue, Jun 19, 2012 | 48.54 | 48.89 | 48.40 | 48.66 | 2903 | NASDAQ | ADP | Mon, Jun 18, 2012 | 48.06 | 48.41 | 47.93 | 48.34 | 2902 | NASDAQ | ADP | Fri, Jun 15, 2012 | 47.89 | 48.34 | 47.71 | 48.28 | 2901 | NASDAQ | ADP | Thu, Jun 14, 2012 | 47.02 | 47.84 | 46.89 | 47.74 | 2900 | NASDAQ | ADP | Wed, Jun 13, 2012 | 47.04 | 47.27 | 46.66 | 46.81 | 2899 | NASDAQ | ADP | Tue, Jun 12, 2012 | 46.85 | 47.14 | 46.54 | 47.11 | 2898 | NASDAQ | ADP | Mon, Jun 11, 2012 | 47.37 | 47.37 | 46.61 | 46.66 | 2897 | NASDAQ | ADP | Fri, Jun 8, 2012 | 46.50 | 47.15 | 46.46 | 47.09 | 2896 | NASDAQ | ADP | Thu, Jun 7, 2012 | 47.10 | 47.10 | 46.55 | 46.63 | 2895 | NASDAQ | ADP | Wed, Jun 6, 2012 | 45.39 | 46.60 | 45.39 | 46.57 | 2894 | NASDAQ | ADP | Tue, Jun 5, 2012 | 45.06 | 45.53 | 44.94 | 45.45 | 2893 | NASDAQ | ADP | Mon, Jun 4, 2012 | 44.87 | 45.27 | 44.80 | 45.22 | 2892 | NASDAQ | ADP | Fri, Jun 1, 2012 | 45.08 | 45.43 | 44.64 | 44.67 | 2891 | NASDAQ | ADP | Thu, May 31, 2012 | 45.96 | 46.07 | 45.56 | 45.75 | 2890 | NASDAQ | ADP | Wed, May 30, 2012 | 46.16 | 46.39 | 45.89 | 46.07 | 2889 | NASDAQ | ADP | Tue, May 29, 2012 | 46.63 | 46.71 | 46.05 | 46.40 | 2888 | NASDAQ | ADP | Fri, May 25, 2012 | 46.50 | 46.70 | 46.10 | 46.21 | 2887 | NASDAQ | ADP | Thu, May 24, 2012 | 46.50 | 46.81 | 46.23 | 46.63 | 2886 | NASDAQ | ADP | Wed, May 23, 2012 | 46.23 | 46.46 | 45.90 | 46.35 | 2885 | NASDAQ | ADP | Tue, May 22, 2012 | 46.25 | 46.64 | 46.08 | 46.46 | 2884 | NASDAQ | ADP | Mon, May 21, 2012 | 45.57 | 46.31 | 45.35 | 46.23 | 2883 | NASDAQ | ADP | Fri, May 18, 2012 | 46.23 | 46.25 | 45.44 | 45.61 | 2882 | NASDAQ | ADP | Thu, May 17, 2012 | 46.77 | 46.85 | 46.07 | 46.07 | 2881 | NASDAQ | ADP | Wed, May 16, 2012 | 46.88 | 46.97 | 46.64 | 46.78 | 2880 | NASDAQ | ADP | Tue, May 15, 2012 | 46.85 | 47.07 | 46.42 | 46.59 | 2879 | NASDAQ | ADP | Mon, May 14, 2012 | 46.78 | 47.15 | 46.50 | 46.85 | 2878 | NASDAQ | ADP | Fri, May 11, 2012 | 46.90 | 47.44 | 46.77 | 47.11 | 2877 | NASDAQ | ADP | Thu, May 10, 2012 | 47.12 | 47.28 | 46.83 | 46.97 | 2876 | NASDAQ | ADP | Wed, May 9, 2012 | 46.64 | 47.03 | 46.37 | 46.74 | 2875 | NASDAQ | ADP | Tue, May 8, 2012 | 46.78 | 47.46 | 46.64 | 47.10 | 2874 | NASDAQ | ADP | Mon, May 7, 2012 | 46.89 | 47.14 | 46.56 | 46.99 | 2873 | NASDAQ | ADP | Fri, May 4, 2012 | 47.41 | 47.46 | 46.92 | 46.99 | 2872 | NASDAQ | ADP | Thu, May 3, 2012 | 48.14 | 48.14 | 47.64 | 47.78 | 2871 | NASDAQ | ADP | Wed, May 2, 2012 | 48.02 | 48.21 | 47.81 | 47.99 | 2870 | NASDAQ | ADP | Tue, May 1, 2012 | 48.50 | 49.00 | 47.81 | 48.43 | 2869 | NASDAQ | ADP | Mon, Apr 30, 2012 | 48.77 | 49.03 | 48.63 | 48.79 | 2868 | NASDAQ | ADP | Fri, Apr 27, 2012 | 48.72 | 49.12 | 48.70 | 48.97 | 2867 | NASDAQ | ADP | Thu, Apr 26, 2012 | 48.43 | 48.86 | 48.15 | 48.76 | 2866 | NASDAQ | ADP | Wed, Apr 25, 2012 | 48.25 | 48.59 | 48.07 | 48.52 | 2865 | NASDAQ | ADP | Tue, Apr 24, 2012 | 48.00 | 48.26 | 47.88 | 48.01 | 2864 | NASDAQ | ADP | Mon, Apr 23, 2012 | 47.87 | 48.07 | 47.50 | 47.85 | 2863 | NASDAQ | ADP | Fri, Apr 20, 2012 | 48.21 | 48.42 | 47.98 | 48.27 | 2862 | NASDAQ | ADP | Thu, Apr 19, 2012 | 47.85 | 48.42 | 47.70 | 47.92 | 2861 | NASDAQ | ADP | Wed, Apr 18, 2012 | 48.34 | 48.43 | 47.91 | 47.92 | 2860 | NASDAQ | ADP | Tue, Apr 17, 2012 | 48.25 | 48.83 | 48.15 | 48.73 | 2859 | NASDAQ | ADP | Mon, Apr 16, 2012 | 47.93 | 48.18 | 47.79 | 47.99 | 2858 | NASDAQ | ADP | Fri, Apr 13, 2012 | 48.17 | 48.20 | 47.80 | 47.80 | 2857 | NASDAQ | ADP | Thu, Apr 12, 2012 | 47.94 | 48.25 | 47.80 | 48.23 | 2856 | NASDAQ | ADP | Wed, Apr 11, 2012 | 47.57 | 47.97 | 47.34 | 47.92 | 2855 | NASDAQ | ADP | Tue, Apr 10, 2012 | 47.82 | 47.83 | 47.18 | 47.30 | 2854 | NASDAQ | ADP | Mon, Apr 9, 2012 | 48.07 | 48.22 | 47.81 | 47.87 | 2853 | NASDAQ | ADP | Thu, Apr 5, 2012 | 48.60 | 48.82 | 48.46 | 48.78 | 2852 | NASDAQ | ADP | Wed, Apr 4, 2012 | 48.92 | 48.92 | 48.53 | 48.68 | 2851 | NASDAQ | ADP | Tue, Apr 3, 2012 | 49.27 | 49.27 | 48.70 | 49.08 | 2850 | NASDAQ | ADP | Mon, Apr 2, 2012 | 48.34 | 49.29 | 48.07 | 49.07 | 2849 | NASDAQ | ADP | Fri, Mar 30, 2012 | 48.49 | 48.85 | 48.40 | 48.42 | 2848 | NASDAQ | ADP | Thu, Mar 29, 2012 | 48.43 | 48.58 | 47.98 | 48.28 | 2847 | NASDAQ | ADP | Wed, Mar 28, 2012 | 48.86 | 48.91 | 48.45 | 48.65 | 2846 | NASDAQ | ADP | Tue, Mar 27, 2012 | 48.79 | 48.99 | 48.64 | 48.90 | 2845 | NASDAQ | ADP | Mon, Mar 26, 2012 | 48.63 | 48.95 | 48.57 | 48.89 | 2844 | NASDAQ | ADP | Fri, Mar 23, 2012 | 48.33 | 48.50 | 48.03 | 48.24 | 2843 | NASDAQ | ADP | Thu, Mar 22, 2012 | 48.24 | 48.43 | 48.10 | 48.29 | 2842 | NASDAQ | ADP | Wed, Mar 21, 2012 | 48.21 | 48.48 | 48.16 | 48.32 | 2841 | NASDAQ | ADP | Tue, Mar 20, 2012 | 48.16 | 48.50 | 48.14 | 48.32 | 2840 | NASDAQ | ADP | Mon, Mar 19, 2012 | 48.26 | 48.79 | 48.11 | 48.53 | 2839 | NASDAQ | ADP | Fri, Mar 16, 2012 | 48.47 | 48.69 | 48.16 | 48.34 | 2838 | NASDAQ | ADP | Thu, Mar 15, 2012 | 48.43 | 48.60 | 48.10 | 48.58 | 2837 | NASDAQ | ADP | Wed, Mar 14, 2012 | 48.21 | 48.60 | 47.99 | 48.42 | 2836 | NASDAQ | ADP | Tue, Mar 13, 2012 | 48.32 | 48.46 | 47.89 | 48.31 | 2835 | NASDAQ | ADP | Mon, Mar 12, 2012 | 48.17 | 48.34 | 48.10 | 48.14 | 2834 | NASDAQ | ADP | Fri, Mar 9, 2012 | 47.61 | 48.32 | 47.61 | 48.21 | 2833 | NASDAQ | ADP | Thu, Mar 8, 2012 | 47.82 | 48.00 | 47.60 | 47.90 | 2832 | NASDAQ | ADP | Wed, Mar 7, 2012 | 47.22 | 47.78 | 47.06 | 47.61 | 2831 | NASDAQ | ADP | Tue, Mar 6, 2012 | 47.43 | 47.84 | 47.21 | 47.27 | 2830 | NASDAQ | ADP | Mon, Mar 5, 2012 | 47.71 | 47.91 | 47.51 | 47.80 | 2829 | NASDAQ | ADP | Fri, Mar 2, 2012 | 48.14 | 48.14 | 47.59 | 47.76 | 2828 | NASDAQ | ADP | Thu, Mar 1, 2012 | 47.90 | 48.29 | 47.77 | 48.14 | 2827 | NASDAQ | ADP | Wed, Feb 29, 2012 | 47.82 | 48.05 | 47.59 | 47.65 | 2826 | NASDAQ | ADP | Tue, Feb 28, 2012 | 47.68 | 47.88 | 47.37 | 47.85 | 2825 | NASDAQ | ADP | Mon, Feb 27, 2012 | 47.11 | 47.70 | 46.77 | 47.47 | 2824 | NASDAQ | ADP | Fri, Feb 24, 2012 | 47.34 | 47.34 | 47.04 | 47.21 | 2823 | NASDAQ | ADP | Thu, Feb 23, 2012 | 47.14 | 47.45 | 47.14 | 47.20 | 2822 | NASDAQ | ADP | Wed, Feb 22, 2012 | 47.16 | 47.59 | 47.16 | 47.21 | 2821 | NASDAQ | ADP | Tue, Feb 21, 2012 | 47.66 | 47.71 | 47.07 | 47.25 | 2820 | NASDAQ | ADP | Fri, Feb 17, 2012 | 47.36 | 47.78 | 47.30 | 47.59 | 2819 | NASDAQ | ADP | Thu, Feb 16, 2012 | 47.34 | 47.53 | 47.23 | 47.23 | 2818 | NASDAQ | ADP | Wed, Feb 15, 2012 | 47.46 | 47.67 | 47.09 | 47.19 | 2817 | NASDAQ | ADP | Tue, Feb 14, 2012 | 47.57 | 47.77 | 47.28 | 47.59 | 2816 | NASDAQ | ADP | Mon, Feb 13, 2012 | 47.65 | 47.94 | 47.35 | 47.57 | 2815 | NASDAQ | ADP | Fri, Feb 10, 2012 | 47.68 | 47.78 | 47.30 | 47.38 | 2814 | NASDAQ | ADP | Thu, Feb 9, 2012 | 48.14 | 48.16 | 47.74 | 47.87 | 2813 | NASDAQ | ADP | Wed, Feb 8, 2012 | 48.07 | 48.18 | 47.81 | 47.89 | 2812 | NASDAQ | ADP | Tue, Feb 7, 2012 | 48.21 | 48.25 | 47.93 | 48.14 | 2811 | NASDAQ | ADP | Mon, Feb 6, 2012 | 48.38 | 48.54 | 48.17 | 48.36 | 2810 | NASDAQ | ADP | Fri, Feb 3, 2012 | 48.60 | 48.85 | 48.46 | 48.70 | 2809 | NASDAQ | ADP | Thu, Feb 2, 2012 | 48.33 | 48.48 | 48.09 | 48.09 | 2808 | NASDAQ | ADP | Wed, Feb 1, 2012 | 48.48 | 48.67 | 48.21 | 48.21 | 2807 | NASDAQ | ADP | Tue, Jan 31, 2012 | 48.31 | 48.49 | 47.78 | 48.06 | 2806 | NASDAQ | ADP | Mon, Jan 30, 2012 | 48.24 | 48.32 | 47.85 | 48.16 | 2805 | NASDAQ | ADP | Fri, Jan 27, 2012 | 48.95 | 49.19 | 48.51 | 48.55 | 2804 | NASDAQ | ADP | Thu, Jan 26, 2012 | 49.18 | 49.43 | 48.81 | 48.97 | 2803 | NASDAQ | ADP | Wed, Jan 25, 2012 | 49.36 | 50.00 | 49.19 | 49.93 | 2802 | NASDAQ | ADP | Tue, Jan 24, 2012 | 49.31 | 49.91 | 49.18 | 49.77 | 2801 | NASDAQ | ADP | Mon, Jan 23, 2012 | 49.93 | 50.07 | 49.36 | 49.72 | 2800 | NASDAQ | ADP | Fri, Jan 20, 2012 | 49.93 | 50.09 | 49.47 | 49.82 | 2799 | NASDAQ | ADP | Thu, Jan 19, 2012 | 49.71 | 49.98 | 49.43 | 49.92 | 2798 | NASDAQ | ADP | Wed, Jan 18, 2012 | 48.93 | 49.58 | 48.82 | 49.57 | 2797 | NASDAQ | ADP | Tue, Jan 17, 2012 | 48.25 | 49.00 | 48.16 | 48.83 | 2796 | NASDAQ | ADP | Fri, Jan 13, 2012 | 47.88 | 48.22 | 47.69 | 48.21 | 2795 | NASDAQ | ADP | Thu, Jan 12, 2012 | 47.97 | 48.25 | 47.79 | 48.21 | 2794 | NASDAQ | ADP | Wed, Jan 11, 2012 | 47.90 | 48.05 | 47.72 | 47.91 | 2793 | NASDAQ | ADP | Tue, Jan 10, 2012 | 48.07 | 48.21 | 47.73 | 47.95 | 2792 | NASDAQ | ADP | Mon, Jan 9, 2012 | 48.04 | 48.15 | 47.69 | 47.96 | 2791 | NASDAQ | ADP | Fri, Jan 6, 2012 | 48.08 | 48.25 | 47.67 | 48.14 | 2790 | NASDAQ | ADP | Thu, Jan 5, 2012 | 47.76 | 48.21 | 47.60 | 48.07 | 2789 | NASDAQ | ADP | Wed, Jan 4, 2012 | 47.79 | 47.89 | 47.49 | 47.72 | 2788 | NASDAQ | ADP | Tue, Jan 3, 2012 | 48.15 | 48.25 | 47.72 | 47.78 | 2787 | NASDAQ | ADP | Fri, Dec 30, 2011 | 47.64 | 47.92 | 47.35 | 47.38 | 2786 | NASDAQ | ADP | Thu, Dec 29, 2011 | 47.43 | 47.81 | 47.31 | 47.68 | 2785 | NASDAQ | ADP | Wed, Dec 28, 2011 | 47.79 | 47.81 | 47.01 | 47.20 | 2784 | NASDAQ | ADP | Tue, Dec 27, 2011 | 47.57 | 47.85 | 47.38 | 47.76 | 2783 | NASDAQ | ADP | Fri, Dec 23, 2011 | 47.37 | 47.68 | 47.21 | 47.66 | 2782 | NASDAQ | ADP | Thu, Dec 22, 2011 | 47.09 | 47.35 | 46.92 | 47.22 | 2781 | NASDAQ | ADP | Wed, Dec 21, 2011 | 47.16 | 47.27 | 46.33 | 47.07 | 2780 | NASDAQ | ADP | Tue, Dec 20, 2011 | 45.87 | 47.17 | 45.85 | 47.05 | 2779 | NASDAQ | ADP | Mon, Dec 19, 2011 | 45.41 | 45.94 | 45.00 | 45.14 | 2778 | NASDAQ | ADP | Fri, Dec 16, 2011 | 45.15 | 45.68 | 44.92 | 45.38 | 2777 | NASDAQ | ADP | Thu, Dec 15, 2011 | 45.12 | 45.31 | 44.74 | 44.89 | 2776 | NASDAQ | ADP | Wed, Dec 14, 2011 | 45.01 | 45.43 | 44.72 | 44.84 | 2775 | NASDAQ | ADP | Tue, Dec 13, 2011 | 45.63 | 46.03 | 44.88 | 45.13 | 2774 | NASDAQ | ADP | Mon, Dec 12, 2011 | 45.74 | 45.81 | 45.14 | 45.42 | 2773 | NASDAQ | ADP | Fri, Dec 9, 2011 | 45.54 | 46.28 | 45.52 | 46.04 | 2772 | NASDAQ | ADP | Thu, Dec 8, 2011 | 45.57 | 45.88 | 45.19 | 45.28 | 2771 | NASDAQ | ADP | Wed, Dec 7, 2011 | 45.39 | 45.99 | 44.72 | 45.77 | 2770 | NASDAQ | ADP | Tue, Dec 6, 2011 | 45.74 | 46.02 | 45.69 | 45.74 | 2769 | NASDAQ | ADP | Mon, Dec 5, 2011 | 45.85 | 46.05 | 45.41 | 45.70 | 2768 | NASDAQ | ADP | Fri, Dec 2, 2011 | 45.61 | 45.71 | 44.82 | 45.00 | 2767 | NASDAQ | ADP | Thu, Dec 1, 2011 | 44.85 | 45.29 | 44.70 | 45.18 | 2766 | NASDAQ | ADP | Wed, Nov 30, 2011 | 43.85 | 44.88 | 43.69 | 44.82 | 2765 | NASDAQ | ADP | Tue, Nov 29, 2011 | 43.01 | 43.06 | 42.58 | 42.78 | 2764 | NASDAQ | ADP | Mon, Nov 28, 2011 | 42.54 | 43.05 | 42.54 | 42.89 | 2763 | NASDAQ | ADP | Fri, Nov 25, 2011 | 41.80 | 42.30 | 41.75 | 42.05 | 2762 | NASDAQ | ADP | Wed, Nov 23, 2011 | 42.48 | 42.50 | 41.90 | 41.99 | 2761 | NASDAQ | ADP | Tue, Nov 22, 2011 | 43.03 | 43.09 | 42.59 | 42.78 | 2760 | NASDAQ | ADP | Mon, Nov 21, 2011 | 43.49 | 43.49 | 42.82 | 43.21 | 2759 | NASDAQ | ADP | Fri, Nov 18, 2011 | 43.95 | 44.15 | 43.65 | 43.77 | 2758 | NASDAQ | ADP | Thu, Nov 17, 2011 | 44.46 | 44.57 | 43.57 | 43.89 | 2757 | NASDAQ | ADP | Wed, Nov 16, 2011 | 45.53 | 45.88 | 44.60 | 44.68 | 2756 | NASDAQ | ADP | Tue, Nov 15, 2011 | 45.08 | 46.10 | 45.07 | 46.00 | 2755 | NASDAQ | ADP | Mon, Nov 14, 2011 | 45.58 | 45.71 | 45.14 | 45.30 | 2754 | NASDAQ | ADP | Fri, Nov 11, 2011 | 45.29 | 45.83 | 45.25 | 45.76 | 2753 | NASDAQ | ADP | Thu, Nov 10, 2011 | 45.14 | 45.19 | 44.51 | 44.91 | 2752 | NASDAQ | ADP | Wed, Nov 9, 2011 | 45.59 | 45.59 | 44.37 | 44.56 | 2751 | NASDAQ | ADP | Tue, Nov 8, 2011 | 45.86 | 46.40 | 45.29 | 46.36 | 2750 | NASDAQ | ADP | Mon, Nov 7, 2011 | 45.16 | 45.56 | 44.79 | 45.43 | 2749 | NASDAQ | ADP | Fri, Nov 4, 2011 | 45.42 | 45.52 | 44.79 | 45.29 | 2748 | NASDAQ | ADP | Thu, Nov 3, 2011 | 44.89 | 45.95 | 44.76 | 45.75 | 2747 | NASDAQ | ADP | Wed, Nov 2, 2011 | 44.46 | 45.03 | 44.28 | 44.70 | 2746 | NASDAQ | ADP | Tue, Nov 1, 2011 | 45.19 | 45.22 | 44.27 | 44.47 | 2745 | NASDAQ | ADP | Mon, Oct 31, 2011 | 45.72 | 46.59 | 45.57 | 45.91 | 2744 | NASDAQ | ADP | Fri, Oct 28, 2011 | 46.09 | 46.37 | 45.84 | 46.14 | 2743 | NASDAQ | ADP | Thu, Oct 27, 2011 | 45.57 | 46.41 | 45.42 | 46.29 | 2742 | NASDAQ | ADP | Wed, Oct 26, 2011 | 46.16 | 46.16 | 43.56 | 44.58 | 2741 | NASDAQ | ADP | Tue, Oct 25, 2011 | 46.03 | 46.31 | 45.56 | 45.68 | 2740 | NASDAQ | ADP | Mon, Oct 24, 2011 | 45.84 | 46.44 | 45.82 | 46.20 | 2739 | NASDAQ | ADP | Fri, Oct 21, 2011 | 45.25 | 45.85 | 45.14 | 45.84 | 2738 | NASDAQ | ADP | Thu, Oct 20, 2011 | 45.07 | 45.34 | 44.42 | 44.88 | 2737 | NASDAQ | ADP | Wed, Oct 19, 2011 | 45.24 | 45.59 | 44.82 | 44.87 | 2736 | NASDAQ | ADP | Tue, Oct 18, 2011 | 44.74 | 45.56 | 44.39 | 45.37 | 2735 | NASDAQ | ADP | Mon, Oct 17, 2011 | 45.05 | 45.25 | 44.64 | 44.74 | 2734 | NASDAQ | ADP | Fri, Oct 14, 2011 | 45.18 | 45.42 | 44.87 | 45.37 | 2733 | NASDAQ | ADP | Thu, Oct 13, 2011 | 44.65 | 44.80 | 44.37 | 44.64 | 2732 | NASDAQ | ADP | Wed, Oct 12, 2011 | 44.46 | 45.14 | 44.34 | 44.93 | 2731 | NASDAQ | ADP | Tue, Oct 11, 2011 | 43.73 | 44.35 | 43.56 | 44.11 | 2730 | NASDAQ | ADP | Mon, Oct 10, 2011 | 43.49 | 43.86 | 43.22 | 43.84 | 2729 | NASDAQ | ADP | Fri, Oct 7, 2011 | 43.15 | 43.42 | 42.61 | 42.86 | 2728 | NASDAQ | ADP | Thu, Oct 6, 2011 | 42.22 | 42.81 | 41.76 | 42.80 | 2727 | NASDAQ | ADP | Wed, Oct 5, 2011 | 41.64 | 42.35 | 41.01 | 42.24 | 2726 | NASDAQ | ADP | Tue, Oct 4, 2011 | 40.32 | 41.60 | 40.22 | 41.52 | 2725 | NASDAQ | ADP | Mon, Oct 3, 2011 | 40.96 | 42.01 | 40.76 | 40.77 | 2724 | NASDAQ | ADP | Fri, Sep 30, 2011 | 41.75 | 41.96 | 41.34 | 41.36 | 2723 | NASDAQ | ADP | Thu, Sep 29, 2011 | 42.42 | 42.74 | 41.53 | 42.21 | 2722 | NASDAQ | ADP | Wed, Sep 28, 2011 | 42.24 | 42.51 | 41.78 | 41.82 | 2721 | NASDAQ | ADP | Tue, Sep 27, 2011 | 42.68 | 42.91 | 42.04 | 42.14 | 2720 | NASDAQ | ADP | Mon, Sep 26, 2011 | 41.55 | 41.92 | 40.93 | 41.89 | 2719 | NASDAQ | ADP | Fri, Sep 23, 2011 | 41.43 | 41.60 | 40.92 | 41.20 | 2718 | NASDAQ | ADP | Thu, Sep 22, 2011 | 41.99 | 42.62 | 41.08 | 41.57 | 2717 | NASDAQ | ADP | Wed, Sep 21, 2011 | 44.48 | 44.50 | 43.09 | 43.09 | 2716 | NASDAQ | ADP | Tue, Sep 20, 2011 | 44.68 | 45.09 | 44.34 | 44.50 | 2715 | NASDAQ | ADP | Mon, Sep 19, 2011 | 43.94 | 44.63 | 43.78 | 44.42 | 2714 | NASDAQ | ADP | Fri, Sep 16, 2011 | 44.64 | 44.92 | 44.06 | 44.53 | 2713 | NASDAQ | ADP | Thu, Sep 15, 2011 | 43.81 | 44.35 | 43.31 | 44.34 | 2712 | NASDAQ | ADP | Wed, Sep 14, 2011 | 42.96 | 43.82 | 42.30 | 43.33 | 2711 | NASDAQ | ADP | Tue, Sep 13, 2011 | 42.53 | 42.73 | 42.07 | 42.64 | 2710 | NASDAQ | ADP | Mon, Sep 12, 2011 | 41.40 | 42.43 | 41.23 | 42.38 | 2709 | NASDAQ | ADP | Fri, Sep 9, 2011 | 42.28 | 42.44 | 41.39 | 41.78 | 2708 | NASDAQ | ADP | Thu, Sep 8, 2011 | 42.92 | 43.20 | 42.58 | 42.73 | 2707 | NASDAQ | ADP | Wed, Sep 7, 2011 | 42.32 | 43.00 | 42.10 | 43.00 | 2706 | NASDAQ | ADP | Tue, Sep 6, 2011 | 41.54 | 42.20 | 41.30 | 42.12 | 2705 | NASDAQ | ADP | Fri, Sep 2, 2011 | 42.99 | 43.07 | 42.43 | 42.56 | 2704 | NASDAQ | ADP | Thu, Sep 1, 2011 | 44.07 | 44.38 | 43.49 | 43.57 | 2703 | NASDAQ | ADP | Wed, Aug 31, 2011 | 44.02 | 44.43 | 43.62 | 43.89 | 2702 | NASDAQ | ADP | Tue, Aug 30, 2011 | 43.22 | 43.95 | 43.00 | 43.73 | 2701 | NASDAQ | ADP | Mon, Aug 29, 2011 | 43.08 | 43.35 | 43.02 | 43.34 | 2700 | NASDAQ | ADP | Fri, Aug 26, 2011 | 42.21 | 42.83 | 41.30 | 42.71 | 2699 | NASDAQ | ADP | Thu, Aug 25, 2011 | 42.99 | 42.99 | 41.99 | 42.07 | 2698 | NASDAQ | ADP | Wed, Aug 24, 2011 | 42.18 | 42.82 | 41.96 | 42.78 | 2697 | NASDAQ | ADP | Tue, Aug 23, 2011 | 39.63 | 42.38 | 39.63 | 42.34 | 2696 | NASDAQ | ADP | Mon, Aug 22, 2011 | 41.53 | 41.66 | 40.85 | 40.97 | 2695 | NASDAQ | ADP | Fri, Aug 19, 2011 | 40.24 | 41.28 | 40.18 | 40.64 | 2694 | NASDAQ | ADP | Thu, Aug 18, 2011 | 40.71 | 41.18 | 40.21 | 40.72 | 2693 | NASDAQ | ADP | Wed, Aug 17, 2011 | 42.19 | 42.50 | 41.64 | 41.97 | 2692 | NASDAQ | ADP | Tue, Aug 16, 2011 | 41.40 | 42.24 | 41.33 | 42.08 | 2691 | NASDAQ | ADP | Mon, Aug 15, 2011 | 41.54 | 42.01 | 41.23 | 42.00 | 2690 | NASDAQ | ADP | Fri, Aug 12, 2011 | 41.28 | 41.86 | 40.85 | 41.47 | 2689 | NASDAQ | ADP | Thu, Aug 11, 2011 | 39.63 | 41.52 | 39.51 | 41.06 | 2688 | NASDAQ | ADP | Wed, Aug 10, 2011 | 40.42 | 40.60 | 39.23 | 39.31 | 2687 | NASDAQ | ADP | Tue, Aug 9, 2011 | 40.97 | 41.20 | 39.50 | 41.06 | 2686 | NASDAQ | ADP | Mon, Aug 8, 2011 | 41.56 | 42.22 | 40.04 | 40.05 | 2685 | NASDAQ | ADP | Fri, Aug 5, 2011 | 42.35 | 42.95 | 41.20 | 42.46 | 2684 | NASDAQ | ADP | Thu, Aug 4, 2011 | 43.10 | 43.28 | 42.00 | 42.00 | 2683 | NASDAQ | ADP | Wed, Aug 3, 2011 | 43.53 | 43.73 | 43.10 | 43.57 | 2682 | NASDAQ | ADP | Tue, Aug 2, 2011 | 44.09 | 44.45 | 43.48 | 43.51 | 2681 | NASDAQ | ADP | Mon, Aug 1, 2011 | 45.41 | 45.57 | 44.04 | 44.43 | 2680 | NASDAQ | ADP | Fri, Jul 29, 2011 | 45.31 | 45.62 | 44.81 | 45.17 | 2679 | NASDAQ | ADP | Thu, Jul 28, 2011 | 45.69 | 45.95 | 45.14 | 45.42 | 2678 | NASDAQ | ADP | Wed, Jul 27, 2011 | 46.54 | 46.54 | 45.86 | 45.95 | 2677 | NASDAQ | ADP | Tue, Jul 26, 2011 | 46.52 | 46.86 | 46.43 | 46.65 | 2676 | NASDAQ | ADP | Mon, Jul 25, 2011 | 46.41 | 46.63 | 46.09 | 46.46 | 2675 | NASDAQ | ADP | Fri, Jul 22, 2011 | 46.72 | 46.87 | 46.42 | 46.70 | 2674 | NASDAQ | ADP | Thu, Jul 21, 2011 | 46.20 | 47.06 | 46.12 | 46.63 | 2673 | NASDAQ | ADP | Wed, Jul 20, 2011 | 46.20 | 46.49 | 45.92 | 46.03 | 2672 | NASDAQ | ADP | Tue, Jul 19, 2011 | 46.24 | 46.65 | 45.96 | 46.52 | 2671 | NASDAQ | ADP | Mon, Jul 18, 2011 | 46.27 | 46.42 | 45.61 | 45.92 | 2670 | NASDAQ | ADP | Fri, Jul 15, 2011 | 46.83 | 47.01 | 46.25 | 46.59 | 2669 | NASDAQ | ADP | Thu, Jul 14, 2011 | 47.22 | 47.48 | 46.64 | 46.75 | 2668 | NASDAQ | ADP | Wed, Jul 13, 2011 | 47.40 | 47.63 | 46.99 | 47.10 | 2667 | NASDAQ | ADP | Tue, Jul 12, 2011 | 47.31 | 47.55 | 46.93 | 47.21 | 2666 | NASDAQ | ADP | Mon, Jul 11, 2011 | 47.39 | 47.52 | 47.08 | 47.26 | 2665 | NASDAQ | ADP | Fri, Jul 8, 2011 | 47.77 | 48.16 | 47.17 | 47.81 | 2664 | NASDAQ | ADP | Thu, Jul 7, 2011 | 47.69 | 48.27 | 47.66 | 48.27 | 2663 | NASDAQ | ADP | Wed, Jul 6, 2011 | 47.10 | 47.62 | 47.00 | 47.37 | 2662 | NASDAQ | ADP | Tue, Jul 5, 2011 | 47.37 | 47.37 | 46.94 | 47.08 | 2661 | NASDAQ | ADP | Fri, Jul 1, 2011 | 46.11 | 47.36 | 46.04 | 47.28 | 2660 | NASDAQ | ADP | Thu, Jun 30, 2011 | 46.31 | 46.31 | 45.98 | 46.21 | 2659 | NASDAQ | ADP | Wed, Jun 29, 2011 | 45.71 | 46.23 | 45.53 | 46.08 | 2658 | NASDAQ | ADP | Tue, Jun 28, 2011 | 45.34 | 45.77 | 45.09 | 45.70 | 2657 | NASDAQ | ADP | Mon, Jun 27, 2011 | 44.88 | 45.49 | 44.58 | 45.28 | 2656 | NASDAQ | ADP | Fri, Jun 24, 2011 | 45.62 | 45.65 | 44.86 | 44.93 | 2655 | NASDAQ | ADP | Thu, Jun 23, 2011 | 45.48 | 45.58 | 45.05 | 45.55 | 2654 | NASDAQ | ADP | Wed, Jun 22, 2011 | 46.13 | 46.38 | 45.93 | 45.94 | 2653 | NASDAQ | ADP | Tue, Jun 21, 2011 | 46.07 | 46.35 | 45.69 | 46.23 | 2652 | NASDAQ | ADP | Mon, Jun 20, 2011 | 45.30 | 46.25 | 44.99 | 45.97 | 2651 | NASDAQ | ADP | Fri, Jun 17, 2011 | 46.08 | 46.18 | 45.26 | 45.33 | 2650 | NASDAQ | ADP | Thu, Jun 16, 2011 | 45.58 | 45.58 | 45.05 | 45.45 | 2649 | NASDAQ | ADP | Wed, Jun 15, 2011 | 45.79 | 45.99 | 45.19 | 45.32 | 2648 | NASDAQ | ADP | Tue, Jun 14, 2011 | 46.54 | 46.63 | 46.16 | 46.21 | 2647 | NASDAQ | ADP | Mon, Jun 13, 2011 | 45.60 | 46.35 | 45.42 | 46.19 | 2646 | NASDAQ | ADP | Fri, Jun 10, 2011 | 46.11 | 46.19 | 45.57 | 45.57 | 2645 | NASDAQ | ADP | Thu, Jun 9, 2011 | 46.14 | 46.55 | 45.87 | 46.25 | 2644 | NASDAQ | ADP | Wed, Jun 8, 2011 | 46.22 | 46.30 | 45.85 | 46.03 | 2643 | NASDAQ | ADP | Tue, Jun 7, 2011 | 46.71 | 46.97 | 46.39 | 46.49 | 2642 | NASDAQ | ADP | Mon, Jun 6, 2011 | 46.71 | 46.93 | 46.43 | 46.63 | 2641 | NASDAQ | ADP | Fri, Jun 3, 2011 | 47.10 | 47.19 | 46.55 | 46.74 | 2640 | NASDAQ | ADP | Thu, Jun 2, 2011 | 47.72 | 47.87 | 47.33 | 47.61 | 2639 | NASDAQ | ADP | Wed, Jun 1, 2011 | 48.14 | 48.34 | 47.74 | 47.74 | 2638 | NASDAQ | ADP | Tue, May 31, 2011 | 48.04 | 48.36 | 47.71 | 48.35 | 2637 | NASDAQ | ADP | Fri, May 27, 2011 | 47.02 | 47.51 | 47.02 | 47.49 | 2636 | NASDAQ | ADP | Thu, May 26, 2011 | 46.70 | 47.20 | 46.45 | 47.05 | 2635 | NASDAQ | ADP | Wed, May 25, 2011 | 46.68 | 46.91 | 46.55 | 46.78 | 2634 | NASDAQ | ADP | Tue, May 24, 2011 | 46.92 | 47.00 | 46.58 | 46.71 | 2633 | NASDAQ | ADP | Mon, May 23, 2011 | 46.87 | 47.04 | 46.70 | 46.86 | 2632 | NASDAQ | ADP | Fri, May 20, 2011 | 54.22 | 54.43 | 53.84 | 54.17 | 2631 | NASDAQ | ADP | Thu, May 19, 2011 | 54.46 | 54.86 | 54.16 | 54.25 | 2630 | NASDAQ | ADP | Wed, May 18, 2011 | 53.64 | 54.30 | 53.30 | 54.24 | 2629 | NASDAQ | ADP | Tue, May 17, 2011 | 53.36 | 53.78 | 53.19 | 53.68 | 2628 | NASDAQ | ADP | Mon, May 16, 2011 | 53.91 | 54.09 | 53.42 | 53.58 | 2627 | NASDAQ | ADP | Fri, May 13, 2011 | 54.47 | 54.73 | 53.85 | 54.01 | 2626 | NASDAQ | ADP | Thu, May 12, 2011 | 53.82 | 54.61 | 53.68 | 54.58 | 2625 | NASDAQ | ADP | Wed, May 11, 2011 | 54.15 | 54.20 | 53.37 | 53.79 | 2624 | NASDAQ | ADP | Tue, May 10, 2011 | 53.94 | 54.42 | 53.90 | 54.16 | 2623 | NASDAQ | ADP | Mon, May 9, 2011 | 53.42 | 54.12 | 53.42 | 53.92 | 2622 | NASDAQ | ADP | Fri, May 6, 2011 | 54.15 | 54.23 | 53.36 | 53.59 | 2621 | NASDAQ | ADP | Thu, May 5, 2011 | 54.14 | 54.14 | 53.23 | 53.54 | 2620 | NASDAQ | ADP | Wed, May 4, 2011 | 54.49 | 54.89 | 53.96 | 54.31 | 2619 | NASDAQ | ADP | Tue, May 3, 2011 | 54.60 | 54.96 | 54.03 | 54.41 | 2618 | NASDAQ | ADP | Mon, May 2, 2011 | 54.55 | 54.89 | 54.32 | 54.70 | 2617 | NASDAQ | ADP | Fri, Apr 29, 2011 | 54.11 | 54.46 | 54.08 | 54.36 | 2616 | NASDAQ | ADP | Thu, Apr 28, 2011 | 54.18 | 54.27 | 53.83 | 54.21 | 2615 | NASDAQ | ADP | Wed, Apr 27, 2011 | 53.65 | 54.33 | 53.60 | 54.28 | 2614 | NASDAQ | ADP | Tue, Apr 26, 2011 | 53.25 | 53.96 | 53.25 | 53.82 | 2613 | NASDAQ | ADP | Mon, Apr 25, 2011 | 52.80 | 53.29 | 52.77 | 53.17 | 2612 | NASDAQ | ADP | Thu, Apr 21, 2011 | 52.83 | 53.00 | 52.54 | 53.00 | 2611 | NASDAQ | ADP | Wed, Apr 20, 2011 | 52.30 | 52.87 | 52.27 | 52.76 | 2610 | NASDAQ | ADP | Tue, Apr 19, 2011 | 51.89 | 51.95 | 51.60 | 51.87 | 2609 | NASDAQ | ADP | Mon, Apr 18, 2011 | 51.42 | 51.88 | 51.42 | 51.72 | 2608 | NASDAQ | ADP | Fri, Apr 15, 2011 | 52.05 | 52.35 | 51.67 | 52.12 | 2607 | NASDAQ | ADP | Thu, Apr 14, 2011 | 51.86 | 52.28 | 51.38 | 52.04 | 2606 | NASDAQ | ADP | Wed, Apr 13, 2011 | 52.02 | 52.22 | 51.55 | 52.06 | 2605 | NASDAQ | ADP | Tue, Apr 12, 2011 | 52.25 | 52.33 | 51.87 | 52.04 | 2604 | NASDAQ | ADP | Mon, Apr 11, 2011 | 52.70 | 52.83 | 52.37 | 52.42 | 2603 | NASDAQ | ADP | Fri, Apr 8, 2011 | 53.00 | 53.00 | 52.18 | 52.45 | 2602 | NASDAQ | ADP | Thu, Apr 7, 2011 | 52.64 | 52.99 | 52.39 | 52.93 | 2601 | NASDAQ | ADP | Wed, Apr 6, 2011 | 52.13 | 52.97 | 51.85 | 52.77 | 2600 | NASDAQ | ADP | Tue, Apr 5, 2011 | 51.90 | 52.20 | 51.75 | 51.79 | 2599 | NASDAQ | ADP | Mon, Apr 4, 2011 | 51.89 | 52.01 | 51.58 | 52.01 | 2598 | NASDAQ | ADP | Fri, Apr 1, 2011 | 51.37 | 51.94 | 51.36 | 51.68 | 2597 | NASDAQ | ADP | Thu, Mar 31, 2011 | 51.14 | 51.50 | 51.09 | 51.31 | 2596 | NASDAQ | ADP | Wed, Mar 30, 2011 | 50.71 | 51.20 | 50.53 | 51.15 | 2595 | NASDAQ | ADP | Tue, Mar 29, 2011 | 50.26 | 50.75 | 50.00 | 50.64 | 2594 | NASDAQ | ADP | Mon, Mar 28, 2011 | 50.35 | 50.71 | 50.21 | 50.35 | 2593 | NASDAQ | ADP | Fri, Mar 25, 2011 | 50.50 | 50.90 | 50.35 | 50.37 | 2592 | NASDAQ | ADP | Thu, Mar 24, 2011 | 50.24 | 50.47 | 49.61 | 50.36 | 2591 | NASDAQ | ADP | Wed, Mar 23, 2011 | 50.13 | 50.18 | 49.43 | 50.10 | 2590 | NASDAQ | ADP | Tue, Mar 22, 2011 | 49.82 | 50.26 | 49.70 | 50.06 | 2589 | NASDAQ | ADP | Mon, Mar 21, 2011 | 49.53 | 50.31 | 49.52 | 49.90 | 2588 | NASDAQ | ADP | Fri, Mar 18, 2011 | 49.27 | 49.58 | 49.12 | 49.31 | 2587 | NASDAQ | ADP | Thu, Mar 17, 2011 | 49.13 | 49.13 | 48.58 | 48.77 | 2586 | NASDAQ | ADP | Wed, Mar 16, 2011 | 48.90 | 49.20 | 48.13 | 48.36 | 2585 | NASDAQ | ADP | Tue, Mar 15, 2011 | 49.06 | 49.99 | 49.00 | 49.33 | 2584 | NASDAQ | ADP | Mon, Mar 14, 2011 | 50.16 | 50.25 | 49.81 | 50.10 | 2583 | NASDAQ | ADP | Fri, Mar 11, 2011 | 50.15 | 50.67 | 49.87 | 50.41 | 2582 | NASDAQ | ADP | Thu, Mar 10, 2011 | 50.36 | 50.75 | 50.07 | 50.39 | 2581 | NASDAQ | ADP | Wed, Mar 9, 2011 | 50.40 | 51.01 | 50.07 | 50.91 | 2580 | NASDAQ | ADP | Tue, Mar 8, 2011 | 50.20 | 51.00 | 49.88 | 50.88 | 2579 | NASDAQ | ADP | Mon, Mar 7, 2011 | 50.48 | 50.68 | 49.78 | 50.07 | 2578 | NASDAQ | ADP | Fri, Mar 4, 2011 | 50.38 | 50.55 | 49.99 | 50.33 | 2577 | NASDAQ | ADP | Thu, Mar 3, 2011 | 50.13 | 50.70 | 50.05 | 50.53 | 2576 | NASDAQ | ADP | Wed, Mar 2, 2011 | 49.26 | 50.00 | 49.15 | 49.83 | 2575 | NASDAQ | ADP | Tue, Mar 1, 2011 | 50.02 | 50.10 | 49.20 | 49.39 | 2574 | NASDAQ | ADP | Mon, Feb 28, 2011 | 49.73 | 50.03 | 49.47 | 50.00 | 2573 | NASDAQ | ADP | Fri, Feb 25, 2011 | 49.18 | 49.74 | 48.99 | 49.61 | 2572 | NASDAQ | ADP | Thu, Feb 24, 2011 | 49.01 | 49.24 | 48.49 | 48.99 | 2571 | NASDAQ | ADP | Wed, Feb 23, 2011 | 49.07 | 49.20 | 48.65 | 48.85 | 2570 | NASDAQ | ADP | Tue, Feb 22, 2011 | 49.27 | 49.75 | 48.94 | 49.11 | 2569 | NASDAQ | ADP | Fri, Feb 18, 2011 | 49.79 | 49.95 | 49.52 | 49.94 | 2568 | NASDAQ | ADP | Thu, Feb 17, 2011 | 49.42 | 49.91 | 49.22 | 49.84 | 2567 | NASDAQ | ADP | Wed, Feb 16, 2011 | 49.68 | 49.74 | 49.16 | 49.50 | 2566 | NASDAQ | ADP | Tue, Feb 15, 2011 | 49.54 | 49.68 | 49.30 | 49.55 | 2565 | NASDAQ | ADP | Mon, Feb 14, 2011 | 49.63 | 49.85 | 49.35 | 49.76 | 2564 | NASDAQ | ADP | Fri, Feb 11, 2011 | 49.37 | 49.75 | 49.13 | 49.73 | 2563 | NASDAQ | ADP | Thu, Feb 10, 2011 | 49.20 | 49.59 | 48.64 | 49.58 | 2562 | NASDAQ | ADP | Wed, Feb 9, 2011 | 49.25 | 49.36 | 48.99 | 49.18 | 2561 | NASDAQ | ADP | Tue, Feb 8, 2011 | 49.43 | 49.57 | 49.10 | 49.52 | 2560 | NASDAQ | ADP | Mon, Feb 7, 2011 | 49.33 | 49.57 | 49.08 | 49.49 | 2559 | NASDAQ | ADP | Fri, Feb 4, 2011 | 49.07 | 49.40 | 48.73 | 49.34 | 2558 | NASDAQ | ADP | Thu, Feb 3, 2011 | 48.67 | 49.10 | 48.37 | 49.08 | 2557 | NASDAQ | ADP | Wed, Feb 2, 2011 | 48.66 | 49.07 | 48.46 | 48.91 | 2556 | NASDAQ | ADP | Tue, Feb 1, 2011 | 48.07 | 49.03 | 48.07 | 48.91 | 2555 | NASDAQ | ADP | Mon, Jan 31, 2011 | 48.09 | 48.14 | 47.53 | 47.90 | 2554 | NASDAQ | ADP | Fri, Jan 28, 2011 | 48.79 | 49.12 | 47.76 | 47.89 | 2553 | NASDAQ | ADP | Thu, Jan 27, 2011 | 47.71 | 48.77 | 47.67 | 48.66 | 2552 | NASDAQ | ADP | Wed, Jan 26, 2011 | 49.64 | 49.70 | 48.43 | 48.47 | 2551 | NASDAQ | ADP | Tue, Jan 25, 2011 | 49.26 | 49.70 | 49.04 | 49.69 | 2550 | NASDAQ | ADP | Mon, Jan 24, 2011 | 49.02 | 49.73 | 49.02 | 49.52 | 2549 | NASDAQ | ADP | Fri, Jan 21, 2011 | 49.20 | 49.25 | 48.80 | 49.04 | 2548 | NASDAQ | ADP | Thu, Jan 20, 2011 | 48.74 | 49.23 | 48.65 | 49.09 | 2547 | NASDAQ | ADP | Wed, Jan 19, 2011 | 48.97 | 48.97 | 48.60 | 48.71 | 2546 | NASDAQ | ADP | Tue, Jan 18, 2011 | 48.47 | 49.13 | 48.46 | 48.96 | 2545 | NASDAQ | ADP | Fri, Jan 14, 2011 | 48.53 | 48.94 | 48.42 | 48.75 | 2544 | NASDAQ | ADP | Thu, Jan 13, 2011 | 48.82 | 48.95 | 48.18 | 48.51 | 2543 | NASDAQ | ADP | Wed, Jan 12, 2011 | 48.66 | 49.01 | 48.34 | 48.98 | 2542 | NASDAQ | ADP | Tue, Jan 11, 2011 | 48.19 | 48.67 | 48.04 | 48.35 | 2541 | NASDAQ | ADP | Mon, Jan 10, 2011 | 47.63 | 48.28 | 47.49 | 48.13 | 2540 | NASDAQ | ADP | Fri, Jan 7, 2011 | 47.75 | 48.20 | 47.62 | 48.11 | 2539 | NASDAQ | ADP | Thu, Jan 6, 2011 | 47.54 | 48.01 | 47.45 | 48.00 | 2538 | NASDAQ | ADP | Wed, Jan 5, 2011 | 46.87 | 47.63 | 46.81 | 47.63 | 2537 | NASDAQ | ADP | Tue, Jan 4, 2011 | 46.96 | 47.14 | 46.78 | 46.88 | 2536 | NASDAQ | ADP | Mon, Jan 3, 2011 | 46.75 | 47.44 | 46.73 | 47.05 | 2535 | NASDAQ | ADP | Fri, Dec 31, 2010 | 46.34 | 46.42 | 46.01 | 46.28 | 2534 | NASDAQ | ADP | Thu, Dec 30, 2010 | 46.28 | 46.60 | 46.15 | 46.43 | 2533 | NASDAQ | ADP | Wed, Dec 29, 2010 | 46.66 | 46.70 | 46.45 | 46.47 | 2532 | NASDAQ | ADP | Tue, Dec 28, 2010 | 46.77 | 46.82 | 46.33 | 46.53 | 2531 | NASDAQ | ADP | Mon, Dec 27, 2010 | 46.47 | 46.66 | 46.10 | 46.57 | 2530 | NASDAQ | ADP | Thu, Dec 23, 2010 | 46.97 | 46.99 | 46.33 | 46.52 | 2529 | NASDAQ | ADP | Wed, Dec 22, 2010 | 46.87 | 47.01 | 46.79 | 46.91 | 2528 | NASDAQ | ADP | Tue, Dec 21, 2010 | 46.87 | 47.00 | 46.68 | 46.85 | 2527 | NASDAQ | ADP | Mon, Dec 20, 2010 | 46.94 | 46.99 | 46.60 | 46.77 | 2526 | NASDAQ | ADP | Fri, Dec 17, 2010 | 47.01 | 47.01 | 46.56 | 46.86 | 2525 | NASDAQ | ADP | Thu, Dec 16, 2010 | 46.61 | 47.05 | 46.47 | 46.85 | 2524 | NASDAQ | ADP | Wed, Dec 15, 2010 | 46.82 | 46.97 | 46.56 | 46.60 | 2523 | NASDAQ | ADP | Tue, Dec 14, 2010 | 46.56 | 46.95 | 46.49 | 46.83 | 2522 | NASDAQ | ADP | Mon, Dec 13, 2010 | 46.48 | 46.61 | 46.18 | 46.48 | 2521 | NASDAQ | ADP | Fri, Dec 10, 2010 | 46.65 | 46.75 | 46.36 | 46.53 | 2520 | NASDAQ | ADP | Thu, Dec 9, 2010 | 46.56 | 46.74 | 46.31 | 46.53 | 2519 | NASDAQ | ADP | Wed, Dec 8, 2010 | 46.29 | 46.51 | 46.22 | 46.46 | 2518 | NASDAQ | ADP | Tue, Dec 7, 2010 | 46.99 | 47.17 | 46.50 | 46.51 | 2517 | NASDAQ | ADP | Mon, Dec 6, 2010 | 46.55 | 46.74 | 46.40 | 46.59 | 2516 | NASDAQ | ADP | Fri, Dec 3, 2010 | 46.54 | 46.75 | 46.40 | 46.73 | 2515 | NASDAQ | ADP | Thu, Dec 2, 2010 | 46.18 | 46.93 | 46.06 | 46.69 | 2514 | NASDAQ | ADP | Wed, Dec 1, 2010 | 45.12 | 46.19 | 45.12 | 46.11 | 2513 | NASDAQ | ADP | Tue, Nov 30, 2010 | 44.72 | 44.99 | 44.44 | 44.57 | 2512 | NASDAQ | ADP | Mon, Nov 29, 2010 | 45.11 | 45.21 | 44.41 | 45.06 | 2511 | NASDAQ | ADP | Fri, Nov 26, 2010 | 45.44 | 45.58 | 45.09 | 45.48 | 2510 | NASDAQ | ADP | Wed, Nov 24, 2010 | 45.17 | 45.95 | 45.17 | 45.74 | 2509 | NASDAQ | ADP | Tue, Nov 23, 2010 | 45.20 | 45.20 | 44.57 | 45.00 | 2508 | NASDAQ | ADP | Mon, Nov 22, 2010 | 45.16 | 45.63 | 44.96 | 45.58 | 2507 | NASDAQ | ADP | Fri, Nov 19, 2010 | 45.25 | 45.42 | 45.00 | 45.39 | 2506 | NASDAQ | ADP | Thu, Nov 18, 2010 | 44.83 | 45.44 | 44.59 | 45.27 | 2505 | NASDAQ | ADP | Wed, Nov 17, 2010 | 44.50 | 44.63 | 44.31 | 44.47 | 2504 | NASDAQ | ADP | Tue, Nov 16, 2010 | 45.01 | 45.11 | 44.33 | 44.63 | 2503 | NASDAQ | ADP | Mon, Nov 15, 2010 | 45.62 | 46.00 | 45.38 | 45.41 | 2502 | NASDAQ | ADP | Fri, Nov 12, 2010 | 45.68 | 45.70 | 45.19 | 45.42 | 2501 | NASDAQ | ADP | Thu, Nov 11, 2010 | 45.49 | 45.83 | 45.14 | 45.83 | 2500 | NASDAQ | ADP | Wed, Nov 10, 2010 | 45.66 | 45.71 | 45.17 | 45.71 | 2499 | NASDAQ | ADP | Tue, Nov 9, 2010 | 45.49 | 45.65 | 45.15 | 45.31 | 2498 | NASDAQ | ADP | Mon, Nov 8, 2010 | 45.55 | 45.80 | 45.15 | 45.47 | 2497 | NASDAQ | ADP | Fri, Nov 5, 2010 | 45.67 | 45.86 | 45.53 | 45.84 | 2496 | NASDAQ | ADP | Thu, Nov 4, 2010 | 45.45 | 45.76 | 45.36 | 45.76 | 2495 | NASDAQ | ADP | Wed, Nov 3, 2010 | 44.79 | 45.26 | 44.65 | 45.14 | 2494 | NASDAQ | ADP | Tue, Nov 2, 2010 | 45.00 | 45.13 | 44.69 | 44.82 | 2493 | NASDAQ | ADP | Mon, Nov 1, 2010 | 44.55 | 45.00 | 44.40 | 44.72 | 2492 | NASDAQ | ADP | Fri, Oct 29, 2010 | 44.27 | 44.68 | 44.12 | 44.49 | 2491 | NASDAQ | ADP | Thu, Oct 28, 2010 | 44.75 | 44.76 | 44.14 | 44.37 | 2490 | NASDAQ | ADP | Wed, Oct 27, 2010 | 44.43 | 44.74 | 43.87 | 44.68 | 2489 | NASDAQ | ADP | Tue, Oct 26, 2010 | 43.79 | 44.25 | 43.45 | 44.19 | 2488 | NASDAQ | ADP | Mon, Oct 25, 2010 | 43.95 | 44.12 | 43.81 | 43.99 | 2487 | NASDAQ | ADP | Fri, Oct 22, 2010 | 43.70 | 43.88 | 43.44 | 43.80 | 2486 | NASDAQ | ADP | Thu, Oct 21, 2010 | 43.48 | 43.65 | 43.22 | 43.57 | 2485 | NASDAQ | ADP | Wed, Oct 20, 2010 | 42.73 | 43.39 | 42.60 | 43.29 | 2484 | NASDAQ | ADP | Tue, Oct 19, 2010 | 42.73 | 42.91 | 42.21 | 42.60 | 2483 | NASDAQ | ADP | Mon, Oct 18, 2010 | 42.74 | 43.00 | 42.59 | 42.96 | 2482 | NASDAQ | ADP | Fri, Oct 15, 2010 | 42.73 | 42.99 | 42.38 | 42.94 | 2481 | NASDAQ | ADP | Thu, Oct 14, 2010 | 42.45 | 42.67 | 42.20 | 42.47 | 2480 | NASDAQ | ADP | Wed, Oct 13, 2010 | 42.29 | 42.69 | 42.04 | 42.46 | 2479 | NASDAQ | ADP | Tue, Oct 12, 2010 | 41.97 | 42.06 | 41.50 | 42.00 | 2478 | NASDAQ | ADP | Mon, Oct 11, 2010 | 42.08 | 42.23 | 41.78 | 42.04 | 2477 | NASDAQ | ADP | Fri, Oct 8, 2010 | 42.19 | 42.29 | 41.78 | 42.10 | 2476 | NASDAQ | ADP | Thu, Oct 7, 2010 | 42.42 | 42.50 | 42.14 | 42.18 | 2475 | NASDAQ | ADP | Wed, Oct 6, 2010 | 42.17 | 42.31 | 41.95 | 42.11 | 2474 | NASDAQ | ADP | Tue, Oct 5, 2010 | 42.10 | 42.34 | 42.00 | 42.16 | 2473 | NASDAQ | ADP | Mon, Oct 4, 2010 | 41.89 | 42.17 | 41.51 | 41.75 | 2472 | NASDAQ | ADP | Fri, Oct 1, 2010 | 42.21 | 42.50 | 41.78 | 41.82 | 2471 | NASDAQ | ADP | Thu, Sep 30, 2010 | 42.40 | 42.64 | 41.69 | 42.03 | 2470 | NASDAQ | ADP | Wed, Sep 29, 2010 | 42.41 | 42.44 | 42.00 | 42.12 | 2469 | NASDAQ | ADP | Tue, Sep 28, 2010 | 42.36 | 42.72 | 41.55 | 42.48 | 2468 | NASDAQ | ADP | Mon, Sep 27, 2010 | 42.52 | 42.57 | 42.06 | 42.10 | 2467 | NASDAQ | ADP | Fri, Sep 24, 2010 | 41.57 | 42.64 | 41.57 | 42.64 | 2466 | NASDAQ | ADP | Thu, Sep 23, 2010 | 41.71 | 41.94 | 41.50 | 41.62 | 2465 | NASDAQ | ADP | Wed, Sep 22, 2010 | 41.81 | 42.33 | 41.75 | 41.91 | 2464 | NASDAQ | ADP | Tue, Sep 21, 2010 | 42.05 | 42.08 | 41.36 | 41.76 | 2463 | NASDAQ | ADP | Mon, Sep 20, 2010 | 41.50 | 42.13 | 41.36 | 42.03 | 2462 | NASDAQ | ADP | Fri, Sep 17, 2010 | 41.37 | 41.49 | 41.16 | 41.33 | 2461 | NASDAQ | ADP | Thu, Sep 16, 2010 | 41.00 | 41.23 | 40.99 | 41.13 | 2460 | NASDAQ | ADP | Wed, Sep 15, 2010 | 40.69 | 41.25 | 40.50 | 41.20 | 2459 | NASDAQ | ADP | Tue, Sep 14, 2010 | 40.33 | 40.74 | 40.30 | 40.55 | 2458 | NASDAQ | ADP | Mon, Sep 13, 2010 | 40.50 | 40.61 | 40.26 | 40.41 | 2457 | NASDAQ | ADP | Fri, Sep 10, 2010 | 39.95 | 40.25 | 39.83 | 40.10 | 2456 | NASDAQ | ADP | Thu, Sep 9, 2010 | 40.12 | 40.20 | 39.80 | 39.92 | 2455 | NASDAQ | ADP | Wed, Sep 8, 2010 | 39.45 | 39.87 | 39.27 | 39.66 | 2454 | NASDAQ | ADP | Tue, Sep 7, 2010 | 39.96 | 40.01 | 39.65 | 39.68 | 2453 | NASDAQ | ADP | Fri, Sep 3, 2010 | 40.14 | 40.46 | 39.85 | 40.08 | 2452 | NASDAQ | ADP | Thu, Sep 2, 2010 | 39.44 | 39.81 | 39.22 | 39.69 | 2451 | NASDAQ | ADP | Wed, Sep 1, 2010 | 38.81 | 39.73 | 38.80 | 39.37 | 2450 | NASDAQ | ADP | Tue, Aug 31, 2010 | 38.85 | 39.13 | 38.50 | 38.61 | 2449 | NASDAQ | ADP | Mon, Aug 30, 2010 | 39.26 | 39.37 | 38.83 | 38.83 | 2448 | NASDAQ | ADP | Fri, Aug 27, 2010 | 39.08 | 39.41 | 38.56 | 39.36 | 2447 | NASDAQ | ADP | Thu, Aug 26, 2010 | 39.01 | 39.18 | 38.64 | 38.75 | 2446 | NASDAQ | ADP | Wed, Aug 25, 2010 | 38.57 | 39.11 | 38.41 | 38.93 | 2445 | NASDAQ | ADP | Tue, Aug 24, 2010 | 38.90 | 39.19 | 38.54 | 38.81 | 2444 | NASDAQ | ADP | Mon, Aug 23, 2010 | 39.47 | 39.74 | 39.03 | 39.05 | 2443 | NASDAQ | ADP | Fri, Aug 20, 2010 | 39.31 | 39.56 | 39.10 | 39.40 | 2442 | NASDAQ | ADP | Thu, Aug 19, 2010 | 40.13 | 40.14 | 39.22 | 39.45 | 2441 | NASDAQ | ADP | Wed, Aug 18, 2010 | 40.23 | 40.34 | 39.83 | 40.22 | 2440 | NASDAQ | ADP | Tue, Aug 17, 2010 | 40.27 | 40.86 | 40.14 | 40.35 | 2439 | NASDAQ | ADP | Mon, Aug 16, 2010 | 39.59 | 40.17 | 39.37 | 40.07 | 2438 | NASDAQ | ADP | Fri, Aug 13, 2010 | 39.94 | 40.13 | 39.72 | 39.79 | 2437 | NASDAQ | ADP | Thu, Aug 12, 2010 | 40.10 | 40.31 | 39.80 | 40.00 | 2436 | NASDAQ | ADP | Wed, Aug 11, 2010 | 40.90 | 40.98 | 40.29 | 40.40 | 2435 | NASDAQ | ADP | Tue, Aug 10, 2010 | 41.35 | 41.57 | 40.99 | 41.36 | 2434 | NASDAQ | ADP | Mon, Aug 9, 2010 | 41.72 | 41.91 | 41.57 | 41.77 | 2433 | NASDAQ | ADP | Fri, Aug 6, 2010 | 41.55 | 41.67 | 40.90 | 41.57 | 2432 | NASDAQ | ADP | Thu, Aug 5, 2010 | 41.88 | 42.05 | 41.65 | 41.93 | 2431 | NASDAQ | ADP | Wed, Aug 4, 2010 | 41.94 | 42.21 | 41.63 | 42.14 | 2430 | NASDAQ | ADP | Tue, Aug 3, 2010 | 41.88 | 42.10 | 41.44 | 42.01 | 2429 | NASDAQ | ADP | Mon, Aug 2, 2010 | 41.54 | 42.00 | 41.36 | 41.95 | 2428 | NASDAQ | ADP | Fri, Jul 30, 2010 | 40.95 | 41.48 | 40.93 | 41.27 | 2427 | NASDAQ | ADP | Thu, Jul 29, 2010 | 41.58 | 42.03 | 41.02 | 41.32 | 2426 | NASDAQ | ADP | Wed, Jul 28, 2010 | 42.05 | 42.46 | 42.00 | 42.10 | 2425 | NASDAQ | ADP | Tue, Jul 27, 2010 | 42.08 | 42.29 | 41.85 | 42.04 | 2424 | NASDAQ | ADP | Mon, Jul 26, 2010 | 41.85 | 42.05 | 41.73 | 42.05 | 2423 | NASDAQ | ADP | Fri, Jul 23, 2010 | 41.25 | 41.99 | 41.20 | 41.89 | 2422 | NASDAQ | ADP | Thu, Jul 22, 2010 | 40.59 | 41.62 | 40.59 | 41.46 | 2421 | NASDAQ | ADP | Wed, Jul 21, 2010 | 41.54 | 41.54 | 40.02 | 40.25 | 2420 | NASDAQ | ADP | Tue, Jul 20, 2010 | 40.60 | 41.46 | 40.25 | 41.43 | 2419 | NASDAQ | ADP | Mon, Jul 19, 2010 | 40.68 | 41.13 | 40.66 | 41.02 | 2418 | NASDAQ | ADP | Fri, Jul 16, 2010 | 41.67 | 41.67 | 40.55 | 40.63 | 2417 | NASDAQ | ADP | Thu, Jul 15, 2010 | 41.51 | 41.90 | 41.20 | 41.72 | 2416 | NASDAQ | ADP | Wed, Jul 14, 2010 | 41.47 | 41.83 | 41.39 | 41.70 | 2415 | NASDAQ | ADP | Tue, Jul 13, 2010 | 41.20 | 41.66 | 41.18 | 41.49 | 2414 | NASDAQ | ADP | Mon, Jul 12, 2010 | 40.85 | 41.22 | 40.42 | 40.98 | 2413 | NASDAQ | ADP | Fri, Jul 9, 2010 | 40.41 | 40.76 | 40.29 | 40.72 | 2412 | NASDAQ | ADP | Thu, Jul 8, 2010 | 40.47 | 40.47 | 40.00 | 40.37 | 2411 | NASDAQ | ADP | Wed, Jul 7, 2010 | 39.41 | 40.29 | 39.31 | 40.21 | 2410 | NASDAQ | ADP | Tue, Jul 6, 2010 | 39.69 | 39.83 | 39.08 | 39.41 | 2409 | NASDAQ | ADP | Fri, Jul 2, 2010 | 39.97 | 40.38 | 39.16 | 39.43 | 2408 | NASDAQ | ADP | Thu, Jul 1, 2010 | 40.13 | 40.25 | 39.42 | 39.71 | 2407 | NASDAQ | ADP | Wed, Jun 30, 2010 | 40.23 | 40.69 | 40.10 | 40.26 | 2406 | NASDAQ | ADP | Tue, Jun 29, 2010 | 40.49 | 40.87 | 40.13 | 40.39 | 2405 | NASDAQ | ADP | Mon, Jun 28, 2010 | 41.10 | 41.16 | 40.81 | 40.92 | 2404 | NASDAQ | ADP | Fri, Jun 25, 2010 | 40.62 | 41.08 | 40.41 | 40.86 | 2403 | NASDAQ | ADP | Thu, Jun 24, 2010 | 40.72 | 41.00 | 40.34 | 40.58 | 2402 | NASDAQ | ADP | Wed, Jun 23, 2010 | 41.06 | 41.38 | 40.84 | 41.06 | 2401 | NASDAQ | ADP | Tue, Jun 22, 2010 | 41.75 | 42.16 | 41.11 | 41.14 | 2400 | NASDAQ | ADP | Mon, Jun 21, 2010 | 42.56 | 42.75 | 41.55 | 41.70 | 2399 | NASDAQ | ADP | Fri, Jun 18, 2010 | 42.49 | 42.63 | 42.05 | 42.28 | 2398 | NASDAQ | ADP | Thu, Jun 17, 2010 | 42.35 | 42.58 | 42.03 | 42.41 | 2397 | NASDAQ | ADP | Wed, Jun 16, 2010 | 42.49 | 42.62 | 42.18 | 42.41 | 2396 | NASDAQ | ADP | Tue, Jun 15, 2010 | 42.28 | 42.66 | 41.92 | 42.63 | 2395 | NASDAQ | ADP | Mon, Jun 14, 2010 | 41.73 | 42.40 | 41.73 | 41.89 | 2394 | NASDAQ | ADP | Fri, Jun 11, 2010 | 41.48 | 41.88 | 41.35 | 41.83 | 2393 | NASDAQ | ADP | Thu, Jun 10, 2010 | 41.29 | 42.20 | 40.78 | 42.02 | 2392 | NASDAQ | ADP | Wed, Jun 9, 2010 | 40.77 | 41.41 | 40.52 | 40.86 | 2391 | NASDAQ | ADP | Tue, Jun 8, 2010 | 39.96 | 41.10 | 39.90 | 41.08 | 2390 | NASDAQ | ADP | Mon, Jun 7, 2010 | 40.43 | 40.56 | 39.96 | 40.01 | 2389 | NASDAQ | ADP | Fri, Jun 4, 2010 | 41.32 | 41.32 | 40.32 | 40.46 | 2388 | NASDAQ | ADP | Thu, Jun 3, 2010 | 41.55 | 42.05 | 41.33 | 41.96 | 2387 | NASDAQ | ADP | Wed, Jun 2, 2010 | 40.48 | 41.49 | 40.13 | 41.47 | 2386 | NASDAQ | ADP | Tue, Jun 1, 2010 | 40.75 | 41.27 | 40.36 | 40.49 | 2385 | NASDAQ | ADP | Fri, May 28, 2010 | 41.07 | 41.29 | 40.59 | 40.88 | 2384 | NASDAQ | ADP | Thu, May 27, 2010 | 40.79 | 41.16 | 40.48 | 41.16 | 2383 | NASDAQ | ADP | Wed, May 26, 2010 | 40.22 | 40.74 | 39.77 | 39.91 | 2382 | NASDAQ | ADP | Tue, May 25, 2010 | 39.76 | 40.14 | 39.27 | 40.14 | 2381 | NASDAQ | ADP | Mon, May 24, 2010 | 40.44 | 40.73 | 40.02 | 40.28 | 2380 | NASDAQ | ADP | Fri, May 21, 2010 | 39.62 | 40.68 | 39.52 | 40.62 | 2379 | NASDAQ | ADP | Thu, May 20, 2010 | 41.04 | 41.23 | 40.25 | 40.32 | 2378 | NASDAQ | ADP | Wed, May 19, 2010 | 41.49 | 42.02 | 41.44 | 41.59 | 2377 | NASDAQ | ADP | Tue, May 18, 2010 | 42.12 | 42.48 | 41.58 | 41.73 | 2376 | NASDAQ | ADP | Mon, May 17, 2010 | 41.94 | 42.32 | 41.50 | 42.12 | 2375 | NASDAQ | ADP | Fri, May 14, 2010 | 42.25 | 42.28 | 41.55 | 41.80 | 2374 | NASDAQ | ADP | Thu, May 13, 2010 | 42.84 | 42.89 | 42.40 | 42.45 | 2373 | NASDAQ | ADP | Wed, May 12, 2010 | 42.53 | 43.04 | 42.42 | 43.02 | 2372 | NASDAQ | ADP | Tue, May 11, 2010 | 42.37 | 42.95 | 42.26 | 42.50 | 2371 | NASDAQ | ADP | Mon, May 10, 2010 | 41.99 | 43.08 | 41.99 | 42.48 | 2370 | NASDAQ | ADP | Fri, May 7, 2010 | 41.05 | 42.14 | 40.82 | 41.56 | 2369 | NASDAQ | ADP | Thu, May 6, 2010 | 42.39 | 43.06 | 26.46 | 41.41 | 2368 | NASDAQ | ADP | Wed, May 5, 2010 | 42.86 | 43.52 | 42.42 | 42.66 | 2367 | NASDAQ | ADP | Tue, May 4, 2010 | 43.55 | 43.55 | 42.30 | 42.86 | 2366 | NASDAQ | ADP | Mon, May 3, 2010 | 43.73 | 43.76 | 43.26 | 43.67 | 2365 | NASDAQ | ADP | Fri, Apr 30, 2010 | 44.59 | 44.59 | 43.33 | 43.37 | 2364 | NASDAQ | ADP | Thu, Apr 29, 2010 | 44.20 | 44.64 | 43.80 | 44.39 | 2363 | NASDAQ | ADP | Wed, Apr 28, 2010 | 44.57 | 44.58 | 43.96 | 44.14 | 2362 | NASDAQ | ADP | Tue, Apr 27, 2010 | 44.99 | 45.26 | 44.28 | 44.42 | 2361 | NASDAQ | ADP | Mon, Apr 26, 2010 | 45.45 | 45.74 | 45.25 | 45.33 | 2360 | NASDAQ | ADP | Fri, Apr 23, 2010 | 45.12 | 45.52 | 44.77 | 45.48 | 2359 | NASDAQ | ADP | Thu, Apr 22, 2010 | 44.85 | 45.11 | 44.53 | 45.07 | 2358 | NASDAQ | ADP | Wed, Apr 21, 2010 | 44.97 | 45.07 | 44.75 | 45.06 | 2357 | NASDAQ | ADP | Tue, Apr 20, 2010 | 44.89 | 45.05 | 44.75 | 45.03 | 2356 | NASDAQ | ADP | Mon, Apr 19, 2010 | 44.30 | 44.75 | 44.30 | 44.72 | 2355 | NASDAQ | ADP | Fri, Apr 16, 2010 | 44.49 | 44.88 | 44.21 | 44.29 | 2354 | NASDAQ | ADP | Thu, Apr 15, 2010 | 44.25 | 44.73 | 44.10 | 44.68 | 2353 | NASDAQ | ADP | Wed, Apr 14, 2010 | 43.86 | 44.19 | 43.74 | 44.18 | 2352 | NASDAQ | ADP | Tue, Apr 13, 2010 | 44.18 | 44.29 | 43.87 | 43.95 | 2351 | NASDAQ | ADP | Mon, Apr 12, 2010 | 44.30 | 44.30 | 44.03 | 44.21 | 2350 | NASDAQ | ADP | Fri, Apr 9, 2010 | 44.01 | 44.26 | 43.73 | 44.26 | 2349 | NASDAQ | ADP | Thu, Apr 8, 2010 | 43.96 | 44.02 | 43.64 | 43.88 | 2348 | NASDAQ | ADP | Wed, Apr 7, 2010 | 44.25 | 44.30 | 43.78 | 43.93 | 2347 | NASDAQ | ADP | Tue, Apr 6, 2010 | 44.36 | 44.43 | 44.10 | 44.29 | 2346 | NASDAQ | ADP | Mon, Apr 5, 2010 | 44.38 | 44.69 | 44.12 | 44.39 | 2345 | NASDAQ | ADP | Thu, Apr 1, 2010 | 44.66 | 44.66 | 43.90 | 44.18 | 2344 | NASDAQ | ADP | Wed, Mar 31, 2010 | 44.50 | 44.62 | 44.27 | 44.47 | 2343 | NASDAQ | ADP | Tue, Mar 30, 2010 | 44.39 | 44.70 | 44.27 | 44.59 | 2342 | NASDAQ | ADP | Mon, Mar 29, 2010 | 44.36 | 44.66 | 44.18 | 44.54 | 2341 | NASDAQ | ADP | Fri, Mar 26, 2010 | 44.02 | 44.44 | 44.02 | 44.24 | 2340 | NASDAQ | ADP | Thu, Mar 25, 2010 | 44.46 | 44.46 | 43.94 | 43.98 | 2339 | NASDAQ | ADP | Wed, Mar 24, 2010 | 44.69 | 44.89 | 44.29 | 44.34 | 2338 | NASDAQ | ADP | Tue, Mar 23, 2010 | 44.99 | 45.00 | 44.57 | 44.91 | 2337 | NASDAQ | ADP | Mon, Mar 22, 2010 | 44.54 | 44.89 | 44.14 | 44.83 | 2336 | NASDAQ | ADP | Fri, Mar 19, 2010 | 45.03 | 45.22 | 44.10 | 44.60 | 2335 | NASDAQ | ADP | Thu, Mar 18, 2010 | 44.58 | 44.87 | 44.49 | 44.72 | 2334 | NASDAQ | ADP | Wed, Mar 17, 2010 | 44.26 | 44.91 | 44.25 | 44.69 | 2333 | NASDAQ | ADP | Tue, Mar 16, 2010 | 44.45 | 44.45 | 43.95 | 44.25 | 2332 | NASDAQ | ADP | Mon, Mar 15, 2010 | 44.18 | 44.35 | 43.87 | 44.24 | 2331 | NASDAQ | ADP | Fri, Mar 12, 2010 | 43.85 | 43.94 | 43.66 | 43.81 | 2330 | NASDAQ | ADP | Thu, Mar 11, 2010 | 43.82 | 43.96 | 43.56 | 43.93 | 2329 | NASDAQ | ADP | Wed, Mar 10, 2010 | 43.38 | 43.92 | 43.24 | 43.88 | 2328 | NASDAQ | ADP | Tue, Mar 9, 2010 | 43.15 | 44.08 | 43.10 | 43.67 | 2327 | NASDAQ | ADP | Mon, Mar 8, 2010 | 43.17 | 43.24 | 42.86 | 43.15 | 2326 | NASDAQ | ADP | Fri, Mar 5, 2010 | 42.00 | 43.25 | 41.89 | 43.18 | 2325 | NASDAQ | ADP | Thu, Mar 4, 2010 | 42.02 | 42.19 | 41.55 | 41.71 | 2324 | NASDAQ | ADP | Wed, Mar 3, 2010 | 42.00 | 42.29 | 41.90 | 41.91 | 2323 | NASDAQ | ADP | Tue, Mar 2, 2010 | 41.91 | 42.10 | 41.78 | 41.85 | 2322 | NASDAQ | ADP | Mon, Mar 1, 2010 | 41.68 | 42.00 | 41.58 | 41.97 | 2321 | NASDAQ | ADP | Fri, Feb 26, 2010 | 41.81 | 41.93 | 41.33 | 41.61 | 2320 | NASDAQ | ADP | Thu, Feb 25, 2010 | 41.82 | 41.90 | 41.01 | 41.71 | 2319 | NASDAQ | ADP | Wed, Feb 24, 2010 | 41.20 | 42.24 | 41.17 | 42.24 | 2318 | NASDAQ | ADP | Tue, Feb 23, 2010 | 41.60 | 41.76 | 41.02 | 41.20 | 2317 | NASDAQ | ADP | Mon, Feb 22, 2010 | 41.57 | 41.93 | 41.44 | 41.60 | 2316 | NASDAQ | ADP | Fri, Feb 19, 2010 | 41.26 | 41.75 | 40.98 | 41.56 | 2315 | NASDAQ | ADP | Thu, Feb 18, 2010 | 41.72 | 41.75 | 41.11 | 41.19 | 2314 | NASDAQ | ADP | Wed, Feb 17, 2010 | 41.35 | 41.50 | 41.25 | 41.46 | 2313 | NASDAQ | ADP | Tue, Feb 16, 2010 | 40.89 | 41.35 | 40.66 | 41.30 | 2312 | NASDAQ | ADP | Fri, Feb 12, 2010 | 40.29 | 40.72 | 40.29 | 40.59 | 2311 | NASDAQ | ADP | Thu, Feb 11, 2010 | 40.56 | 41.11 | 40.20 | 40.90 | 2310 | NASDAQ | ADP | Wed, Feb 10, 2010 | 40.58 | 40.80 | 40.30 | 40.68 | 2309 | NASDAQ | ADP | Tue, Feb 9, 2010 | 40.84 | 41.09 | 40.45 | 40.70 | 2308 | NASDAQ | ADP | Mon, Feb 8, 2010 | 40.25 | 40.57 | 40.02 | 40.40 | 2307 | NASDAQ | ADP | Fri, Feb 5, 2010 | 40.32 | 40.50 | 39.72 | 40.28 | 2306 | NASDAQ | ADP | Thu, Feb 4, 2010 | 40.56 | 40.89 | 40.38 | 40.38 | 2305 | NASDAQ | ADP | Wed, Feb 3, 2010 | 40.86 | 41.02 | 40.51 | 40.80 | 2304 | NASDAQ | ADP | Tue, Feb 2, 2010 | 41.42 | 41.42 | 40.68 | 41.18 | 2303 | NASDAQ | ADP | Mon, Feb 1, 2010 | 41.03 | 41.16 | 40.71 | 41.07 | 2302 | NASDAQ | ADP | Fri, Jan 29, 2010 | 40.67 | 41.18 | 40.65 | 40.79 | 2301 | NASDAQ | ADP | Thu, Jan 28, 2010 | 40.76 | 41.18 | 40.39 | 40.68 | 2300 | NASDAQ | ADP | Wed, Jan 27, 2010 | 40.76 | 41.22 | 40.73 | 41.02 | 2299 | NASDAQ | ADP | Tue, Jan 26, 2010 | 41.08 | 41.27 | 40.97 | 41.06 | 2298 | NASDAQ | ADP | Mon, Jan 25, 2010 | 41.53 | 41.56 | 41.06 | 41.27 | 2297 | NASDAQ | ADP | Fri, Jan 22, 2010 | 42.15 | 42.35 | 41.10 | 41.17 | 2296 | NASDAQ | ADP | Thu, Jan 21, 2010 | 42.45 | 42.89 | 42.02 | 42.15 | 2295 | NASDAQ | ADP | Wed, Jan 20, 2010 | 42.44 | 42.70 | 41.63 | 42.34 | 2294 | NASDAQ | ADP | Tue, Jan 19, 2010 | 42.17 | 42.93 | 42.00 | 42.91 | 2293 | NASDAQ | ADP | Fri, Jan 15, 2010 | 42.72 | 42.92 | 41.85 | 42.27 | 2292 | NASDAQ | ADP | Thu, Jan 14, 2010 | 42.29 | 42.78 | 42.25 | 42.50 | 2291 | NASDAQ | ADP | Wed, Jan 13, 2010 | 42.23 | 42.73 | 42.06 | 42.62 | 2290 | NASDAQ | ADP | Tue, Jan 12, 2010 | 42.36 | 42.64 | 41.99 | 42.31 | 2289 | NASDAQ | ADP | Mon, Jan 11, 2010 | 42.42 | 42.61 | 42.13 | 42.61 | 2288 | NASDAQ | ADP | Fri, Jan 8, 2010 | 42.42 | 42.46 | 42.04 | 42.42 | 2287 | NASDAQ | ADP | Thu, Jan 7, 2010 | 42.13 | 42.50 | 42.09 | 42.48 | 2286 | NASDAQ | ADP | Wed, Jan 6, 2010 | 42.80 | 42.89 | 42.05 | 42.50 | 2285 | NASDAQ | ADP | Tue, Jan 5, 2010 | 42.65 | 42.91 | 42.37 | 42.60 | 2284 | NASDAQ | ADP | Mon, Jan 4, 2010 | 43.54 | 43.54 | 42.70 | 42.83 | 2283 | NASDAQ | ADP | Thu, Dec 31, 2009 | 43.53 | 43.53 | 42.81 | 42.82 | 2282 | NASDAQ | ADP | Wed, Dec 30, 2009 | 43.18 | 43.29 | 42.93 | 43.26 | 2281 | NASDAQ | ADP | Tue, Dec 29, 2009 | 43.23 | 43.44 | 43.00 | 43.22 | 2280 | NASDAQ | ADP | Mon, Dec 28, 2009 | 42.95 | 43.22 | 42.93 | 43.17 | 2279 | NASDAQ | ADP | Thu, Dec 24, 2009 | 42.68 | 43.10 | 42.55 | 43.01 | 2278 | NASDAQ | ADP | Wed, Dec 23, 2009 | 42.92 | 42.99 | 42.64 | 42.80 | 2277 | NASDAQ | ADP | Tue, Dec 22, 2009 | 42.86 | 43.06 | 42.59 | 42.91 | 2276 | NASDAQ | ADP | Mon, Dec 21, 2009 | 42.48 | 42.91 | 42.41 | 42.77 | 2275 | NASDAQ | ADP | Fri, Dec 18, 2009 | 42.47 | 42.47 | 41.97 | 42.36 | 2274 | NASDAQ | ADP | Thu, Dec 17, 2009 | 42.37 | 42.59 | 42.10 | 42.28 | 2273 | NASDAQ | ADP | Wed, Dec 16, 2009 | 43.11 | 43.23 | 42.88 | 42.89 | 2272 | NASDAQ | ADP | Tue, Dec 15, 2009 | 43.01 | 43.25 | 42.80 | 42.90 | 2271 | NASDAQ | ADP | Mon, Dec 14, 2009 | 43.23 | 43.50 | 42.97 | 43.10 | 2270 | NASDAQ | ADP | Fri, Dec 11, 2009 | 43.34 | 43.50 | 42.98 | 43.04 | 2269 | NASDAQ | ADP | Thu, Dec 10, 2009 | 43.18 | 43.55 | 43.03 | 43.20 | 2268 | NASDAQ | ADP | Wed, Dec 9, 2009 | 42.69 | 43.13 | 42.43 | 43.08 | 2267 | NASDAQ | ADP | Tue, Dec 8, 2009 | 43.61 | 43.87 | 43.00 | 43.02 | 2266 | NASDAQ | ADP | Mon, Dec 7, 2009 | 43.79 | 44.07 | 43.54 | 43.88 | 2265 | NASDAQ | ADP | Fri, Dec 4, 2009 | 43.73 | 44.24 | 43.38 | 43.69 | 2264 | NASDAQ | ADP | Thu, Dec 3, 2009 | 43.60 | 43.94 | 43.17 | 43.19 | 2263 | NASDAQ | ADP | Wed, Dec 2, 2009 | 43.79 | 44.50 | 43.68 | 43.80 | 2262 | NASDAQ | ADP | Tue, Dec 1, 2009 | 43.79 | 44.14 | 43.66 | 43.84 | 2261 | NASDAQ | ADP | Mon, Nov 30, 2009 | 43.66 | 43.68 | 43.07 | 43.45 | 2260 | NASDAQ | ADP | Fri, Nov 27, 2009 | 43.13 | 43.88 | 42.72 | 43.53 | 2259 | NASDAQ | ADP | Wed, Nov 25, 2009 | 44.13 | 44.24 | 43.80 | 44.00 | 2258 | NASDAQ | ADP | Tue, Nov 24, 2009 | 44.11 | 44.31 | 43.79 | 43.99 | 2257 | NASDAQ | ADP | Mon, Nov 23, 2009 | 43.70 | 44.37 | 43.67 | 44.24 | 2256 | NASDAQ | ADP | Fri, Nov 20, 2009 | 43.11 | 43.64 | 43.11 | 43.45 | 2255 | NASDAQ | ADP | Thu, Nov 19, 2009 | 43.52 | 43.70 | 42.92 | 43.44 | 2254 | NASDAQ | ADP | Wed, Nov 18, 2009 | 43.84 | 44.01 | 43.55 | 43.81 | 2253 | NASDAQ | ADP | Tue, Nov 17, 2009 | 44.05 | 44.05 | 43.67 | 44.01 | 2252 | NASDAQ | ADP | Mon, Nov 16, 2009 | 43.54 | 44.00 | 43.49 | 43.94 | 2251 | NASDAQ | ADP | Fri, Nov 13, 2009 | 43.36 | 43.55 | 43.19 | 43.51 | 2250 | NASDAQ | ADP | Thu, Nov 12, 2009 | 43.39 | 43.78 | 43.20 | 43.32 | 2249 | NASDAQ | ADP | Wed, Nov 11, 2009 | 43.23 | 43.64 | 43.01 | 43.39 | 2248 | NASDAQ | ADP | Tue, Nov 10, 2009 | 42.61 | 43.24 | 42.58 | 43.13 | 2247 | NASDAQ | ADP | Mon, Nov 9, 2009 | 42.31 | 42.95 | 42.23 | 42.95 | 2246 | NASDAQ | ADP | Fri, Nov 6, 2009 | 41.70 | 42.32 | 41.52 | 42.32 | 2245 | NASDAQ | ADP | Thu, Nov 5, 2009 | 41.09 | 42.24 | 40.94 | 42.24 | 2244 | NASDAQ | ADP | Wed, Nov 4, 2009 | 41.00 | 41.27 | 40.39 | 40.80 | 2243 | NASDAQ | ADP | Tue, Nov 3, 2009 | 40.33 | 40.66 | 40.00 | 40.65 | 2242 | NASDAQ | ADP | Mon, Nov 2, 2009 | 39.95 | 40.66 | 39.70 | 40.44 | 2241 | NASDAQ | ADP | Fri, Oct 30, 2009 | 40.38 | 40.63 | 39.80 | 39.80 | 2240 | NASDAQ | ADP | Thu, Oct 29, 2009 | 40.19 | 40.45 | 39.98 | 40.25 | 2239 | NASDAQ | ADP | Wed, Oct 28, 2009 | 40.25 | 40.37 | 39.98 | 40.01 | 2238 | NASDAQ | ADP | Tue, Oct 27, 2009 | 40.46 | 40.90 | 40.13 | 40.23 | 2237 | NASDAQ | ADP | Mon, Oct 26, 2009 | 40.26 | 41.23 | 40.14 | 40.37 | 2236 | NASDAQ | ADP | Fri, Oct 23, 2009 | 40.84 | 41.11 | 40.19 | 40.37 | 2235 | NASDAQ | ADP | Thu, Oct 22, 2009 | 40.30 | 41.14 | 40.10 | 41.00 | 2234 | NASDAQ | ADP | Wed, Oct 21, 2009 | 40.23 | 40.91 | 40.18 | 40.30 | 2233 | NASDAQ | ADP | Tue, Oct 20, 2009 | 40.67 | 40.74 | 39.98 | 40.19 | 2232 | NASDAQ | ADP | Mon, Oct 19, 2009 | 40.79 | 41.12 | 40.52 | 40.81 | 2231 | NASDAQ | ADP | Fri, Oct 16, 2009 | 40.54 | 40.84 | 40.07 | 40.62 | 2230 | NASDAQ | ADP | Thu, Oct 15, 2009 | 40.47 | 40.87 | 40.24 | 40.85 | 2229 | NASDAQ | ADP | Wed, Oct 14, 2009 | 39.94 | 40.88 | 39.94 | 40.80 | 2228 | NASDAQ | ADP | Tue, Oct 13, 2009 | 40.01 | 40.01 | 39.61 | 39.90 | 2227 | NASDAQ | ADP | Mon, Oct 12, 2009 | 40.05 | 40.31 | 39.60 | 40.04 | 2226 | NASDAQ | ADP | Fri, Oct 9, 2009 | 39.69 | 40.21 | 39.51 | 40.17 | 2225 | NASDAQ | ADP | Thu, Oct 8, 2009 | 39.45 | 39.95 | 39.33 | 39.72 | 2224 | NASDAQ | ADP | Wed, Oct 7, 2009 | 38.92 | 39.11 | 38.72 | 39.02 | 2223 | NASDAQ | ADP | Tue, Oct 6, 2009 | 38.69 | 39.05 | 38.51 | 38.79 | 2222 | NASDAQ | ADP | Mon, Oct 5, 2009 | 38.53 | 38.90 | 38.51 | 38.78 | 2221 | NASDAQ | ADP | Fri, Oct 2, 2009 | 38.89 | 39.35 | 38.55 | 38.79 | 2220 | NASDAQ | ADP | Thu, Oct 1, 2009 | 39.17 | 39.40 | 38.73 | 38.95 | 2219 | NASDAQ | ADP | Wed, Sep 30, 2009 | 39.46 | 39.52 | 38.75 | 39.30 | 2218 | NASDAQ | ADP | Tue, Sep 29, 2009 | 39.75 | 39.92 | 39.20 | 39.37 | 2217 | NASDAQ | ADP | Mon, Sep 28, 2009 | 38.92 | 39.98 | 38.83 | 39.88 | 2216 | NASDAQ | ADP | Fri, Sep 25, 2009 | 39.33 | 39.53 | 38.91 | 38.91 | 2215 | NASDAQ | ADP | Thu, Sep 24, 2009 | 39.84 | 39.87 | 38.57 | 39.18 | 2214 | NASDAQ | ADP | Wed, Sep 23, 2009 | 39.70 | 40.44 | 39.56 | 39.85 | 2213 | NASDAQ | ADP | Tue, Sep 22, 2009 | 39.28 | 39.95 | 39.01 | 39.82 | 2212 | NASDAQ | ADP | Mon, Sep 21, 2009 | 39.20 | 39.44 | 38.85 | 39.19 | 2211 | NASDAQ | ADP | Fri, Sep 18, 2009 | 39.60 | 39.60 | 39.05 | 39.39 | 2210 | NASDAQ | ADP | Thu, Sep 17, 2009 | 39.15 | 39.50 | 39.12 | 39.28 | 2209 | NASDAQ | ADP | Wed, Sep 16, 2009 | 38.99 | 39.40 | 38.35 | 39.34 | 2208 | NASDAQ | ADP | Tue, Sep 15, 2009 | 38.26 | 38.81 | 38.14 | 38.67 | 2207 | NASDAQ | ADP | Mon, Sep 14, 2009 | 38.19 | 38.46 | 38.12 | 38.39 | 2206 | NASDAQ | ADP | Fri, Sep 11, 2009 | 38.26 | 38.47 | 38.02 | 38.40 | 2205 | NASDAQ | ADP | Thu, Sep 10, 2009 | 38.36 | 38.56 | 37.99 | 38.31 | 2204 | NASDAQ | ADP | Wed, Sep 9, 2009 | 38.35 | 38.53 | 38.18 | 38.44 | 2203 | NASDAQ | ADP | Tue, Sep 8, 2009 | 38.46 | 38.86 | 38.26 | 38.75 | 2202 | NASDAQ | ADP | Fri, Sep 4, 2009 | 37.88 | 38.83 | 37.64 | 38.57 | 2201 | NASDAQ | ADP | Thu, Sep 3, 2009 | 37.37 | 37.86 | 37.27 | 37.81 | 2200 | NASDAQ | ADP | Wed, Sep 2, 2009 | 37.70 | 37.81 | 37.37 | 37.67 | 2199 | NASDAQ | ADP | Tue, Sep 1, 2009 | 38.34 | 38.79 | 37.59 | 37.78 | 2198 | NASDAQ | ADP | Mon, Aug 31, 2009 | 38.46 | 38.64 | 38.14 | 38.35 | 2197 | NASDAQ | ADP | Fri, Aug 28, 2009 | 38.68 | 38.88 | 38.16 | 38.56 | 2196 | NASDAQ | ADP | Thu, Aug 27, 2009 | 38.50 | 38.73 | 38.15 | 38.61 | 2195 | NASDAQ | ADP | Wed, Aug 26, 2009 | 39.49 | 39.49 | 38.46 | 38.62 | 2194 | NASDAQ | ADP | Tue, Aug 25, 2009 | 39.01 | 39.50 | 38.92 | 38.99 | 2193 | NASDAQ | ADP | Mon, Aug 24, 2009 | 39.04 | 39.25 | 38.87 | 39.22 | 2192 | NASDAQ | ADP | Fri, Aug 21, 2009 | 38.52 | 39.11 | 37.80 | 39.07 | 2191 | NASDAQ | ADP | Thu, Aug 20, 2009 | 37.59 | 38.01 | 37.37 | 37.99 | 2190 | NASDAQ | ADP | Wed, Aug 19, 2009 | 37.37 | 37.84 | 37.21 | 37.67 | 2189 | NASDAQ | ADP | Tue, Aug 18, 2009 | 37.67 | 37.92 | 37.42 | 37.60 | 2188 | NASDAQ | ADP | Mon, Aug 17, 2009 | 38.18 | 38.26 | 37.60 | 37.62 | 2187 | NASDAQ | ADP | Fri, Aug 14, 2009 | 38.64 | 38.74 | 38.04 | 38.48 | 2186 | NASDAQ | ADP | Thu, Aug 13, 2009 | 38.49 | 38.80 | 38.00 | 38.74 | 2185 | NASDAQ | ADP | Wed, Aug 12, 2009 | 37.81 | 38.51 | 37.02 | 38.20 | 2184 | NASDAQ | ADP | Tue, Aug 11, 2009 | 37.76 | 37.97 | 37.55 | 37.85 | 2183 | NASDAQ | ADP | Mon, Aug 10, 2009 | 38.08 | 38.37 | 37.76 | 38.06 | 2182 | NASDAQ | ADP | Fri, Aug 7, 2009 | 37.77 | 38.59 | 37.69 | 38.37 | 2181 | NASDAQ | ADP | Thu, Aug 6, 2009 | 37.67 | 37.72 | 37.10 | 37.22 | 2180 | NASDAQ | ADP | Wed, Aug 5, 2009 | 37.92 | 37.96 | 37.26 | 37.72 | 2179 | NASDAQ | ADP | Tue, Aug 4, 2009 | 37.73 | 38.21 | 37.59 | 37.93 | 2178 | NASDAQ | ADP | Mon, Aug 3, 2009 | 37.18 | 38.06 | 37.11 | 38.06 | 2177 | NASDAQ | ADP | Fri, Jul 31, 2009 | 36.85 | 37.63 | 36.75 | 37.25 | 2176 | NASDAQ | ADP | Thu, Jul 30, 2009 | 37.27 | 37.50 | 36.40 | 36.69 | 2175 | NASDAQ | ADP | Wed, Jul 29, 2009 | 37.00 | 37.91 | 36.87 | 37.82 | 2174 | NASDAQ | ADP | Tue, Jul 28, 2009 | 36.90 | 37.31 | 36.78 | 37.24 | 2173 | NASDAQ | ADP | Mon, Jul 27, 2009 | 36.99 | 37.02 | 36.63 | 36.96 | 2172 | NASDAQ | ADP | Fri, Jul 24, 2009 | 36.00 | 36.98 | 35.87 | 36.93 | 2171 | NASDAQ | ADP | Thu, Jul 23, 2009 | 34.86 | 36.23 | 34.86 | 36.00 | 2170 | NASDAQ | ADP | Wed, Jul 22, 2009 | 35.58 | 35.69 | 35.25 | 35.40 | 2169 | NASDAQ | ADP | Tue, Jul 21, 2009 | 35.77 | 35.78 | 35.34 | 35.72 | 2168 | NASDAQ | ADP | Mon, Jul 20, 2009 | 35.10 | 35.62 | 35.10 | 35.58 | 2167 | NASDAQ | ADP | Fri, Jul 17, 2009 | 35.60 | 35.61 | 34.99 | 35.31 | 2166 | NASDAQ | ADP | Thu, Jul 16, 2009 | 35.09 | 35.57 | 34.82 | 35.48 | 2165 | NASDAQ | ADP | Wed, Jul 15, 2009 | 34.58 | 35.43 | 34.39 | 35.11 | 2164 | NASDAQ | ADP | Tue, Jul 14, 2009 | 33.74 | 34.44 | 33.63 | 34.44 | 2163 | NASDAQ | ADP | Mon, Jul 13, 2009 | 33.58 | 34.22 | 33.32 | 34.11 | 2162 | NASDAQ | ADP | Fri, Jul 10, 2009 | 33.66 | 33.88 | 33.50 | 33.73 | 2161 | NASDAQ | ADP | Thu, Jul 9, 2009 | 34.06 | 34.06 | 33.59 | 33.67 | 2160 | NASDAQ | ADP | Wed, Jul 8, 2009 | 34.05 | 34.10 | 33.26 | 33.95 | 2159 | NASDAQ | ADP | Tue, Jul 7, 2009 | 34.18 | 34.30 | 33.31 | 33.33 | 2158 | NASDAQ | ADP | Mon, Jul 6, 2009 | 34.07 | 34.30 | 33.85 | 34.27 | 2157 | NASDAQ | ADP | Thu, Jul 2, 2009 | 35.03 | 35.24 | 34.10 | 34.18 | 2156 | NASDAQ | ADP | Wed, Jul 1, 2009 | 35.44 | 35.56 | 35.07 | 35.35 | 2155 | NASDAQ | ADP | Tue, Jun 30, 2009 | 35.29 | 35.58 | 35.06 | 35.44 | 2154 | NASDAQ | ADP | Mon, Jun 29, 2009 | 34.75 | 35.35 | 34.63 | 35.29 | 2153 | NASDAQ | ADP | Fri, Jun 26, 2009 | 34.52 | 34.77 | 34.37 | 34.69 | 2152 | NASDAQ | ADP | Thu, Jun 25, 2009 | 34.87 | 34.90 | 34.33 | 34.61 | 2151 | NASDAQ | ADP | Wed, Jun 24, 2009 | 35.28 | 35.54 | 35.05 | 35.43 | 2150 | NASDAQ | ADP | Tue, Jun 23, 2009 | 35.21 | 35.35 | 34.85 | 35.07 | 2149 | NASDAQ | ADP | Mon, Jun 22, 2009 | 35.37 | 35.53 | 35.02 | 35.18 | 2148 | NASDAQ | ADP | Fri, Jun 19, 2009 | 35.19 | 35.83 | 34.78 | 35.68 | 2147 | NASDAQ | ADP | Thu, Jun 18, 2009 | 35.45 | 36.13 | 35.21 | 35.39 | 2146 | NASDAQ | ADP | Wed, Jun 17, 2009 | 36.09 | 36.50 | 36.04 | 36.19 | 2145 | NASDAQ | ADP | Tue, Jun 16, 2009 | 36.69 | 36.75 | 36.23 | 36.23 | 2144 | NASDAQ | ADP | Mon, Jun 15, 2009 | 36.90 | 37.17 | 36.21 | 36.50 | 2143 | NASDAQ | ADP | Fri, Jun 12, 2009 | 37.27 | 37.48 | 36.60 | 37.29 | 2142 | NASDAQ | ADP | Thu, Jun 11, 2009 | 37.44 | 37.97 | 37.34 | 37.41 | 2141 | NASDAQ | ADP | Wed, Jun 10, 2009 | 38.25 | 38.26 | 37.05 | 37.39 | 2140 | NASDAQ | ADP | Tue, Jun 9, 2009 | 38.56 | 38.59 | 38.10 | 38.30 | 2139 | NASDAQ | ADP | Mon, Jun 8, 2009 | 38.36 | 38.55 | 37.80 | 38.28 | 2138 | NASDAQ | ADP | Fri, Jun 5, 2009 | 38.32 | 38.94 | 38.31 | 38.55 | 2137 | NASDAQ | ADP | Thu, Jun 4, 2009 | 38.09 | 38.34 | 37.66 | 38.13 | 2136 | NASDAQ | ADP | Wed, Jun 3, 2009 | 38.50 | 38.50 | 37.54 | 37.99 | 2135 | NASDAQ | ADP | Tue, Jun 2, 2009 | 38.61 | 38.82 | 38.36 | 38.58 | 2134 | NASDAQ | ADP | Mon, Jun 1, 2009 | 38.08 | 39.08 | 38.06 | 38.82 | 2133 | NASDAQ | ADP | Fri, May 29, 2009 | 37.88 | 38.17 | 37.50 | 38.01 | 2132 | NASDAQ | ADP | Thu, May 28, 2009 | 37.29 | 38.08 | 36.98 | 38.00 | 2131 | NASDAQ | ADP | Wed, May 27, 2009 | 37.09 | 37.48 | 36.72 | 37.08 | 2130 | NASDAQ | ADP | Tue, May 26, 2009 | 35.48 | 37.04 | 35.38 | 36.98 | 2129 | NASDAQ | ADP | Fri, May 22, 2009 | 35.51 | 36.27 | 35.24 | 35.97 | 2128 | NASDAQ | ADP | Thu, May 21, 2009 | 34.69 | 35.55 | 34.51 | 35.55 | 2127 | NASDAQ | ADP | Wed, May 20, 2009 | 35.70 | 35.85 | 35.30 | 35.33 | 2126 | NASDAQ | ADP | Tue, May 19, 2009 | 36.30 | 36.41 | 35.64 | 35.72 | 2125 | NASDAQ | ADP | Mon, May 18, 2009 | 36.00 | 36.40 | 35.65 | 36.36 | 2124 | NASDAQ | ADP | Fri, May 15, 2009 | 36.21 | 36.45 | 35.73 | 35.79 | 2123 | NASDAQ | ADP | Thu, May 14, 2009 | 36.58 | 36.76 | 36.01 | 36.17 | 2122 | NASDAQ | ADP | Wed, May 13, 2009 | 36.70 | 36.90 | 36.12 | 36.30 | 2121 | NASDAQ | ADP | Tue, May 12, 2009 | 36.84 | 37.13 | 36.42 | 37.01 | 2120 | NASDAQ | ADP | Mon, May 11, 2009 | 36.11 | 37.06 | 35.78 | 36.82 | 2119 | NASDAQ | ADP | Fri, May 8, 2009 | 36.70 | 37.10 | 36.13 | 36.84 | 2118 | NASDAQ | ADP | Thu, May 7, 2009 | 36.72 | 37.22 | 36.13 | 36.39 | 2117 | NASDAQ | ADP | Wed, May 6, 2009 | 36.03 | 37.05 | 35.78 | 36.82 | 2116 | NASDAQ | ADP | Tue, May 5, 2009 | 34.60 | 36.66 | 34.51 | 35.68 | 2115 | NASDAQ | ADP | Mon, May 4, 2009 | 35.82 | 35.82 | 34.57 | 34.86 | 2114 | NASDAQ | ADP | Fri, May 1, 2009 | 35.11 | 35.60 | 34.54 | 35.52 | 2113 | NASDAQ | ADP | Thu, Apr 30, 2009 | 34.79 | 35.69 | 34.78 | 35.20 | 2112 | NASDAQ | ADP | Wed, Apr 29, 2009 | 34.85 | 35.74 | 34.74 | 35.42 | 2111 | NASDAQ | ADP | Tue, Apr 28, 2009 | 34.50 | 35.03 | 34.08 | 34.66 | 2110 | NASDAQ | ADP | Mon, Apr 27, 2009 | 34.50 | 35.11 | 34.35 | 34.46 | 2109 | NASDAQ | ADP | Fri, Apr 24, 2009 | 36.03 | 36.03 | 34.88 | 35.35 | 2108 | NASDAQ | ADP | Thu, Apr 23, 2009 | 35.45 | 35.54 | 34.61 | 34.98 | 2107 | NASDAQ | ADP | Wed, Apr 22, 2009 | 36.17 | 36.30 | 35.42 | 35.54 | 2106 | NASDAQ | ADP | Tue, Apr 21, 2009 | 35.64 | 36.38 | 35.41 | 36.04 | 2105 | NASDAQ | ADP | Mon, Apr 20, 2009 | 36.14 | 36.32 | 35.39 | 35.50 | 2104 | NASDAQ | ADP | Fri, Apr 17, 2009 | 36.81 | 36.81 | 35.92 | 36.11 | 2103 | NASDAQ | ADP | Thu, Apr 16, 2009 | 35.75 | 36.66 | 35.71 | 36.52 | 2102 | NASDAQ | ADP | Wed, Apr 15, 2009 | 35.50 | 35.60 | 35.18 | 35.53 | 2101 | NASDAQ | ADP | Tue, Apr 14, 2009 | 35.94 | 35.99 | 35.38 | 35.63 | 2100 | NASDAQ | ADP | Mon, Apr 13, 2009 | 35.86 | 36.24 | 35.75 | 36.05 | 2099 | NASDAQ | ADP | Thu, Apr 9, 2009 | 34.76 | 36.25 | 34.68 | 36.20 | 2098 | NASDAQ | ADP | Wed, Apr 8, 2009 | 35.69 | 35.75 | 34.82 | 35.26 | 2097 | NASDAQ | ADP | Tue, Apr 7, 2009 | 35.55 | 35.98 | 35.23 | 35.25 | 2096 | NASDAQ | ADP | Mon, Apr 6, 2009 | 36.40 | 36.55 | 35.76 | 36.22 | 2095 | NASDAQ | ADP | Fri, Apr 3, 2009 | 36.49 | 36.70 | 36.00 | 36.67 | 2094 | NASDAQ | ADP | Thu, Apr 2, 2009 | 35.69 | 36.72 | 35.41 | 36.22 | 2093 | NASDAQ | ADP | Wed, Apr 1, 2009 | 34.41 | 35.47 | 34.26 | 35.10 | 2092 | NASDAQ | ADP | Tue, Mar 31, 2009 | 35.39 | 35.55 | 34.99 | 35.16 | 2091 | NASDAQ | ADP | Mon, Mar 30, 2009 | 35.19 | 35.33 | 34.77 | 35.24 | 2090 | NASDAQ | ADP | Fri, Mar 27, 2009 | 35.62 | 36.25 | 35.36 | 35.50 | 2089 | NASDAQ | ADP | Thu, Mar 26, 2009 | 36.42 | 36.79 | 35.54 | 36.50 | 2088 | NASDAQ | ADP | Wed, Mar 25, 2009 | 35.80 | 36.30 | 34.99 | 35.62 | 2087 | NASDAQ | ADP | Tue, Mar 24, 2009 | 36.99 | 37.00 | 36.30 | 36.56 | 2086 | NASDAQ | ADP | Mon, Mar 23, 2009 | 36.79 | 37.49 | 36.50 | 37.29 | 2085 | NASDAQ | ADP | Fri, Mar 20, 2009 | 37.22 | 37.35 | 35.87 | 36.30 | 2084 | NASDAQ | ADP | Thu, Mar 19, 2009 | 37.30 | 37.32 | 36.41 | 36.72 | 2083 | NASDAQ | ADP | Wed, Mar 18, 2009 | 36.18 | 37.31 | 36.00 | 37.11 | 2082 | NASDAQ | ADP | Tue, Mar 17, 2009 | 35.98 | 36.75 | 35.00 | 36.63 | 2081 | NASDAQ | ADP | Mon, Mar 16, 2009 | 35.98 | 35.98 | 34.88 | 35.36 | 2080 | NASDAQ | ADP | Fri, Mar 13, 2009 | 35.96 | 35.96 | 34.42 | 35.36 | 2079 | NASDAQ | ADP | Thu, Mar 12, 2009 | 33.44 | 35.25 | 33.44 | 35.12 | 2078 | NASDAQ | ADP | Wed, Mar 11, 2009 | 35.00 | 35.43 | 34.02 | 34.26 | 2077 | NASDAQ | ADP | Tue, Mar 10, 2009 | 33.50 | 34.64 | 32.90 | 34.61 | 2076 | NASDAQ | ADP | Mon, Mar 9, 2009 | 33.04 | 33.75 | 32.80 | 33.20 | 2075 | NASDAQ | ADP | Fri, Mar 6, 2009 | 32.03 | 33.48 | 32.03 | 33.28 | 2074 | NASDAQ | ADP | Thu, Mar 5, 2009 | 33.95 | 33.95 | 32.59 | 32.80 | 2073 | NASDAQ | ADP | Wed, Mar 4, 2009 | 33.85 | 34.45 | 32.79 | 34.00 | 2072 | NASDAQ | ADP | Tue, Mar 3, 2009 | 33.46 | 33.83 | 32.68 | 33.06 | 2071 | NASDAQ | ADP | Mon, Mar 2, 2009 | 33.55 | 34.18 | 33.00 | 33.03 | 2070 | NASDAQ | ADP | Fri, Feb 27, 2009 | 34.22 | 34.70 | 33.47 | 34.15 | 2069 | NASDAQ | ADP | Thu, Feb 26, 2009 | 34.52 | 35.11 | 34.00 | 34.18 | 2068 | NASDAQ | ADP | Wed, Feb 25, 2009 | 34.98 | 35.48 | 34.37 | 34.91 | 2067 | NASDAQ | ADP | Tue, Feb 24, 2009 | 34.08 | 35.50 | 34.06 | 35.30 | 2066 | NASDAQ | ADP | Mon, Feb 23, 2009 | 35.62 | 36.15 | 34.20 | 34.25 | 2065 | NASDAQ | ADP | Fri, Feb 20, 2009 | 35.98 | 36.04 | 35.04 | 35.87 | 2064 | NASDAQ | ADP | Thu, Feb 19, 2009 | 36.95 | 37.25 | 35.66 | 35.67 | 2063 | NASDAQ | ADP | Wed, Feb 18, 2009 | 36.33 | 37.02 | 36.05 | 36.84 | 2062 | NASDAQ | ADP | Tue, Feb 17, 2009 | 37.24 | 37.24 | 36.20 | 36.48 | 2061 | NASDAQ | ADP | Fri, Feb 13, 2009 | 37.86 | 37.99 | 37.17 | 37.17 | 2060 | NASDAQ | ADP | Thu, Feb 12, 2009 | 37.50 | 38.20 | 36.85 | 37.86 | 2059 | NASDAQ | ADP | Wed, Feb 11, 2009 | 37.73 | 38.13 | 37.41 | 37.96 | 2058 | NASDAQ | ADP | Tue, Feb 10, 2009 | 39.05 | 39.25 | 37.56 | 37.58 | 2057 | NASDAQ | ADP | Mon, Feb 9, 2009 | 39.20 | 39.64 | 39.03 | 39.25 | 2056 | NASDAQ | ADP | Fri, Feb 6, 2009 | 38.51 | 39.68 | 38.04 | 39.57 | 2055 | NASDAQ | ADP | Thu, Feb 5, 2009 | 37.70 | 38.81 | 37.40 | 38.76 | 2054 | NASDAQ | ADP | Wed, Feb 4, 2009 | 38.95 | 39.08 | 37.84 | 37.96 | 2053 | NASDAQ | ADP | Tue, Feb 3, 2009 | 38.90 | 39.97 | 38.50 | 39.04 | 2052 | NASDAQ | ADP | Mon, Feb 2, 2009 | 36.05 | 37.04 | 35.77 | 36.64 | 2051 | NASDAQ | ADP | Fri, Jan 30, 2009 | 36.79 | 37.45 | 36.25 | 36.33 | 2050 | NASDAQ | ADP | Thu, Jan 29, 2009 | 37.09 | 37.93 | 36.66 | 36.68 | 2049 | NASDAQ | ADP | Wed, Jan 28, 2009 | 37.60 | 38.50 | 37.10 | 37.46 | 2048 | NASDAQ | ADP | Tue, Jan 27, 2009 | 36.52 | 37.61 | 36.11 | 37.15 | 2047 | NASDAQ | ADP | Mon, Jan 26, 2009 | 36.85 | 38.08 | 36.80 | 37.64 | 2046 | NASDAQ | ADP | Fri, Jan 23, 2009 | 36.45 | 37.36 | 36.00 | 37.09 | 2045 | NASDAQ | ADP | Thu, Jan 22, 2009 | 36.70 | 37.47 | 36.45 | 36.73 | 2044 | NASDAQ | ADP | Wed, Jan 21, 2009 | 37.66 | 38.21 | 36.75 | 37.48 | 2043 | NASDAQ | ADP | Tue, Jan 20, 2009 | 39.48 | 39.97 | 37.59 | 37.64 | 2042 | NASDAQ | ADP | Fri, Jan 16, 2009 | 39.71 | 39.71 | 38.59 | 39.42 | 2041 | NASDAQ | ADP | Thu, Jan 15, 2009 | 37.76 | 39.36 | 37.74 | 39.18 | 2040 | NASDAQ | ADP | Wed, Jan 14, 2009 | 38.33 | 38.66 | 37.76 | 37.94 | 2039 | NASDAQ | ADP | Tue, Jan 13, 2009 | 38.57 | 39.13 | 38.48 | 38.92 | 2038 | NASDAQ | ADP | Mon, Jan 12, 2009 | 38.91 | 38.99 | 38.24 | 38.56 | 2037 | NASDAQ | ADP | Fri, Jan 9, 2009 | 40.62 | 40.76 | 38.50 | 38.61 | 2036 | NASDAQ | ADP | Thu, Jan 8, 2009 | 40.10 | 40.61 | 39.55 | 40.61 | 2035 | NASDAQ | ADP | Wed, Jan 7, 2009 | 40.21 | 40.54 | 39.84 | 40.11 | 2034 | NASDAQ | ADP | Tue, Jan 6, 2009 | 40.24 | 40.99 | 39.62 | 40.81 | 2033 | NASDAQ | ADP | Mon, Jan 5, 2009 | 39.97 | 40.65 | 39.60 | 40.00 | 2032 | NASDAQ | ADP | Fri, Jan 2, 2009 | 39.62 | 40.49 | 38.96 | 40.41 | 2031 | NASDAQ | ADP | Wed, Dec 31, 2008 | 38.85 | 39.45 | 38.28 | 39.34 | 2030 | NASDAQ | ADP | Tue, Dec 30, 2008 | 38.71 | 39.25 | 38.24 | 39.13 | 2029 | NASDAQ | ADP | Mon, Dec 29, 2008 | 38.32 | 38.32 | 37.59 | 38.08 | 2028 | NASDAQ | ADP | Fri, Dec 26, 2008 | 38.12 | 38.77 | 37.90 | 38.14 | 2027 | NASDAQ | ADP | Wed, Dec 24, 2008 | 38.55 | 39.00 | 37.66 | 38.17 | 2026 | NASDAQ | ADP | Tue, Dec 23, 2008 | 38.31 | 39.38 | 37.51 | 37.79 | 2025 | NASDAQ | ADP | Mon, Dec 22, 2008 | 36.91 | 38.14 | 36.91 | 37.78 | 2024 | NASDAQ | ADP | Fri, Dec 19, 2008 | 36.55 | 37.73 | 36.55 | 37.60 | 2023 | NASDAQ | ADP | Thu, Dec 18, 2008 | 37.23 | 37.85 | 36.00 | 36.64 | 2022 | NASDAQ | ADP | Wed, Dec 17, 2008 | 37.43 | 37.94 | 36.99 | 37.25 | 2021 | NASDAQ | ADP | Tue, Dec 16, 2008 | 37.22 | 37.99 | 36.48 | 37.92 | 2020 | NASDAQ | ADP | Mon, Dec 15, 2008 | 38.69 | 38.69 | 37.19 | 37.47 | 2019 | NASDAQ | ADP | Fri, Dec 12, 2008 | 37.10 | 38.33 | 36.81 | 38.27 | 2018 | NASDAQ | ADP | Thu, Dec 11, 2008 | 38.31 | 39.03 | 37.25 | 37.32 | 2017 | NASDAQ | ADP | Wed, Dec 10, 2008 | 37.80 | 38.86 | 37.40 | 38.50 | 2016 | NASDAQ | ADP | Tue, Dec 9, 2008 | 38.53 | 39.51 | 38.00 | 39.12 | 2015 | NASDAQ | ADP | Mon, Dec 8, 2008 | 37.84 | 38.71 | 37.59 | 38.61 | 2014 | NASDAQ | ADP | Fri, Dec 5, 2008 | 36.15 | 38.22 | 35.22 | 37.59 | 2013 | NASDAQ | ADP | Thu, Dec 4, 2008 | 38.25 | 38.85 | 36.11 | 36.52 | 2012 | NASDAQ | ADP | Wed, Dec 3, 2008 | 38.37 | 38.73 | 37.07 | 38.56 | 2011 | NASDAQ | ADP | Tue, Dec 2, 2008 | 37.68 | 39.22 | 37.64 | 38.40 | 2010 | NASDAQ | ADP | Mon, Dec 1, 2008 | 40.96 | 40.97 | 37.66 | 37.71 | 2009 | NASDAQ | ADP | Fri, Nov 28, 2008 | 39.90 | 41.27 | 39.75 | 41.06 | 2008 | NASDAQ | ADP | Wed, Nov 26, 2008 | 38.13 | 40.24 | 36.45 | 40.18 | 2007 | NASDAQ | ADP | Tue, Nov 25, 2008 | 37.53 | 38.17 | 36.55 | 37.54 | 2006 | NASDAQ | ADP | Mon, Nov 24, 2008 | 35.90 | 37.70 | 34.97 | 37.47 | 2005 | NASDAQ | ADP | Fri, Nov 21, 2008 | 31.98 | 35.28 | 31.67 | 35.25 | 2004 | NASDAQ | ADP | Thu, Nov 20, 2008 | 33.77 | 34.68 | 32.00 | 32.13 | 2003 | NASDAQ | ADP | Wed, Nov 19, 2008 | 35.22 | 36.63 | 34.03 | 34.11 | 2002 | NASDAQ | ADP | Tue, Nov 18, 2008 | 34.96 | 35.74 | 34.00 | 35.22 | 2001 | NASDAQ | ADP | Mon, Nov 17, 2008 | 34.59 | 35.71 | 34.28 | 34.83 | 2000 | NASDAQ | ADP | Fri, Nov 14, 2008 | 35.74 | 37.12 | 34.90 | 35.12 | 1999 | NASDAQ | ADP | Thu, Nov 13, 2008 | 33.98 | 36.59 | 33.03 | 36.58 | 1998 | NASDAQ | ADP | Wed, Nov 12, 2008 | 33.86 | 34.98 | 33.71 | 33.90 | 1997 | NASDAQ | ADP | Tue, Nov 11, 2008 | 35.39 | 35.48 | 34.20 | 34.99 | 1996 | NASDAQ | ADP | Mon, Nov 10, 2008 | 35.92 | 36.65 | 35.34 | 35.55 | 1995 | NASDAQ | ADP | Fri, Nov 7, 2008 | 34.50 | 35.79 | 34.01 | 35.43 | 1994 | NASDAQ | ADP | Thu, Nov 6, 2008 | 34.27 | 35.11 | 34.00 | 34.32 | 1993 | NASDAQ | ADP | Wed, Nov 5, 2008 | 35.85 | 36.05 | 34.51 | 34.66 | 1992 | NASDAQ | ADP | Tue, Nov 4, 2008 | 33.71 | 36.44 | 33.51 | 36.23 | 1991 | NASDAQ | ADP | Mon, Nov 3, 2008 | 35.25 | 35.25 | 33.19 | 33.27 | 1990 | NASDAQ | ADP | Fri, Oct 31, 2008 | 33.14 | 35.37 | 32.50 | 34.95 | 1989 | NASDAQ | ADP | Thu, Oct 30, 2008 | 34.27 | 34.80 | 32.80 | 32.93 | 1988 | NASDAQ | ADP | Wed, Oct 29, 2008 | 35.19 | 35.25 | 33.06 | 33.28 | 1987 | NASDAQ | ADP | Tue, Oct 28, 2008 | 31.66 | 35.00 | 31.05 | 34.70 | 1986 | NASDAQ | ADP | Mon, Oct 27, 2008 | 32.09 | 32.59 | 30.99 | 31.03 | 1985 | NASDAQ | ADP | Fri, Oct 24, 2008 | 32.06 | 33.62 | 32.00 | 32.63 | 1984 | NASDAQ | ADP | Thu, Oct 23, 2008 | 32.51 | 34.11 | 32.25 | 34.02 | 1983 | NASDAQ | ADP | Wed, Oct 22, 2008 | 33.82 | 33.93 | 32.62 | 32.98 | 1982 | NASDAQ | ADP | Tue, Oct 21, 2008 | 35.34 | 35.38 | 33.90 | 34.09 | 1981 | NASDAQ | ADP | Mon, Oct 20, 2008 | 34.13 | 35.43 | 33.67 | 35.38 | 1980 | NASDAQ | ADP | Fri, Oct 17, 2008 | 32.98 | 34.49 | 32.23 | 33.77 | 1979 | NASDAQ | ADP | Thu, Oct 16, 2008 | 33.00 | 33.67 | 30.83 | 33.36 | 1978 | NASDAQ | ADP | Wed, Oct 15, 2008 | 35.04 | 35.07 | 32.72 | 32.98 | 1977 | NASDAQ | ADP | Tue, Oct 14, 2008 | 36.27 | 36.29 | 34.59 | 35.45 | 1976 | NASDAQ | ADP | Mon, Oct 13, 2008 | 34.36 | 35.31 | 33.52 | 34.80 | 1975 | NASDAQ | ADP | Fri, Oct 10, 2008 | 34.53 | 35.35 | 32.19 | 33.51 | 1974 | NASDAQ | ADP | Thu, Oct 9, 2008 | 38.00 | 38.50 | 34.80 | 34.80 | 1973 | NASDAQ | ADP | Wed, Oct 8, 2008 | 36.85 | 38.30 | 36.55 | 37.52 | 1972 | NASDAQ | ADP | Tue, Oct 7, 2008 | 38.92 | 39.28 | 37.49 | 37.63 | 1971 | NASDAQ | ADP | Mon, Oct 6, 2008 | 40.54 | 41.00 | 37.86 | 38.50 | 1970 | NASDAQ | ADP | Fri, Oct 3, 2008 | 41.48 | 42.70 | 41.21 | 41.28 | 1969 | NASDAQ | ADP | Thu, Oct 2, 2008 | 41.80 | 41.99 | 41.00 | 41.00 | 1968 | NASDAQ | ADP | Wed, Oct 1, 2008 | 42.37 | 42.93 | 41.88 | 42.13 | 1967 | NASDAQ | ADP | Tue, Sep 30, 2008 | 42.10 | 42.81 | 41.60 | 42.75 | 1966 | NASDAQ | ADP | Mon, Sep 29, 2008 | 43.16 | 43.45 | 41.07 | 41.65 | 1965 | NASDAQ | ADP | Fri, Sep 26, 2008 | 42.66 | 43.83 | 42.57 | 43.73 | 1964 | NASDAQ | ADP | Thu, Sep 25, 2008 | 42.84 | 43.52 | 42.51 | 43.12 | 1963 | NASDAQ | ADP | Wed, Sep 24, 2008 | 42.48 | 42.84 | 42.03 | 42.54 | 1962 | NASDAQ | ADP | Tue, Sep 23, 2008 | 43.07 | 43.61 | 42.38 | 42.40 | 1961 | NASDAQ | ADP | Mon, Sep 22, 2008 | 44.44 | 44.52 | 42.74 | 43.04 | 1960 | NASDAQ | ADP | Fri, Sep 19, 2008 | 44.73 | 45.75 | 43.92 | 44.62 | 1959 | NASDAQ | ADP | Thu, Sep 18, 2008 | 43.09 | 44.35 | 41.66 | 43.55 | 1958 | NASDAQ | ADP | Wed, Sep 17, 2008 | 43.89 | 44.06 | 42.36 | 42.40 | 1957 | NASDAQ | ADP | Tue, Sep 16, 2008 | 43.85 | 44.75 | 42.94 | 44.43 | 1956 | NASDAQ | ADP | Mon, Sep 15, 2008 | 44.51 | 45.49 | 44.21 | 44.29 | 1955 | NASDAQ | ADP | Fri, Sep 12, 2008 | 44.75 | 45.36 | 44.63 | 45.27 | 1954 | NASDAQ | ADP | Thu, Sep 11, 2008 | 44.08 | 45.19 | 43.65 | 45.13 | 1953 | NASDAQ | ADP | Wed, Sep 10, 2008 | 45.23 | 45.23 | 44.17 | 44.59 | 1952 | NASDAQ | ADP | Tue, Sep 9, 2008 | 45.82 | 45.97 | 44.81 | 44.87 | 1951 | NASDAQ | ADP | Mon, Sep 8, 2008 | 44.81 | 45.84 | 44.77 | 45.84 | 1950 | NASDAQ | ADP | Fri, Sep 5, 2008 | 44.21 | 44.28 | 43.55 | 44.16 | 1949 | NASDAQ | ADP | Thu, Sep 4, 2008 | 45.64 | 45.94 | 44.44 | 44.50 | 1948 | NASDAQ | ADP | Wed, Sep 3, 2008 | 45.22 | 45.87 | 44.97 | 45.75 | 1947 | NASDAQ | ADP | Tue, Sep 2, 2008 | 44.92 | 45.58 | 44.91 | 45.13 | 1946 | NASDAQ | ADP | Fri, Aug 29, 2008 | 44.66 | 44.88 | 44.30 | 44.38 | 1945 | NASDAQ | ADP | Thu, Aug 28, 2008 | 44.79 | 45.00 | 44.64 | 44.93 | 1944 | NASDAQ | ADP | Wed, Aug 27, 2008 | 44.35 | 44.92 | 44.14 | 44.79 | 1943 | NASDAQ | ADP | Tue, Aug 26, 2008 | 44.12 | 44.41 | 43.78 | 44.23 | 1942 | NASDAQ | ADP | Mon, Aug 25, 2008 | 44.91 | 44.91 | 44.01 | 44.10 | 1941 | NASDAQ | ADP | Fri, Aug 22, 2008 | 44.97 | 45.32 | 44.70 | 45.13 | 1940 | NASDAQ | ADP | Thu, Aug 21, 2008 | 43.88 | 44.80 | 43.67 | 44.72 | 1939 | NASDAQ | ADP | Wed, Aug 20, 2008 | 44.40 | 44.73 | 43.91 | 44.20 | 1938 | NASDAQ | ADP | Tue, Aug 19, 2008 | 43.51 | 44.63 | 43.50 | 44.18 | 1937 | NASDAQ | ADP | Mon, Aug 18, 2008 | 45.70 | 45.86 | 45.11 | 45.31 | 1936 | NASDAQ | ADP | Fri, Aug 15, 2008 | 45.44 | 45.83 | 45.04 | 45.71 | 1935 | NASDAQ | ADP | Thu, Aug 14, 2008 | 44.75 | 45.50 | 44.60 | 45.34 | 1934 | NASDAQ | ADP | Wed, Aug 13, 2008 | 44.99 | 45.29 | 44.56 | 45.00 | 1933 | NASDAQ | ADP | Tue, Aug 12, 2008 | 45.09 | 45.47 | 44.96 | 45.20 | 1932 | NASDAQ | ADP | Mon, Aug 11, 2008 | 44.70 | 45.63 | 44.63 | 45.39 | 1931 | NASDAQ | ADP | Fri, Aug 8, 2008 | 43.70 | 45.03 | 43.64 | 45.01 | 1930 | NASDAQ | ADP | Thu, Aug 7, 2008 | 44.05 | 44.25 | 43.35 | 43.74 | 1929 | NASDAQ | ADP | Wed, Aug 6, 2008 | 44.00 | 44.46 | 43.56 | 44.45 | 1928 | NASDAQ | ADP | Tue, Aug 5, 2008 | 43.69 | 44.29 | 43.36 | 44.25 | 1927 | NASDAQ | ADP | Mon, Aug 4, 2008 | 42.99 | 43.66 | 42.79 | 43.43 | 1926 | NASDAQ | ADP | Fri, Aug 1, 2008 | 42.92 | 43.18 | 42.13 | 42.95 | 1925 | NASDAQ | ADP | Thu, Jul 31, 2008 | 42.16 | 43.16 | 42.00 | 42.71 | 1924 | NASDAQ | ADP | Wed, Jul 30, 2008 | 40.89 | 41.80 | 40.66 | 41.57 | 1923 | NASDAQ | ADP | Tue, Jul 29, 2008 | 40.30 | 40.79 | 40.27 | 40.55 | 1922 | NASDAQ | ADP | Mon, Jul 28, 2008 | 40.83 | 41.00 | 40.38 | 40.41 | 1921 | NASDAQ | ADP | Fri, Jul 25, 2008 | 41.66 | 41.69 | 40.95 | 41.09 | 1920 | NASDAQ | ADP | Thu, Jul 24, 2008 | 41.93 | 41.93 | 41.19 | 41.31 | 1919 | NASDAQ | ADP | Wed, Jul 23, 2008 | 43.26 | 43.34 | 42.41 | 42.65 | 1918 | NASDAQ | ADP | Tue, Jul 22, 2008 | 42.55 | 43.20 | 42.34 | 43.20 | 1917 | NASDAQ | ADP | Mon, Jul 21, 2008 | 42.44 | 42.61 | 41.86 | 42.60 | 1916 | NASDAQ | ADP | Fri, Jul 18, 2008 | 42.52 | 42.70 | 42.08 | 42.60 | 1915 | NASDAQ | ADP | Thu, Jul 17, 2008 | 41.93 | 42.63 | 41.51 | 42.40 | 1914 | NASDAQ | ADP | Wed, Jul 16, 2008 | 41.13 | 41.88 | 40.75 | 41.85 | 1913 | NASDAQ | ADP | Tue, Jul 15, 2008 | 40.73 | 41.48 | 40.26 | 41.06 | 1912 | NASDAQ | ADP | Mon, Jul 14, 2008 | 41.88 | 42.07 | 40.78 | 40.95 | 1911 | NASDAQ | ADP | Fri, Jul 11, 2008 | 41.63 | 42.09 | 40.97 | 41.47 | 1910 | NASDAQ | ADP | Thu, Jul 10, 2008 | 42.03 | 42.15 | 41.48 | 42.04 | 1909 | NASDAQ | ADP | Wed, Jul 9, 2008 | 42.65 | 43.00 | 41.93 | 41.93 | 1908 | NASDAQ | ADP | Tue, Jul 8, 2008 | 42.14 | 42.66 | 41.81 | 42.65 | 1907 | NASDAQ | ADP | Mon, Jul 7, 2008 | 42.17 | 42.62 | 41.66 | 42.11 | 1906 | NASDAQ | ADP | Thu, Jul 3, 2008 | 42.37 | 42.66 | 41.96 | 42.08 | 1905 | NASDAQ | ADP | Wed, Jul 2, 2008 | 42.70 | 43.13 | 42.00 | 42.10 | 1904 | NASDAQ | ADP | Tue, Jul 1, 2008 | 41.35 | 42.76 | 41.35 | 42.63 | 1903 | NASDAQ | ADP | Mon, Jun 30, 2008 | 41.63 | 42.38 | 41.31 | 41.90 | 1902 | NASDAQ | ADP | Fri, Jun 27, 2008 | 41.83 | 41.88 | 41.25 | 41.64 | 1901 | NASDAQ | ADP | Thu, Jun 26, 2008 | 41.92 | 42.37 | 41.80 | 41.87 | 1900 | NASDAQ | ADP | Wed, Jun 25, 2008 | 41.90 | 42.88 | 41.90 | 42.46 | 1899 | NASDAQ | ADP | Tue, Jun 24, 2008 | 42.06 | 42.50 | 41.83 | 42.07 | 1898 | NASDAQ | ADP | Mon, Jun 23, 2008 | 42.46 | 42.79 | 42.30 | 42.41 | 1897 | NASDAQ | ADP | Fri, Jun 20, 2008 | 42.58 | 42.84 | 42.30 | 42.60 | 1896 | NASDAQ | ADP | Thu, Jun 19, 2008 | 42.35 | 43.17 | 42.20 | 42.92 | 1895 | NASDAQ | ADP | Wed, Jun 18, 2008 | 42.66 | 42.85 | 42.35 | 42.45 | 1894 | NASDAQ | ADP | Tue, Jun 17, 2008 | 43.30 | 43.54 | 42.90 | 42.90 | 1893 | NASDAQ | ADP | Mon, Jun 16, 2008 | 42.89 | 43.37 | 42.65 | 43.23 | 1892 | NASDAQ | ADP | Fri, Jun 13, 2008 | 42.73 | 43.58 | 42.73 | 43.14 | 1891 | NASDAQ | ADP | Thu, Jun 12, 2008 | 42.26 | 43.12 | 42.26 | 42.60 | 1890 | NASDAQ | ADP | Wed, Jun 11, 2008 | 43.04 | 43.04 | 42.17 | 42.25 | 1889 | NASDAQ | ADP | Tue, Jun 10, 2008 | 42.74 | 43.44 | 42.53 | 43.13 | 1888 | NASDAQ | ADP | Mon, Jun 9, 2008 | 43.24 | 43.24 | 42.45 | 43.00 | 1887 | NASDAQ | ADP | Fri, Jun 6, 2008 | 43.83 | 43.83 | 42.37 | 42.39 | 1886 | NASDAQ | ADP | Thu, Jun 5, 2008 | 43.61 | 44.17 | 43.47 | 44.11 | 1885 | NASDAQ | ADP | Wed, Jun 4, 2008 | 43.05 | 43.60 | 43.00 | 43.43 | 1884 | NASDAQ | ADP | Tue, Jun 3, 2008 | 42.83 | 43.49 | 42.77 | 43.10 | 1883 | NASDAQ | ADP | Mon, Jun 2, 2008 | 42.90 | 43.39 | 42.43 | 42.75 | 1882 | NASDAQ | ADP | Fri, May 30, 2008 | 43.02 | 43.38 | 42.80 | 43.05 | 1881 | NASDAQ | ADP | Thu, May 29, 2008 | 42.52 | 43.26 | 42.49 | 42.98 | 1880 | NASDAQ | ADP | Wed, May 28, 2008 | 42.46 | 42.84 | 42.21 | 42.50 | 1879 | NASDAQ | ADP | Tue, May 27, 2008 | 41.75 | 42.55 | 41.75 | 42.43 | 1878 | NASDAQ | ADP | Fri, May 23, 2008 | 42.39 | 42.39 | 41.68 | 41.81 | 1877 | NASDAQ | ADP | Thu, May 22, 2008 | 42.82 | 42.96 | 42.30 | 42.51 | 1876 | NASDAQ | ADP | Wed, May 21, 2008 | 43.61 | 43.77 | 42.77 | 42.84 | 1875 | NASDAQ | ADP | Tue, May 20, 2008 | 43.44 | 43.82 | 43.27 | 43.48 | 1874 | NASDAQ | ADP | Mon, May 19, 2008 | 43.80 | 44.02 | 43.56 | 43.68 | 1873 | NASDAQ | ADP | Fri, May 16, 2008 | 44.21 | 44.26 | 43.66 | 43.87 | 1872 | NASDAQ | ADP | Thu, May 15, 2008 | 44.00 | 44.39 | 43.70 | 44.31 | 1871 | NASDAQ | ADP | Wed, May 14, 2008 | 43.80 | 44.49 | 43.75 | 44.12 | 1870 | NASDAQ | ADP | Tue, May 13, 2008 | 43.78 | 43.99 | 43.48 | 43.75 | 1869 | NASDAQ | ADP | Mon, May 12, 2008 | 42.90 | 43.90 | 42.88 | 43.78 | 1868 | NASDAQ | ADP | Fri, May 9, 2008 | 42.63 | 43.28 | 42.40 | 43.10 | 1867 | NASDAQ | ADP | Thu, May 8, 2008 | 43.36 | 43.38 | 42.64 | 42.85 | 1866 | NASDAQ | ADP | Wed, May 7, 2008 | 43.38 | 43.80 | 42.96 | 43.12 | 1865 | NASDAQ | ADP | Tue, May 6, 2008 | 43.03 | 43.68 | 42.82 | 43.51 | 1864 | NASDAQ | ADP | Mon, May 5, 2008 | 42.89 | 43.53 | 42.89 | 43.43 | 1863 | NASDAQ | ADP | Fri, May 2, 2008 | 44.42 | 44.63 | 42.72 | 43.09 | 1862 | NASDAQ | ADP | Thu, May 1, 2008 | 44.01 | 45.23 | 43.81 | 45.21 | 1861 | NASDAQ | ADP | Wed, Apr 30, 2008 | 43.66 | 44.92 | 42.79 | 44.20 | 1860 | NASDAQ | ADP | Tue, Apr 29, 2008 | 43.83 | 43.96 | 43.58 | 43.66 | 1859 | NASDAQ | ADP | Mon, Apr 28, 2008 | 43.99 | 44.25 | 43.77 | 43.80 | 1858 | NASDAQ | ADP | Fri, Apr 25, 2008 | 44.12 | 44.13 | 43.59 | 44.08 | 1857 | NASDAQ | ADP | Thu, Apr 24, 2008 | 43.64 | 44.20 | 43.43 | 44.00 | 1856 | NASDAQ | ADP | Wed, Apr 23, 2008 | 43.60 | 43.92 | 43.15 | 43.54 | 1855 | NASDAQ | ADP | Tue, Apr 22, 2008 | 43.41 | 43.53 | 43.00 | 43.34 | 1854 | NASDAQ | ADP | Mon, Apr 21, 2008 | 43.60 | 43.76 | 43.37 | 43.67 | 1853 | NASDAQ | ADP | Fri, Apr 18, 2008 | 43.87 | 43.95 | 42.73 | 43.82 | 1852 | NASDAQ | ADP | Thu, Apr 17, 2008 | 43.34 | 43.58 | 43.16 | 43.43 | 1851 | NASDAQ | ADP | Wed, Apr 16, 2008 | 42.75 | 43.34 | 42.55 | 43.31 | 1850 | NASDAQ | ADP | Tue, Apr 15, 2008 | 42.34 | 42.40 | 41.98 | 42.31 | 1849 | NASDAQ | ADP | Mon, Apr 14, 2008 | 41.90 | 42.30 | 41.87 | 42.06 | 1848 | NASDAQ | ADP | Fri, Apr 11, 2008 | 42.37 | 42.60 | 41.92 | 41.98 | 1847 | NASDAQ | ADP | Thu, Apr 10, 2008 | 42.77 | 43.09 | 42.44 | 42.83 | 1846 | NASDAQ | ADP | Wed, Apr 9, 2008 | 43.02 | 43.19 | 42.58 | 42.85 | 1845 | NASDAQ | ADP | Tue, Apr 8, 2008 | 43.10 | 43.32 | 42.90 | 43.08 | 1844 | NASDAQ | ADP | Mon, Apr 7, 2008 | 44.20 | 44.20 | 43.17 | 43.32 | 1843 | NASDAQ | ADP | Fri, Apr 4, 2008 | 43.25 | 44.05 | 43.22 | 43.89 | 1842 | NASDAQ | ADP | Thu, Apr 3, 2008 | 43.60 | 43.74 | 43.23 | 43.36 | 1841 | NASDAQ | ADP | Wed, Apr 2, 2008 | 43.36 | 44.27 | 43.36 | 43.81 | 1840 | NASDAQ | ADP | Tue, Apr 1, 2008 | 42.60 | 43.40 | 42.50 | 43.40 | 1839 | NASDAQ | ADP | Mon, Mar 31, 2008 | 41.69 | 42.61 | 41.69 | 42.39 | 1838 | NASDAQ | ADP | Fri, Mar 28, 2008 | 42.18 | 42.24 | 41.74 | 41.79 | 1837 | NASDAQ | ADP | Thu, Mar 27, 2008 | 42.41 | 42.65 | 41.80 | 41.99 | 1836 | NASDAQ | ADP | Wed, Mar 26, 2008 | 42.13 | 42.82 | 42.00 | 42.39 | 1835 | NASDAQ | ADP | Tue, Mar 25, 2008 | 41.75 | 42.53 | 41.75 | 42.43 | 1834 | NASDAQ | ADP | Mon, Mar 24, 2008 | 41.10 | 41.90 | 40.50 | 41.77 | 1833 | NASDAQ | ADP | Thu, Mar 20, 2008 | 40.33 | 41.02 | 40.23 | 40.95 | 1832 | NASDAQ | ADP | Wed, Mar 19, 2008 | 40.44 | 41.00 | 40.26 | 40.28 | 1831 | NASDAQ | ADP | Tue, Mar 18, 2008 | 39.29 | 40.34 | 39.14 | 40.32 | 1830 | NASDAQ | ADP | Mon, Mar 17, 2008 | 38.52 | 39.36 | 38.52 | 38.78 | 1829 | NASDAQ | ADP | Fri, Mar 14, 2008 | 40.10 | 40.26 | 39.14 | 39.37 | 1828 | NASDAQ | ADP | Thu, Mar 13, 2008 | 39.66 | 40.27 | 39.26 | 39.89 | 1827 | NASDAQ | ADP | Wed, Mar 12, 2008 | 39.71 | 40.36 | 39.62 | 40.06 | 1826 | NASDAQ | ADP | Tue, Mar 11, 2008 | 39.64 | 40.09 | 39.28 | 40.01 | 1825 | NASDAQ | ADP | Mon, Mar 10, 2008 | 39.00 | 39.52 | 39.00 | 39.21 | 1824 | NASDAQ | ADP | Fri, Mar 7, 2008 | 39.88 | 40.00 | 39.02 | 39.21 | 1823 | NASDAQ | ADP | Thu, Mar 6, 2008 | 40.11 | 40.54 | 39.97 | 40.14 | 1822 | NASDAQ | ADP | Wed, Mar 5, 2008 | 40.09 | 40.64 | 39.75 | 40.20 | 1821 | NASDAQ | ADP | Tue, Mar 4, 2008 | 39.95 | 40.40 | 39.76 | 40.28 | 1820 | NASDAQ | ADP | Mon, Mar 3, 2008 | 39.90 | 40.30 | 39.90 | 40.22 | 1819 | NASDAQ | ADP | Fri, Feb 29, 2008 | 40.00 | 40.11 | 39.71 | 39.95 | 1818 | NASDAQ | ADP | Thu, Feb 28, 2008 | 40.69 | 40.69 | 40.17 | 40.29 | 1817 | NASDAQ | ADP | Wed, Feb 27, 2008 | 40.51 | 41.08 | 40.51 | 40.81 | 1816 | NASDAQ | ADP | Tue, Feb 26, 2008 | 40.02 | 41.24 | 40.02 | 40.77 | 1815 | NASDAQ | ADP | Mon, Feb 25, 2008 | 40.80 | 41.00 | 40.48 | 40.95 | 1814 | NASDAQ | ADP | Fri, Feb 22, 2008 | 40.24 | 40.76 | 39.96 | 40.71 | 1813 | NASDAQ | ADP | Thu, Feb 21, 2008 | 40.29 | 40.68 | 40.00 | 40.05 | 1812 | NASDAQ | ADP | Wed, Feb 20, 2008 | 39.27 | 40.43 | 39.12 | 40.23 | 1811 | NASDAQ | ADP | Tue, Feb 19, 2008 | 39.97 | 40.02 | 39.44 | 39.53 | 1810 | NASDAQ | ADP | Fri, Feb 15, 2008 | 39.62 | 39.89 | 39.41 | 39.74 | 1809 | NASDAQ | ADP | Thu, Feb 14, 2008 | 39.79 | 39.81 | 39.44 | 39.63 | 1808 | NASDAQ | ADP | Wed, Feb 13, 2008 | 39.53 | 39.94 | 39.40 | 39.83 | 1807 | NASDAQ | ADP | Tue, Feb 12, 2008 | 38.61 | 39.56 | 38.61 | 39.31 | 1806 | NASDAQ | ADP | Mon, Feb 11, 2008 | 37.81 | 38.64 | 37.81 | 38.45 | 1805 | NASDAQ | ADP | Fri, Feb 8, 2008 | 38.06 | 38.09 | 37.76 | 37.90 | 1804 | NASDAQ | ADP | Thu, Feb 7, 2008 | 37.76 | 38.42 | 37.74 | 38.19 | 1803 | NASDAQ | ADP | Wed, Feb 6, 2008 | 38.90 | 38.90 | 37.85 | 37.91 | 1802 | NASDAQ | ADP | Tue, Feb 5, 2008 | 39.12 | 39.30 | 38.55 | 38.63 | 1801 | NASDAQ | ADP | Mon, Feb 4, 2008 | 39.85 | 40.00 | 39.60 | 39.74 | 1800 | NASDAQ | ADP | Fri, Feb 1, 2008 | 40.69 | 40.69 | 39.06 | 39.97 | 1799 | NASDAQ | ADP | Thu, Jan 31, 2008 | 39.19 | 40.89 | 38.80 | 40.56 | 1798 | NASDAQ | ADP | Wed, Jan 30, 2008 | 39.59 | 40.00 | 39.27 | 39.35 | 1797 | NASDAQ | ADP | Tue, Jan 29, 2008 | 39.68 | 39.74 | 39.31 | 39.52 | 1796 | NASDAQ | ADP | Mon, Jan 28, 2008 | 38.88 | 39.53 | 38.64 | 39.51 | 1795 | NASDAQ | ADP | Fri, Jan 25, 2008 | 39.08 | 39.23 | 38.58 | 38.75 | 1794 | NASDAQ | ADP | Thu, Jan 24, 2008 | 39.49 | 39.49 | 38.39 | 38.76 | 1793 | NASDAQ | ADP | Wed, Jan 23, 2008 | 38.00 | 39.49 | 37.75 | 39.48 | 1792 | NASDAQ | ADP | Tue, Jan 22, 2008 | 38.01 | 39.43 | 38.00 | 39.06 | 1791 | NASDAQ | ADP | Fri, Jan 18, 2008 | 39.53 | 40.11 | 39.13 | 39.55 | 1790 | NASDAQ | ADP | Thu, Jan 17, 2008 | 39.86 | 40.13 | 39.26 | 39.34 | 1789 | NASDAQ | ADP | Wed, Jan 16, 2008 | 40.00 | 40.36 | 39.67 | 39.85 | 1788 | NASDAQ | ADP | Tue, Jan 15, 2008 | 39.91 | 40.56 | 39.91 | 40.10 | 1787 | NASDAQ | ADP | Mon, Jan 14, 2008 | 41.33 | 41.33 | 40.05 | 40.20 | 1786 | NASDAQ | ADP | Fri, Jan 11, 2008 | 41.53 | 41.57 | 40.80 | 41.08 | 1785 | NASDAQ | ADP | Thu, Jan 10, 2008 | 41.19 | 42.13 | 41.13 | 41.83 | 1784 | NASDAQ | ADP | Wed, Jan 9, 2008 | 41.45 | 41.87 | 41.15 | 41.58 | 1783 | NASDAQ | ADP | Tue, Jan 8, 2008 | 42.18 | 42.28 | 41.38 | 41.51 | 1782 | NASDAQ | ADP | Mon, Jan 7, 2008 | 41.18 | 42.19 | 40.96 | 41.89 | 1781 | NASDAQ | ADP | Fri, Jan 4, 2008 | 42.46 | 42.51 | 40.77 | 41.00 | 1780 | NASDAQ | ADP | Thu, Jan 3, 2008 | 43.44 | 43.44 | 42.58 | 42.90 | 1779 | NASDAQ | ADP | Wed, Jan 2, 2008 | 44.50 | 44.66 | 43.13 | 43.22 | 1778 | NASDAQ | ADP | Mon, Dec 31, 2007 | 44.51 | 44.72 | 44.30 | 44.53 | 1777 | NASDAQ | ADP | Fri, Dec 28, 2007 | 44.51 | 45.00 | 44.44 | 44.71 | 1776 | NASDAQ | ADP | Thu, Dec 27, 2007 | 45.27 | 45.35 | 44.51 | 44.54 | 1775 | NASDAQ | ADP | Wed, Dec 26, 2007 | 45.39 | 45.59 | 45.09 | 45.39 | 1774 | NASDAQ | ADP | Mon, Dec 24, 2007 | 45.16 | 46.00 | 45.12 | 45.77 | 1773 | NASDAQ | ADP | Fri, Dec 21, 2007 | 44.97 | 45.06 | 44.71 | 44.97 | 1772 | NASDAQ | ADP | Thu, Dec 20, 2007 | 44.91 | 45.09 | 44.35 | 44.49 | 1771 | NASDAQ | ADP | Wed, Dec 19, 2007 | 44.78 | 45.13 | 44.33 | 44.67 | 1770 | NASDAQ | ADP | Tue, Dec 18, 2007 | 44.48 | 44.83 | 44.27 | 44.68 | 1769 | NASDAQ | ADP | Mon, Dec 17, 2007 | 44.83 | 44.95 | 44.25 | 44.25 | 1768 | NASDAQ | ADP | Fri, Dec 14, 2007 | 45.31 | 45.67 | 44.73 | 44.94 | 1767 | NASDAQ | ADP | Thu, Dec 13, 2007 | 45.33 | 45.98 | 45.28 | 45.89 | 1766 | NASDAQ | ADP | Wed, Dec 12, 2007 | 46.14 | 46.39 | 45.17 | 45.64 | 1765 | NASDAQ | ADP | Tue, Dec 11, 2007 | 46.55 | 46.72 | 45.47 | 45.52 | 1764 | NASDAQ | ADP | Mon, Dec 10, 2007 | 45.75 | 46.70 | 45.70 | 46.57 | 1763 | NASDAQ | ADP | Fri, Dec 7, 2007 | 45.83 | 46.03 | 45.47 | 45.55 | 1762 | NASDAQ | ADP | Thu, Dec 6, 2007 | 45.57 | 45.84 | 45.38 | 45.84 | 1761 | NASDAQ | ADP | Wed, Dec 5, 2007 | 45.26 | 46.01 | 45.26 | 45.59 | 1760 | NASDAQ | ADP | Tue, Dec 4, 2007 | 44.87 | 45.44 | 44.77 | 44.93 | 1759 | NASDAQ | ADP | Mon, Dec 3, 2007 | 45.00 | 45.69 | 44.78 | 45.23 | 1758 | NASDAQ | ADP | Fri, Nov 30, 2007 | 45.38 | 45.52 | 44.85 | 45.06 | 1757 | NASDAQ | ADP | Thu, Nov 29, 2007 | 45.41 | 45.77 | 45.29 | 45.37 | 1756 | NASDAQ | ADP | Wed, Nov 28, 2007 | 45.06 | 45.67 | 45.04 | 45.60 | 1755 | NASDAQ | ADP | Tue, Nov 27, 2007 | 45.32 | 45.32 | 44.56 | 45.06 | 1754 | NASDAQ | ADP | Mon, Nov 26, 2007 | 45.82 | 45.95 | 44.91 | 44.93 | 1753 | NASDAQ | ADP | Fri, Nov 23, 2007 | 45.39 | 45.85 | 45.36 | 45.73 | 1752 | NASDAQ | ADP | Wed, Nov 21, 2007 | 45.75 | 45.90 | 45.05 | 45.18 | 1751 | NASDAQ | ADP | Tue, Nov 20, 2007 | 46.24 | 46.60 | 45.57 | 46.04 | 1750 | NASDAQ | ADP | Mon, Nov 19, 2007 | 46.77 | 46.99 | 45.93 | 46.07 | 1749 | NASDAQ | ADP | Fri, Nov 16, 2007 | 47.32 | 47.34 | 46.51 | 47.16 | 1748 | NASDAQ | ADP | Thu, Nov 15, 2007 | 47.33 | 47.64 | 46.71 | 46.89 | 1747 | NASDAQ | ADP | Wed, Nov 14, 2007 | 47.45 | 47.94 | 46.77 | 47.42 | 1746 | NASDAQ | ADP | Tue, Nov 13, 2007 | 46.92 | 47.16 | 46.47 | 47.16 | 1745 | NASDAQ | ADP | Mon, Nov 12, 2007 | 46.53 | 47.35 | 46.53 | 46.62 | 1744 | NASDAQ | ADP | Fri, Nov 9, 2007 | 47.16 | 47.43 | 46.73 | 46.73 | 1743 | NASDAQ | ADP | Thu, Nov 8, 2007 | 48.60 | 48.70 | 47.26 | 47.57 | 1742 | NASDAQ | ADP | Wed, Nov 7, 2007 | 49.25 | 49.48 | 48.50 | 48.56 | 1741 | NASDAQ | ADP | Tue, Nov 6, 2007 | 49.19 | 49.56 | 48.80 | 49.56 | 1740 | NASDAQ | ADP | Mon, Nov 5, 2007 | 48.68 | 49.45 | 48.19 | 49.23 | 1739 | NASDAQ | ADP | Fri, Nov 2, 2007 | 48.09 | 48.93 | 47.98 | 48.67 | 1738 | NASDAQ | ADP | Thu, Nov 1, 2007 | 49.23 | 49.28 | 47.90 | 47.99 | 1737 | NASDAQ | ADP | Wed, Oct 31, 2007 | 48.88 | 49.81 | 48.79 | 49.56 | 1736 | NASDAQ | ADP | Tue, Oct 30, 2007 | 48.62 | 49.65 | 47.92 | 48.65 | 1735 | NASDAQ | ADP | Mon, Oct 29, 2007 | 46.78 | 47.50 | 46.73 | 47.18 | 1734 | NASDAQ | ADP | Fri, Oct 26, 2007 | 46.66 | 46.80 | 46.37 | 46.57 | 1733 | NASDAQ | ADP | Thu, Oct 25, 2007 | 47.11 | 47.23 | 46.25 | 46.52 | 1732 | NASDAQ | ADP | Wed, Oct 24, 2007 | 47.18 | 47.35 | 46.21 | 46.86 | 1731 | NASDAQ | ADP | Tue, Oct 23, 2007 | 47.50 | 47.50 | 46.68 | 47.32 | 1730 | NASDAQ | ADP | Mon, Oct 22, 2007 | 47.06 | 47.48 | 46.95 | 47.33 | 1729 | NASDAQ | ADP | Fri, Oct 19, 2007 | 48.00 | 48.15 | 47.50 | 47.52 | 1728 | NASDAQ | ADP | Thu, Oct 18, 2007 | 47.65 | 48.28 | 47.59 | 48.20 | 1727 | NASDAQ | ADP | Wed, Oct 17, 2007 | 47.97 | 47.97 | 47.50 | 47.70 | 1726 | NASDAQ | ADP | Tue, Oct 16, 2007 | 47.93 | 48.13 | 47.69 | 47.73 | 1725 | NASDAQ | ADP | Mon, Oct 15, 2007 | 48.01 | 48.34 | 47.60 | 47.92 | 1724 | NASDAQ | ADP | Fri, Oct 12, 2007 | 48.06 | 48.47 | 47.79 | 48.25 | 1723 | NASDAQ | ADP | Thu, Oct 11, 2007 | 48.30 | 48.49 | 47.60 | 47.90 | 1722 | NASDAQ | ADP | Wed, Oct 10, 2007 | 48.19 | 48.38 | 47.89 | 48.20 | 1721 | NASDAQ | ADP | Tue, Oct 9, 2007 | 48.00 | 48.35 | 47.87 | 48.30 | 1720 | NASDAQ | ADP | Mon, Oct 8, 2007 | 47.87 | 48.06 | 47.53 | 48.00 | 1719 | NASDAQ | ADP | Fri, Oct 5, 2007 | 47.58 | 48.17 | 47.58 | 47.97 | 1718 | NASDAQ | ADP | Thu, Oct 4, 2007 | 47.40 | 47.61 | 47.26 | 47.39 | 1717 | NASDAQ | ADP | Wed, Oct 3, 2007 | 46.82 | 47.51 | 46.75 | 47.39 | 1716 | NASDAQ | ADP | Tue, Oct 2, 2007 | 46.88 | 47.08 | 46.52 | 47.06 | 1715 | NASDAQ | ADP | Mon, Oct 1, 2007 | 45.91 | 46.82 | 45.90 | 46.82 | 1714 | NASDAQ | ADP | Fri, Sep 28, 2007 | 45.94 | 46.28 | 45.72 | 45.93 | 1713 | NASDAQ | ADP | Thu, Sep 27, 2007 | 46.52 | 46.78 | 45.70 | 46.04 | 1712 | NASDAQ | ADP | Wed, Sep 26, 2007 | 46.70 | 47.02 | 46.43 | 46.60 | 1711 | NASDAQ | ADP | Tue, Sep 25, 2007 | 45.74 | 46.71 | 45.69 | 46.45 | 1710 | NASDAQ | ADP | Mon, Sep 24, 2007 | 46.09 | 46.42 | 45.86 | 45.90 | 1709 | NASDAQ | ADP | Fri, Sep 21, 2007 | 46.48 | 46.48 | 46.10 | 46.35 | 1708 | NASDAQ | ADP | Thu, Sep 20, 2007 | 46.11 | 46.40 | 46.00 | 46.15 | 1707 | NASDAQ | ADP | Wed, Sep 19, 2007 | 45.68 | 46.54 | 45.61 | 46.23 | 1706 | NASDAQ | ADP | Tue, Sep 18, 2007 | 44.45 | 45.13 | 44.25 | 45.08 | 1705 | NASDAQ | ADP | Mon, Sep 17, 2007 | 44.26 | 44.41 | 44.09 | 44.35 | 1704 | NASDAQ | ADP | Fri, Sep 14, 2007 | 44.14 | 44.57 | 43.91 | 44.47 | 1703 | NASDAQ | ADP | Thu, Sep 13, 2007 | 44.78 | 44.87 | 44.24 | 44.37 | 1702 | NASDAQ | ADP | Wed, Sep 12, 2007 | 44.32 | 44.79 | 44.20 | 44.64 | 1701 | NASDAQ | ADP | Tue, Sep 11, 2007 | 44.64 | 44.80 | 44.35 | 44.52 | 1700 | NASDAQ | ADP | Mon, Sep 10, 2007 | 44.70 | 44.85 | 44.43 | 44.43 | 1699 | NASDAQ | ADP | Fri, Sep 7, 2007 | 45.70 | 45.95 | 44.61 | 44.73 | 1698 | NASDAQ | ADP | Thu, Sep 6, 2007 | 45.89 | 46.40 | 45.80 | 46.16 | 1697 | NASDAQ | ADP | Wed, Sep 5, 2007 | 45.82 | 46.24 | 45.60 | 46.12 | 1696 | NASDAQ | ADP | Tue, Sep 4, 2007 | 45.76 | 46.34 | 45.75 | 46.02 | 1695 | NASDAQ | ADP | Fri, Aug 31, 2007 | 46.15 | 46.30 | 45.67 | 45.74 | 1694 | NASDAQ | ADP | Thu, Aug 30, 2007 | 46.01 | 46.56 | 45.23 | 45.81 | 1693 | NASDAQ | ADP | Wed, Aug 29, 2007 | 46.35 | 46.40 | 46.00 | 46.33 | 1692 | NASDAQ | ADP | Tue, Aug 28, 2007 | 46.35 | 46.60 | 46.00 | 46.04 | 1691 | NASDAQ | ADP | Mon, Aug 27, 2007 | 46.51 | 47.16 | 46.51 | 46.58 | 1690 | NASDAQ | ADP | Fri, Aug 24, 2007 | 46.71 | 46.75 | 46.22 | 46.65 | 1689 | NASDAQ | ADP | Thu, Aug 23, 2007 | 47.26 | 47.41 | 46.52 | 46.81 | 1688 | NASDAQ | ADP | Wed, Aug 22, 2007 | 46.92 | 47.04 | 46.48 | 46.96 | 1687 | NASDAQ | ADP | Tue, Aug 21, 2007 | 46.65 | 47.05 | 46.46 | 46.68 | 1686 | NASDAQ | ADP | Mon, Aug 20, 2007 | 47.00 | 47.21 | 46.39 | 46.83 | 1685 | NASDAQ | ADP | Fri, Aug 17, 2007 | 47.65 | 47.65 | 46.41 | 47.04 | 1684 | NASDAQ | ADP | Thu, Aug 16, 2007 | 47.00 | 47.50 | 45.85 | 46.62 | 1683 | NASDAQ | ADP | Wed, Aug 15, 2007 | 47.70 | 48.24 | 47.00 | 47.20 | 1682 | NASDAQ | ADP | Tue, Aug 14, 2007 | 48.60 | 48.64 | 47.73 | 47.77 | 1681 | NASDAQ | ADP | Mon, Aug 13, 2007 | 48.69 | 49.00 | 47.73 | 48.60 | 1680 | NASDAQ | ADP | Fri, Aug 10, 2007 | 47.25 | 48.90 | 47.00 | 48.42 | 1679 | NASDAQ | ADP | Thu, Aug 9, 2007 | 48.50 | 48.95 | 47.52 | 47.55 | 1678 | NASDAQ | ADP | Wed, Aug 8, 2007 | 47.67 | 49.14 | 47.67 | 49.03 | 1677 | NASDAQ | ADP | Tue, Aug 7, 2007 | 47.85 | 48.75 | 47.72 | 48.45 | 1676 | NASDAQ | ADP | Mon, Aug 6, 2007 | 46.85 | 48.09 | 46.78 | 48.04 | 1675 | NASDAQ | ADP | Fri, Aug 3, 2007 | 47.35 | 47.99 | 47.22 | 47.56 | 1674 | NASDAQ | ADP | Thu, Aug 2, 2007 | 46.99 | 47.68 | 46.84 | 47.51 | 1673 | NASDAQ | ADP | Wed, Aug 1, 2007 | 45.59 | 47.21 | 45.56 | 47.01 | 1672 | NASDAQ | ADP | Tue, Jul 31, 2007 | 46.12 | 47.44 | 46.00 | 46.42 | 1671 | NASDAQ | ADP | Mon, Jul 30, 2007 | 45.74 | 46.10 | 45.11 | 46.07 | 1670 | NASDAQ | ADP | Fri, Jul 27, 2007 | 46.01 | 46.16 | 45.44 | 45.45 | 1669 | NASDAQ | ADP | Thu, Jul 26, 2007 | 46.41 | 46.50 | 45.89 | 46.10 | 1668 | NASDAQ | ADP | Wed, Jul 25, 2007 | 47.24 | 47.72 | 46.66 | 46.89 | 1667 | NASDAQ | ADP | Tue, Jul 24, 2007 | 47.35 | 48.00 | 47.15 | 47.23 | 1666 | NASDAQ | ADP | Mon, Jul 23, 2007 | 48.18 | 48.47 | 47.99 | 48.12 | 1665 | NASDAQ | ADP | Fri, Jul 20, 2007 | 48.69 | 48.82 | 47.87 | 47.95 | 1664 | NASDAQ | ADP | Thu, Jul 19, 2007 | 48.46 | 48.83 | 48.22 | 48.70 | 1663 | NASDAQ | ADP | Wed, Jul 18, 2007 | 48.63 | 48.84 | 47.66 | 48.16 | 1662 | NASDAQ | ADP | Tue, Jul 17, 2007 | 49.01 | 49.11 | 48.76 | 48.99 | 1661 | NASDAQ | ADP | Mon, Jul 16, 2007 | 48.89 | 49.38 | 48.72 | 49.13 | 1660 | NASDAQ | ADP | Fri, Jul 13, 2007 | 48.54 | 49.16 | 48.39 | 48.98 | 1659 | NASDAQ | ADP | Thu, Jul 12, 2007 | 48.25 | 48.49 | 48.18 | 48.45 | 1658 | NASDAQ | ADP | Wed, Jul 11, 2007 | 47.86 | 48.26 | 47.81 | 48.18 | 1657 | NASDAQ | ADP | Tue, Jul 10, 2007 | 48.50 | 48.70 | 47.88 | 47.97 | 1656 | NASDAQ | ADP | Mon, Jul 9, 2007 | 48.88 | 49.05 | 48.67 | 48.92 | 1655 | NASDAQ | ADP | Fri, Jul 6, 2007 | 48.73 | 49.19 | 48.64 | 48.93 | 1654 | NASDAQ | ADP | Thu, Jul 5, 2007 | 48.82 | 49.09 | 48.70 | 48.83 | 1653 | NASDAQ | ADP | Tue, Jul 3, 2007 | 48.85 | 49.09 | 48.85 | 48.88 | 1652 | NASDAQ | ADP | Mon, Jul 2, 2007 | 48.78 | 49.05 | 48.43 | 48.73 | 1651 | NASDAQ | ADP | Fri, Jun 29, 2007 | 48.39 | 49.06 | 48.19 | 48.47 | 1650 | NASDAQ | ADP | Thu, Jun 28, 2007 | 48.20 | 48.94 | 48.00 | 48.41 | 1649 | NASDAQ | ADP | Wed, Jun 27, 2007 | 47.87 | 48.50 | 47.70 | 48.35 | 1648 | NASDAQ | ADP | Tue, Jun 26, 2007 | 48.27 | 48.52 | 48.00 | 48.07 | 1647 | NASDAQ | ADP | Mon, Jun 25, 2007 | 48.20 | 48.78 | 47.86 | 48.13 | 1646 | NASDAQ | ADP | Fri, Jun 22, 2007 | 48.55 | 48.86 | 48.29 | 48.40 | 1645 | NASDAQ | ADP | Thu, Jun 21, 2007 | 48.54 | 48.94 | 48.25 | 48.84 | 1644 | NASDAQ | ADP | Wed, Jun 20, 2007 | 48.92 | 48.99 | 48.34 | 48.40 | 1643 | NASDAQ | ADP | Tue, Jun 19, 2007 | 48.61 | 48.98 | 48.46 | 48.90 | 1642 | NASDAQ | ADP | Mon, Jun 18, 2007 | 49.16 | 49.21 | 48.86 | 48.87 | 1641 | NASDAQ | ADP | Fri, Jun 15, 2007 | 49.26 | 49.60 | 49.10 | 49.16 | 1640 | NASDAQ | ADP | Thu, Jun 14, 2007 | 49.11 | 49.22 | 48.86 | 48.92 | 1639 | NASDAQ | ADP | Wed, Jun 13, 2007 | 48.07 | 49.23 | 48.00 | 49.12 | 1638 | NASDAQ | ADP | Tue, Jun 12, 2007 | 48.39 | 48.70 | 48.00 | 48.05 | 1637 | NASDAQ | ADP | Mon, Jun 11, 2007 | 48.31 | 48.87 | 48.03 | 48.63 | 1636 | NASDAQ | ADP | Fri, Jun 8, 2007 | 48.46 | 48.60 | 48.03 | 48.41 | 1635 | NASDAQ | ADP | Thu, Jun 7, 2007 | 49.24 | 49.40 | 48.27 | 48.34 | 1634 | NASDAQ | ADP | Wed, Jun 6, 2007 | 49.41 | 49.66 | 48.97 | 49.60 | 1633 | NASDAQ | ADP | Tue, Jun 5, 2007 | 49.82 | 49.95 | 49.45 | 49.48 | 1632 | NASDAQ | ADP | Mon, Jun 4, 2007 | 49.47 | 50.30 | 49.47 | 50.11 | 1631 | NASDAQ | ADP | Fri, Jun 1, 2007 | 49.70 | 50.20 | 49.64 | 49.79 | 1630 | NASDAQ | ADP | Thu, May 31, 2007 | 49.17 | 49.89 | 49.10 | 49.70 | 1629 | NASDAQ | ADP | Wed, May 30, 2007 | 48.76 | 49.40 | 48.76 | 49.24 | 1628 | NASDAQ | ADP | Tue, May 29, 2007 | 49.09 | 49.59 | 48.91 | 49.06 | 1627 | NASDAQ | ADP | Fri, May 25, 2007 | 48.80 | 49.25 | 48.75 | 49.23 | 1626 | NASDAQ | ADP | Thu, May 24, 2007 | 48.48 | 49.19 | 48.41 | 48.72 | 1625 | NASDAQ | ADP | Wed, May 23, 2007 | 49.01 | 49.06 | 48.54 | 48.64 | 1624 | NASDAQ | ADP | Tue, May 22, 2007 | 48.91 | 49.22 | 48.55 | 49.08 | 1623 | NASDAQ | ADP | Mon, May 21, 2007 | 48.51 | 49.31 | 48.50 | 48.91 | 1622 | NASDAQ | ADP | Fri, May 18, 2007 | 48.29 | 48.70 | 48.16 | 48.63 | 1621 | NASDAQ | ADP | Thu, May 17, 2007 | 49.50 | 49.50 | 48.07 | 48.15 | 1620 | NASDAQ | ADP | Wed, May 16, 2007 | 47.71 | 48.13 | 47.60 | 48.13 | 1619 | NASDAQ | ADP | Tue, May 15, 2007 | 47.64 | 48.11 | 47.46 | 47.60 | 1618 | NASDAQ | ADP | Mon, May 14, 2007 | 47.95 | 48.10 | 47.50 | 47.62 | 1617 | NASDAQ | ADP | Fri, May 11, 2007 | 48.02 | 48.16 | 47.75 | 48.12 | 1616 | NASDAQ | ADP | Thu, May 10, 2007 | 48.19 | 48.34 | 47.60 | 47.67 | 1615 | NASDAQ | ADP | Wed, May 9, 2007 | 47.07 | 48.71 | 47.06 | 48.59 | 1614 | NASDAQ | ADP | Tue, May 8, 2007 | 46.33 | 47.39 | 46.33 | 47.28 | 1613 | NASDAQ | ADP | Mon, May 7, 2007 | 46.50 | 46.76 | 46.50 | 46.54 | 1612 | NASDAQ | ADP | Fri, May 4, 2007 | 46.51 | 46.62 | 46.37 | 46.50 | 1611 | NASDAQ | ADP | Thu, May 3, 2007 | 46.37 | 46.63 | 46.27 | 46.45 | 1610 | NASDAQ | ADP | Wed, May 2, 2007 | 46.58 | 46.84 | 46.25 | 46.32 | 1609 | NASDAQ | ADP | Tue, May 1, 2007 | 45.65 | 46.63 | 45.28 | 46.61 | 1608 | NASDAQ | ADP | Mon, Apr 30, 2007 | 45.40 | 45.62 | 44.72 | 44.76 | 1607 | NASDAQ | ADP | Fri, Apr 27, 2007 | 44.50 | 45.38 | 44.37 | 45.17 | 1606 | NASDAQ | ADP | Thu, Apr 26, 2007 | 44.83 | 45.06 | 44.47 | 44.50 | 1605 | NASDAQ | ADP | Wed, Apr 25, 2007 | 44.61 | 45.17 | 44.61 | 44.91 | 1604 | NASDAQ | ADP | Tue, Apr 24, 2007 | 44.80 | 44.95 | 44.63 | 44.75 | 1603 | NASDAQ | ADP | Mon, Apr 23, 2007 | 44.75 | 45.00 | 44.51 | 44.53 | 1602 | NASDAQ | ADP | Fri, Apr 20, 2007 | 45.08 | 45.12 | 44.48 | 44.76 | 1601 | NASDAQ | ADP | Thu, Apr 19, 2007 | 44.95 | 44.95 | 44.38 | 44.40 | 1600 | NASDAQ | ADP | Wed, Apr 18, 2007 | 44.51 | 45.09 | 44.50 | 44.95 | 1599 | NASDAQ | ADP | Tue, Apr 17, 2007 | 44.60 | 44.91 | 44.40 | 44.61 | 1598 | NASDAQ | ADP | Mon, Apr 16, 2007 | 44.81 | 45.23 | 44.58 | 44.64 | 1597 | NASDAQ | ADP | Fri, Apr 13, 2007 | 44.95 | 45.00 | 44.39 | 44.72 | 1596 | NASDAQ | ADP | Thu, Apr 12, 2007 | 44.49 | 45.01 | 44.14 | 44.95 | 1595 | NASDAQ | ADP | Wed, Apr 11, 2007 | 44.59 | 44.75 | 43.89 | 43.98 | 1594 | NASDAQ | ADP | Tue, Apr 10, 2007 | 44.60 | 44.93 | 44.45 | 44.73 | 1593 | NASDAQ | ADP | Mon, Apr 9, 2007 | 45.40 | 45.40 | 44.39 | 44.56 | 1592 | NASDAQ | ADP | Thu, Apr 5, 2007 | 45.39 | 45.97 | 45.31 | 45.48 | 1591 | NASDAQ | ADP | Wed, Apr 4, 2007 | 45.24 | 45.97 | 45.20 | 45.59 | 1590 | NASDAQ | ADP | Tue, Apr 3, 2007 | 45.90 | 46.67 | 45.67 | 46.07 | 1589 | NASDAQ | ADP | Mon, Apr 2, 2007 | 44.10 | 46.26 | 43.90 | 45.57 | 1588 | NASDAQ | ADP | Fri, Mar 30, 2007 | 48.95 | 48.97 | 47.90 | 48.40 | 1587 | NASDAQ | ADP | Thu, Mar 29, 2007 | 49.35 | 49.36 | 48.68 | 48.79 | 1586 | NASDAQ | ADP | Wed, Mar 28, 2007 | 49.30 | 49.31 | 48.80 | 48.94 | 1585 | NASDAQ | ADP | Tue, Mar 27, 2007 | 50.01 | 50.11 | 49.34 | 49.35 | 1584 | NASDAQ | ADP | Mon, Mar 26, 2007 | 50.67 | 50.67 | 49.80 | 50.19 | 1583 | NASDAQ | ADP | Fri, Mar 23, 2007 | 50.70 | 50.88 | 50.31 | 50.76 | 1582 | NASDAQ | ADP | Thu, Mar 22, 2007 | 48.99 | 50.79 | 48.99 | 50.78 | 1581 | NASDAQ | ADP | Wed, Mar 21, 2007 | 49.19 | 50.77 | 49.00 | 50.54 | 1580 | NASDAQ | ADP | Tue, Mar 20, 2007 | 48.30 | 48.50 | 48.20 | 48.46 | 1579 | NASDAQ | ADP | Mon, Mar 19, 2007 | 48.20 | 48.60 | 48.11 | 48.24 | 1578 | NASDAQ | ADP | Fri, Mar 16, 2007 | 48.64 | 48.64 | 48.02 | 48.13 | 1577 | NASDAQ | ADP | Thu, Mar 15, 2007 | 48.23 | 48.72 | 48.20 | 48.44 | 1576 | NASDAQ | ADP | Wed, Mar 14, 2007 | 48.08 | 48.41 | 47.55 | 48.32 | 1575 | NASDAQ | ADP | Tue, Mar 13, 2007 | 48.92 | 49.03 | 48.11 | 48.21 | 1574 | NASDAQ | ADP | Mon, Mar 12, 2007 | 48.56 | 49.36 | 48.56 | 49.09 | 1573 | NASDAQ | ADP | Fri, Mar 9, 2007 | 48.80 | 48.88 | 48.26 | 48.77 | 1572 | NASDAQ | ADP | Thu, Mar 8, 2007 | 48.56 | 48.80 | 48.38 | 48.61 | 1571 | NASDAQ | ADP | Wed, Mar 7, 2007 | 48.37 | 48.75 | 48.09 | 48.15 | 1570 | NASDAQ | ADP | Tue, Mar 6, 2007 | 48.72 | 48.94 | 48.38 | 48.80 | 1569 | NASDAQ | ADP | Mon, Mar 5, 2007 | 48.00 | 48.89 | 47.80 | 48.47 | 1568 | NASDAQ | ADP | Fri, Mar 2, 2007 | 49.76 | 49.76 | 48.68 | 48.68 | 1567 | NASDAQ | ADP | Thu, Mar 1, 2007 | 49.25 | 49.76 | 48.85 | 49.76 | 1566 | NASDAQ | ADP | Wed, Feb 28, 2007 | 49.88 | 50.38 | 49.30 | 49.75 | 1565 | NASDAQ | ADP | Tue, Feb 27, 2007 | 50.70 | 51.00 | 49.41 | 49.87 | 1564 | NASDAQ | ADP | Mon, Feb 26, 2007 | 51.15 | 51.50 | 50.96 | 51.26 | 1563 | NASDAQ | ADP | Fri, Feb 23, 2007 | 50.78 | 51.24 | 50.61 | 51.18 | 1562 | NASDAQ | ADP | Thu, Feb 22, 2007 | 50.75 | 51.04 | 50.35 | 50.91 | 1561 | NASDAQ | ADP | Wed, Feb 21, 2007 | 50.45 | 50.84 | 50.38 | 50.81 | 1560 | NASDAQ | ADP | Tue, Feb 20, 2007 | 50.80 | 51.05 | 50.52 | 50.69 | 1559 | NASDAQ | ADP | Fri, Feb 16, 2007 | 50.72 | 51.06 | 50.62 | 50.96 | 1558 | NASDAQ | ADP | Thu, Feb 15, 2007 | 51.10 | 51.25 | 50.79 | 50.98 | 1557 | NASDAQ | ADP | Wed, Feb 14, 2007 | 50.35 | 51.27 | 50.33 | 51.21 | 1556 | NASDAQ | ADP | Tue, Feb 13, 2007 | 49.44 | 50.47 | 49.38 | 50.39 | 1555 | NASDAQ | ADP | Mon, Feb 12, 2007 | 49.02 | 49.25 | 48.79 | 49.06 | 1554 | NASDAQ | ADP | Fri, Feb 9, 2007 | 48.96 | 49.24 | 48.65 | 48.81 | 1553 | NASDAQ | ADP | Thu, Feb 8, 2007 | 48.57 | 49.02 | 48.57 | 48.97 | 1552 | NASDAQ | ADP | Wed, Feb 7, 2007 | 48.88 | 49.08 | 48.52 | 48.75 | 1551 | NASDAQ | ADP | Tue, Feb 6, 2007 | 49.45 | 49.77 | 48.25 | 48.80 | 1550 | NASDAQ | ADP | Mon, Feb 5, 2007 | 48.80 | 49.19 | 48.62 | 49.11 | 1549 | NASDAQ | ADP | Fri, Feb 2, 2007 | 48.50 | 49.04 | 48.45 | 49.00 | 1548 | NASDAQ | ADP | Thu, Feb 1, 2007 | 48.30 | 48.66 | 48.15 | 48.50 | 1547 | NASDAQ | ADP | Wed, Jan 31, 2007 | 47.23 | 47.78 | 47.01 | 47.72 | 1546 | NASDAQ | ADP | Tue, Jan 30, 2007 | 47.29 | 47.47 | 46.85 | 47.36 | 1545 | NASDAQ | ADP | Mon, Jan 29, 2007 | 47.05 | 47.46 | 47.01 | 47.29 | 1544 | NASDAQ | ADP | Fri, Jan 26, 2007 | 47.44 | 47.50 | 47.12 | 47.13 | 1543 | NASDAQ | ADP | Thu, Jan 25, 2007 | 47.57 | 47.75 | 47.30 | 47.80 | 1542 | NASDAQ | ADP | Wed, Jan 24, 2007 | 47.47 | 47.83 | 47.41 | 47.73 | 1541 | NASDAQ | ADP | Tue, Jan 23, 2007 | 47.32 | 47.67 | 47.25 | 47.41 | 1540 | NASDAQ | ADP | Mon, Jan 22, 2007 | 47.99 | 48.05 | 47.24 | 47.32 | 1539 | NASDAQ | ADP | Fri, Jan 19, 2007 | 48.28 | 48.31 | 47.84 | 47.91 | 1538 | NASDAQ | ADP | Thu, Jan 18, 2007 | 48.95 | 49.00 | 48.18 | 48.22 | 1537 | NASDAQ | ADP | Wed, Jan 17, 2007 | 48.67 | 49.00 | 48.60 | 48.99 | 1536 | NASDAQ | ADP | Tue, Jan 16, 2007 | 48.51 | 48.63 | 48.33 | 48.60 | 1535 | NASDAQ | ADP | Fri, Jan 12, 2007 | 48.39 | 48.86 | 48.33 | 48.70 | 1534 | NASDAQ | ADP | Thu, Jan 11, 2007 | 48.30 | 48.69 | 48.15 | 48.38 | 1533 | NASDAQ | ADP | Wed, Jan 10, 2007 | 48.56 | 48.61 | 48.14 | 48.33 | 1532 | NASDAQ | ADP | Tue, Jan 9, 2007 | 48.75 | 49.08 | 48.27 | 48.60 | 1531 | NASDAQ | ADP | Mon, Jan 8, 2007 | 48.61 | 48.97 | 48.46 | 48.79 | 1530 | NASDAQ | ADP | Fri, Jan 5, 2007 | 48.90 | 48.97 | 48.62 | 48.76 | 1529 | NASDAQ | ADP | Thu, Jan 4, 2007 | 48.30 | 49.00 | 48.30 | 48.90 | 1528 | NASDAQ | ADP | Wed, Jan 3, 2007 | 48.70 | 49.28 | 48.19 | 48.41 | 1527 | NASDAQ | ADP | Fri, Dec 29, 2006 | 49.08 | 49.42 | 49.04 | 49.25 | 1526 | NASDAQ | ADP | Thu, Dec 28, 2006 | 49.21 | 49.53 | 49.11 | 49.25 | 1525 | NASDAQ | ADP | Wed, Dec 27, 2006 | 49.50 | 49.63 | 49.26 | 49.34 | 1524 | NASDAQ | ADP | Tue, Dec 26, 2006 | 48.90 | 49.42 | 48.90 | 49.35 | 1523 | NASDAQ | ADP | Fri, Dec 22, 2006 | 49.30 | 49.48 | 49.00 | 49.01 | 1522 | NASDAQ | ADP | Thu, Dec 21, 2006 | 49.35 | 49.60 | 49.15 | 49.35 | 1521 | NASDAQ | ADP | Wed, Dec 20, 2006 | 49.25 | 49.63 | 49.05 | 49.40 | 1520 | NASDAQ | ADP | Tue, Dec 19, 2006 | 49.02 | 49.46 | 48.73 | 49.25 | 1519 | NASDAQ | ADP | Mon, Dec 18, 2006 | 49.48 | 49.72 | 49.34 | 49.42 | 1518 | NASDAQ | ADP | Fri, Dec 15, 2006 | 49.49 | 49.78 | 49.15 | 49.64 | 1517 | NASDAQ | ADP | Thu, Dec 14, 2006 | 48.55 | 49.23 | 48.44 | 49.02 | 1516 | NASDAQ | ADP | Wed, Dec 13, 2006 | 48.40 | 48.73 | 48.35 | 48.48 | 1515 | NASDAQ | ADP | Tue, Dec 12, 2006 | 48.24 | 48.51 | 48.05 | 48.19 | 1514 | NASDAQ | ADP | Mon, Dec 11, 2006 | 48.24 | 48.42 | 48.12 | 48.24 | 1513 | NASDAQ | ADP | Fri, Dec 8, 2006 | 47.90 | 48.11 | 47.81 | 47.94 | 1512 | NASDAQ | ADP | Thu, Dec 7, 2006 | 47.75 | 48.17 | 47.56 | 47.99 | 1511 | NASDAQ | ADP | Wed, Dec 6, 2006 | 47.80 | 47.99 | 47.52 | 47.75 | 1510 | NASDAQ | ADP | Tue, Dec 5, 2006 | 48.48 | 48.50 | 47.87 | 48.05 | 1509 | NASDAQ | ADP | Mon, Dec 4, 2006 | 48.00 | 48.67 | 48.00 | 48.42 | 1508 | NASDAQ | ADP | Fri, Dec 1, 2006 | 48.34 | 48.42 | 47.61 | 47.87 | 1507 | NASDAQ | ADP | Thu, Nov 30, 2006 | 48.58 | 48.86 | 48.22 | 48.23 | 1506 | NASDAQ | ADP | Wed, Nov 29, 2006 | 48.99 | 48.99 | 48.51 | 48.65 | 1505 | NASDAQ | ADP | Tue, Nov 28, 2006 | 48.32 | 49.11 | 48.27 | 49.01 | 1504 | NASDAQ | ADP | Mon, Nov 27, 2006 | 49.23 | 49.24 | 48.24 | 48.50 | 1503 | NASDAQ | ADP | Fri, Nov 24, 2006 | 49.17 | 49.71 | 49.05 | 49.38 | 1502 | NASDAQ | ADP | Wed, Nov 22, 2006 | 49.18 | 49.73 | 49.15 | 49.53 | 1501 | NASDAQ | ADP | Tue, Nov 21, 2006 | 49.27 | 49.39 | 49.04 | 49.20 | 1500 | NASDAQ | ADP | Mon, Nov 20, 2006 | 49.50 | 49.69 | 49.32 | 49.38 | 1499 | NASDAQ | ADP | Fri, Nov 17, 2006 | 49.60 | 49.83 | 49.41 | 49.65 | 1498 | NASDAQ | ADP | Thu, Nov 16, 2006 | 49.42 | 49.88 | 49.38 | 49.78 | 1497 | NASDAQ | ADP | Wed, Nov 15, 2006 | 48.84 | 49.46 | 48.79 | 49.41 | 1496 | NASDAQ | ADP | Tue, Nov 14, 2006 | 48.71 | 49.08 | 48.40 | 49.01 | 1495 | NASDAQ | ADP | Mon, Nov 13, 2006 | 48.51 | 49.03 | 48.50 | 48.77 | 1494 | NASDAQ | ADP | Fri, Nov 10, 2006 | 48.57 | 48.69 | 48.44 | 48.66 | 1493 | NASDAQ | ADP | Thu, Nov 9, 2006 | 48.60 | 48.71 | 48.45 | 48.57 | 1492 | NASDAQ | ADP | Wed, Nov 8, 2006 | 48.48 | 48.98 | 48.44 | 48.68 | 1491 | NASDAQ | ADP | Tue, Nov 7, 2006 | 48.13 | 48.58 | 48.08 | 48.56 | 1490 | NASDAQ | ADP | Mon, Nov 6, 2006 | 47.99 | 48.22 | 47.83 | 48.00 | 1489 | NASDAQ | ADP | Fri, Nov 3, 2006 | 48.17 | 48.25 | 47.75 | 47.99 | 1488 | NASDAQ | ADP | Thu, Nov 2, 2006 | 48.55 | 48.65 | 47.96 | 48.12 | 1487 | NASDAQ | ADP | Wed, Nov 1, 2006 | 49.40 | 49.59 | 48.46 | 48.75 | 1486 | NASDAQ | ADP | Tue, Oct 31, 2006 | 49.45 | 49.94 | 48.96 | 49.44 | 1485 | NASDAQ | ADP | Mon, Oct 30, 2006 | 47.54 | 49.47 | 47.50 | 49.02 | 1484 | NASDAQ | ADP | Fri, Oct 27, 2006 | 47.47 | 47.95 | 47.33 | 47.66 | 1483 | NASDAQ | ADP | Thu, Oct 26, 2006 | 47.58 | 47.80 | 47.45 | 47.62 | 1482 | NASDAQ | ADP | Wed, Oct 25, 2006 | 47.79 | 47.91 | 47.33 | 47.62 | 1481 | NASDAQ | ADP | Tue, Oct 24, 2006 | 47.70 | 47.83 | 47.51 | 47.80 | 1480 | NASDAQ | ADP | Mon, Oct 23, 2006 | 47.30 | 47.90 | 47.20 | 47.90 | 1479 | NASDAQ | ADP | Fri, Oct 20, 2006 | 47.57 | 47.58 | 47.20 | 47.42 | 1478 | NASDAQ | ADP | Thu, Oct 19, 2006 | 47.24 | 47.45 | 47.15 | 47.38 | 1477 | NASDAQ | ADP | Wed, Oct 18, 2006 | 47.25 | 47.60 | 47.01 | 47.37 | 1476 | NASDAQ | ADP | Tue, Oct 17, 2006 | 46.80 | 47.16 | 46.63 | 47.09 | 1475 | NASDAQ | ADP | Mon, Oct 16, 2006 | 46.58 | 46.99 | 46.52 | 46.95 | 1474 | NASDAQ | ADP | Fri, Oct 13, 2006 | 46.70 | 46.78 | 46.26 | 46.49 | 1473 | NASDAQ | ADP | Thu, Oct 12, 2006 | 46.85 | 47.05 | 46.57 | 46.88 | 1472 | NASDAQ | ADP | Wed, Oct 11, 2006 | 46.70 | 46.94 | 46.43 | 46.75 | 1471 | NASDAQ | ADP | Tue, Oct 10, 2006 | 47.34 | 47.39 | 46.86 | 46.95 | 1470 | NASDAQ | ADP | Mon, Oct 9, 2006 | 47.48 | 47.70 | 47.26 | 47.52 | 1469 | NASDAQ | ADP | Fri, Oct 6, 2006 | 47.60 | 47.70 | 47.32 | 47.47 | 1468 | NASDAQ | ADP | Thu, Oct 5, 2006 | 47.52 | 47.78 | 47.40 | 47.70 | 1467 | NASDAQ | ADP | Wed, Oct 4, 2006 | 47.60 | 47.80 | 47.54 | 47.70 | 1466 | NASDAQ | ADP | Tue, Oct 3, 2006 | 47.11 | 47.81 | 47.05 | 47.68 | 1465 | NASDAQ | ADP | Mon, Oct 2, 2006 | 47.42 | 47.42 | 46.92 | 47.04 | 1464 | NASDAQ | ADP | Fri, Sep 29, 2006 | 47.33 | 47.67 | 47.14 | 47.34 | 1463 | NASDAQ | ADP | Thu, Sep 28, 2006 | 47.56 | 47.86 | 47.34 | 47.52 | 1462 | NASDAQ | ADP | Wed, Sep 27, 2006 | 47.78 | 47.88 | 46.98 | 47.39 | 1461 | NASDAQ | ADP | Tue, Sep 26, 2006 | 47.55 | 48.30 | 47.25 | 48.08 | 1460 | NASDAQ | ADP | Mon, Sep 25, 2006 | 46.90 | 47.93 | 46.87 | 47.69 | 1459 | NASDAQ | ADP | Fri, Sep 22, 2006 | 47.07 | 47.15 | 46.67 | 46.83 | 1458 | NASDAQ | ADP | Thu, Sep 21, 2006 | 47.40 | 47.55 | 47.00 | 47.18 | 1457 | NASDAQ | ADP | Wed, Sep 20, 2006 | 46.97 | 47.89 | 46.86 | 47.51 | 1456 | NASDAQ | ADP | Tue, Sep 19, 2006 | 47.61 | 47.90 | 46.61 | 46.99 | 1455 | NASDAQ | ADP | Mon, Sep 18, 2006 | 47.43 | 47.90 | 47.30 | 47.61 | 1454 | NASDAQ | ADP | Fri, Sep 15, 2006 | 47.38 | 47.77 | 47.24 | 47.37 | 1453 | NASDAQ | ADP | Thu, Sep 14, 2006 | 47.10 | 47.33 | 47.03 | 47.16 | 1452 | NASDAQ | ADP | Wed, Sep 13, 2006 | 47.24 | 47.62 | 47.00 | 47.17 | 1451 | NASDAQ | ADP | Tue, Sep 12, 2006 | 47.26 | 47.80 | 47.26 | 47.52 | 1450 | NASDAQ | ADP | Mon, Sep 11, 2006 | 47.26 | 47.63 | 47.00 | 47.48 | 1449 | NASDAQ | ADP | Fri, Sep 8, 2006 | 47.07 | 47.65 | 46.97 | 47.42 | 1448 | NASDAQ | ADP | Thu, Sep 7, 2006 | 47.00 | 47.28 | 46.79 | 47.05 | 1447 | NASDAQ | ADP | Wed, Sep 6, 2006 | 47.60 | 47.88 | 46.96 | 47.16 | 1446 | NASDAQ | ADP | Tue, Sep 5, 2006 | 47.76 | 47.98 | 47.60 | 47.81 | 1445 | NASDAQ | ADP | Fri, Sep 1, 2006 | 47.41 | 48.20 | 47.30 | 48.00 | 1444 | NASDAQ | ADP | Thu, Aug 31, 2006 | 47.56 | 47.84 | 47.18 | 47.20 | 1443 | NASDAQ | ADP | Wed, Aug 30, 2006 | 47.55 | 47.82 | 47.29 | 47.41 | 1442 | NASDAQ | ADP | Tue, Aug 29, 2006 | 47.26 | 47.71 | 47.25 | 47.62 | 1441 | NASDAQ | ADP | Mon, Aug 28, 2006 | 46.50 | 47.50 | 46.50 | 47.26 | 1440 | NASDAQ | ADP | Fri, Aug 25, 2006 | 46.59 | 46.73 | 46.16 | 46.60 | 1439 | NASDAQ | ADP | Thu, Aug 24, 2006 | 47.00 | 47.07 | 46.67 | 46.81 | 1438 | NASDAQ | ADP | Wed, Aug 23, 2006 | 46.82 | 47.13 | 46.77 | 46.88 | 1437 | NASDAQ | ADP | Tue, Aug 22, 2006 | 46.69 | 47.15 | 46.69 | 46.92 | 1436 | NASDAQ | ADP | Mon, Aug 21, 2006 | 46.99 | 47.10 | 46.54 | 46.74 | 1435 | NASDAQ | ADP | Fri, Aug 18, 2006 | 47.10 | 47.35 | 46.82 | 47.28 | 1434 | NASDAQ | ADP | Thu, Aug 17, 2006 | 46.82 | 47.10 | 46.64 | 47.02 | 1433 | NASDAQ | ADP | Wed, Aug 16, 2006 | 46.63 | 47.00 | 46.56 | 46.97 | 1432 | NASDAQ | ADP | Tue, Aug 15, 2006 | 46.45 | 46.73 | 46.40 | 46.45 | 1431 | NASDAQ | ADP | Mon, Aug 14, 2006 | 46.35 | 46.59 | 46.06 | 46.12 | 1430 | NASDAQ | ADP | Fri, Aug 11, 2006 | 45.75 | 46.19 | 45.60 | 46.11 | 1429 | NASDAQ | ADP | Thu, Aug 10, 2006 | 45.67 | 46.10 | 45.50 | 45.94 | 1428 | NASDAQ | ADP | Wed, Aug 9, 2006 | 45.83 | 46.09 | 45.61 | 45.67 | 1427 | NASDAQ | ADP | Tue, Aug 8, 2006 | 45.78 | 45.90 | 45.15 | 45.50 | 1426 | NASDAQ | ADP | Mon, Aug 7, 2006 | 45.85 | 46.01 | 45.42 | 45.64 | 1425 | NASDAQ | ADP | Fri, Aug 4, 2006 | 45.85 | 46.18 | 45.75 | 46.11 | 1424 | NASDAQ | ADP | Thu, Aug 3, 2006 | 44.95 | 45.83 | 44.84 | 45.66 | 1423 | NASDAQ | ADP | Wed, Aug 2, 2006 | 44.66 | 45.85 | 42.67 | 44.80 | 1422 | NASDAQ | ADP | Tue, Aug 1, 2006 | 43.62 | 43.83 | 42.96 | 43.09 | 1421 | NASDAQ | ADP | Mon, Jul 31, 2006 | 43.55 | 43.96 | 43.50 | 43.76 | 1420 | NASDAQ | ADP | Fri, Jul 28, 2006 | 43.06 | 44.13 | 43.06 | 43.91 | 1419 | NASDAQ | ADP | Thu, Jul 27, 2006 | 42.59 | 43.37 | 42.57 | 43.03 | 1418 | NASDAQ | ADP | Wed, Jul 26, 2006 | 43.10 | 43.25 | 42.63 | 42.63 | 1417 | NASDAQ | ADP | Tue, Jul 25, 2006 | 42.85 | 43.47 | 42.70 | 43.27 | 1416 | NASDAQ | ADP | Mon, Jul 24, 2006 | 42.66 | 43.04 | 42.65 | 43.00 | 1415 | NASDAQ | ADP | Fri, Jul 21, 2006 | 43.39 | 43.39 | 42.67 | 42.71 | 1414 | NASDAQ | ADP | Thu, Jul 20, 2006 | 43.55 | 43.70 | 43.20 | 43.21 | 1413 | NASDAQ | ADP | Wed, Jul 19, 2006 | 43.40 | 43.91 | 43.35 | 43.70 | 1412 | NASDAQ | ADP | Tue, Jul 18, 2006 | 43.35 | 43.58 | 43.01 | 43.38 | 1411 | NASDAQ | ADP | Mon, Jul 17, 2006 | 43.13 | 43.59 | 43.04 | 43.35 | 1410 | NASDAQ | ADP | Fri, Jul 14, 2006 | 42.68 | 43.12 | 42.50 | 43.03 | 1409 | NASDAQ | ADP | Thu, Jul 13, 2006 | 43.67 | 43.69 | 42.89 | 42.93 | 1408 | NASDAQ | ADP | Wed, Jul 12, 2006 | 43.95 | 44.08 | 43.54 | 43.66 | 1407 | NASDAQ | ADP | Tue, Jul 11, 2006 | 44.16 | 44.27 | 43.89 | 44.02 | 1406 | NASDAQ | ADP | Mon, Jul 10, 2006 | 44.17 | 44.62 | 44.15 | 44.39 | 1405 | NASDAQ | ADP | Fri, Jul 7, 2006 | 45.20 | 45.22 | 43.78 | 44.01 | 1404 | NASDAQ | ADP | Thu, Jul 6, 2006 | 45.29 | 46.00 | 45.13 | 45.41 | 1403 | NASDAQ | ADP | Wed, Jul 5, 2006 | 45.30 | 45.53 | 45.10 | 45.35 | 1402 | NASDAQ | ADP | Mon, Jul 3, 2006 | 45.35 | 45.58 | 45.25 | 45.48 | 1401 | NASDAQ | ADP | Fri, Jun 30, 2006 | 45.42 | 45.84 | 45.24 | 45.35 | 1400 | NASDAQ | ADP | Thu, Jun 29, 2006 | 45.00 | 45.42 | 44.86 | 45.42 | 1399 | NASDAQ | ADP | Wed, Jun 28, 2006 | 44.44 | 44.97 | 44.44 | 44.89 | 1398 | NASDAQ | ADP | Tue, Jun 27, 2006 | 44.40 | 44.61 | 44.17 | 44.43 | 1397 | NASDAQ | ADP | Mon, Jun 26, 2006 | 44.40 | 44.64 | 44.33 | 44.48 | 1396 | NASDAQ | ADP | Fri, Jun 23, 2006 | 44.37 | 44.57 | 44.05 | 44.29 | 1395 | NASDAQ | ADP | Thu, Jun 22, 2006 | 44.70 | 44.85 | 44.24 | 44.47 | 1394 | NASDAQ | ADP | Wed, Jun 21, 2006 | 44.63 | 44.94 | 44.32 | 44.75 | 1393 | NASDAQ | ADP | Tue, Jun 20, 2006 | 44.45 | 44.63 | 44.41 | 44.50 | 1392 | NASDAQ | ADP | Mon, Jun 19, 2006 | 45.00 | 45.14 | 44.33 | 44.54 | 1391 | NASDAQ | ADP | Fri, Jun 16, 2006 | 44.60 | 45.14 | 44.60 | 44.90 | 1390 | NASDAQ | ADP | Thu, Jun 15, 2006 | 44.48 | 45.08 | 44.28 | 44.96 | 1389 | NASDAQ | ADP | Wed, Jun 14, 2006 | 44.05 | 44.58 | 44.00 | 44.51 | 1388 | NASDAQ | ADP | Tue, Jun 13, 2006 | 44.60 | 44.95 | 44.13 | 44.18 | 1387 | NASDAQ | ADP | Mon, Jun 12, 2006 | 44.85 | 45.06 | 44.61 | 44.70 | 1386 | NASDAQ | ADP | Fri, Jun 9, 2006 | 44.75 | 44.94 | 44.50 | 44.59 | 1385 | NASDAQ | ADP | Thu, Jun 8, 2006 | 45.32 | 45.60 | 44.62 | 44.98 | 1384 | NASDAQ | ADP | Wed, Jun 7, 2006 | 45.50 | 46.04 | 45.47 | 45.52 | 1383 | NASDAQ | ADP | Tue, Jun 6, 2006 | 45.49 | 45.89 | 45.33 | 45.70 | 1382 | NASDAQ | ADP | Mon, Jun 5, 2006 | 46.10 | 46.10 | 45.38 | 45.40 | 1381 | NASDAQ | ADP | Fri, Jun 2, 2006 | 45.96 | 46.03 | 45.66 | 45.75 | 1380 | NASDAQ | ADP | Thu, Jun 1, 2006 | 45.60 | 46.09 | 45.55 | 46.06 | 1379 | NASDAQ | ADP | Wed, May 31, 2006 | 45.38 | 45.90 | 45.14 | 45.47 | 1378 | NASDAQ | ADP | Tue, May 30, 2006 | 45.80 | 45.81 | 45.31 | 45.34 | 1377 | NASDAQ | ADP | Fri, May 26, 2006 | 45.81 | 46.00 | 45.58 | 45.98 | 1376 | NASDAQ | ADP | Thu, May 25, 2006 | 46.03 | 46.24 | 45.62 | 45.86 | 1375 | NASDAQ | ADP | Wed, May 24, 2006 | 44.95 | 46.11 | 44.90 | 46.03 | 1374 | NASDAQ | ADP | Tue, May 23, 2006 | 45.07 | 45.72 | 45.04 | 45.28 | 1373 | NASDAQ | ADP | Mon, May 22, 2006 | 45.35 | 45.79 | 45.09 | 45.12 | 1372 | NASDAQ | ADP | Fri, May 19, 2006 | 44.82 | 45.42 | 44.64 | 45.41 | 1371 | NASDAQ | ADP | Thu, May 18, 2006 | 43.31 | 44.75 | 43.31 | 44.47 | 1370 | NASDAQ | ADP | Wed, May 17, 2006 | 44.39 | 44.40 | 43.89 | 44.10 | 1369 | NASDAQ | ADP | Tue, May 16, 2006 | 44.00 | 44.09 | 43.82 | 43.89 | 1368 | NASDAQ | ADP | Mon, May 15, 2006 | 44.00 | 44.22 | 43.76 | 44.15 | 1367 | NASDAQ | ADP | Fri, May 12, 2006 | 43.80 | 44.29 | 43.80 | 44.00 | 1366 | NASDAQ | ADP | Thu, May 11, 2006 | 44.00 | 44.10 | 43.78 | 43.90 | 1365 | NASDAQ | ADP | Wed, May 10, 2006 | 43.55 | 44.33 | 43.55 | 44.18 | 1364 | NASDAQ | ADP | Tue, May 9, 2006 | 43.86 | 44.19 | 43.61 | 43.75 | 1363 | NASDAQ | ADP | Mon, May 8, 2006 | 44.37 | 44.42 | 43.60 | 43.86 | 1362 | NASDAQ | ADP | Fri, May 5, 2006 | 44.30 | 44.58 | 44.08 | 44.48 | 1361 | NASDAQ | ADP | Thu, May 4, 2006 | 44.03 | 44.70 | 44.02 | 44.10 | 1360 | NASDAQ | ADP | Wed, May 3, 2006 | 44.30 | 44.47 | 43.94 | 44.03 | 1359 | NASDAQ | ADP | Tue, May 2, 2006 | 44.33 | 44.71 | 44.07 | 44.49 | 1358 | NASDAQ | ADP | Mon, May 1, 2006 | 44.66 | 44.99 | 44.33 | 44.39 | 1357 | NASDAQ | ADP | Fri, Apr 28, 2006 | 45.05 | 45.06 | 43.50 | 44.08 | 1356 | NASDAQ | ADP | Thu, Apr 27, 2006 | 45.40 | 46.23 | 45.12 | 46.11 | 1355 | NASDAQ | ADP | Wed, Apr 26, 2006 | 45.50 | 45.74 | 45.13 | 45.40 | 1354 | NASDAQ | ADP | Tue, Apr 25, 2006 | 45.13 | 45.65 | 45.10 | 45.15 | 1353 | NASDAQ | ADP | Mon, Apr 24, 2006 | 45.59 | 45.67 | 45.23 | 45.27 | 1352 | NASDAQ | ADP | Fri, Apr 21, 2006 | 46.38 | 46.40 | 45.28 | 45.71 | 1351 | NASDAQ | ADP | Thu, Apr 20, 2006 | 46.19 | 46.74 | 46.16 | 46.45 | 1350 | NASDAQ | ADP | Wed, Apr 19, 2006 | 46.40 | 46.63 | 45.83 | 46.19 | 1349 | NASDAQ | ADP | Tue, Apr 18, 2006 | 45.67 | 46.66 | 45.66 | 46.61 | 1348 | NASDAQ | ADP | Mon, Apr 17, 2006 | 45.22 | 46.10 | 45.22 | 45.65 | 1347 | NASDAQ | ADP | Thu, Apr 13, 2006 | 45.75 | 46.27 | 45.62 | 46.09 | 1346 | NASDAQ | ADP | Wed, Apr 12, 2006 | 45.97 | 46.02 | 45.55 | 46.00 | 1345 | NASDAQ | ADP | Tue, Apr 11, 2006 | 46.03 | 46.25 | 45.59 | 45.96 | 1344 | NASDAQ | ADP | Mon, Apr 10, 2006 | 46.37 | 46.41 | 46.07 | 46.14 | 1343 | NASDAQ | ADP | Fri, Apr 7, 2006 | 46.72 | 46.85 | 46.39 | 46.46 | 1342 | NASDAQ | ADP | Thu, Apr 6, 2006 | 46.01 | 46.93 | 45.95 | 46.78 | 1341 | NASDAQ | ADP | Wed, Apr 5, 2006 | 46.20 | 46.46 | 46.05 | 46.27 | 1340 | NASDAQ | ADP | Tue, Apr 4, 2006 | 46.02 | 46.50 | 45.83 | 46.29 | 1339 | NASDAQ | ADP | Mon, Apr 3, 2006 | 45.95 | 46.70 | 45.83 | 46.14 | 1338 | NASDAQ | ADP | Fri, Mar 31, 2006 | 46.01 | 46.04 | 45.51 | 45.68 | 1337 | NASDAQ | ADP | Thu, Mar 30, 2006 | 46.17 | 46.69 | 46.14 | 46.17 | 1336 | NASDAQ | ADP | Wed, Mar 29, 2006 | 46.00 | 46.58 | 45.72 | 46.31 | 1335 | NASDAQ | ADP | Tue, Mar 28, 2006 | 46.74 | 46.74 | 45.96 | 46.05 | 1334 | NASDAQ | ADP | Mon, Mar 27, 2006 | 46.90 | 47.00 | 46.71 | 46.73 | 1333 | NASDAQ | ADP | Fri, Mar 24, 2006 | 46.63 | 46.84 | 46.20 | 46.75 | 1332 | NASDAQ | ADP | Thu, Mar 23, 2006 | 46.43 | 46.94 | 46.17 | 46.88 | 1331 | NASDAQ | ADP | Wed, Mar 22, 2006 | 46.60 | 46.80 | 46.33 | 46.67 | 1330 | NASDAQ | ADP | Tue, Mar 21, 2006 | 47.13 | 47.23 | 46.71 | 46.77 | 1329 | NASDAQ | ADP | Mon, Mar 20, 2006 | 47.06 | 47.24 | 46.55 | 46.88 | 1328 | NASDAQ | ADP | Fri, Mar 17, 2006 | 47.21 | 47.40 | 47.06 | 47.16 | 1327 | NASDAQ | ADP | Thu, Mar 16, 2006 | 46.85 | 47.10 | 46.66 | 46.96 | 1326 | NASDAQ | ADP | Wed, Mar 15, 2006 | 47.31 | 47.50 | 46.75 | 46.96 | 1325 | NASDAQ | ADP | Tue, Mar 14, 2006 | 47.42 | 47.95 | 47.05 | 47.51 | 1324 | NASDAQ | ADP | Mon, Mar 13, 2006 | 47.69 | 47.82 | 47.43 | 47.57 | 1323 | NASDAQ | ADP | Fri, Mar 10, 2006 | 46.83 | 47.85 | 46.55 | 47.69 | 1322 | NASDAQ | ADP | Thu, Mar 9, 2006 | 47.00 | 47.25 | 46.76 | 47.03 | 1321 | NASDAQ | ADP | Wed, Mar 8, 2006 | 45.75 | 46.45 | 45.65 | 46.36 | 1320 | NASDAQ | ADP | Tue, Mar 7, 2006 | 45.65 | 45.91 | 45.50 | 45.80 | 1319 | NASDAQ | ADP | Mon, Mar 6, 2006 | 46.14 | 46.36 | 45.82 | 46.01 | 1318 | NASDAQ | ADP | Fri, Mar 3, 2006 | 45.70 | 46.58 | 45.66 | 46.28 | 1317 | NASDAQ | ADP | Thu, Mar 2, 2006 | 46.15 | 46.18 | 45.78 | 46.07 | 1316 | NASDAQ | ADP | Wed, Mar 1, 2006 | 45.99 | 46.41 | 45.80 | 46.22 | 1315 | NASDAQ | ADP | Tue, Feb 28, 2006 | 45.99 | 46.43 | 45.82 | 46.19 | 1314 | NASDAQ | ADP | Mon, Feb 27, 2006 | 45.08 | 46.41 | 45.08 | 46.26 | 1313 | NASDAQ | ADP | Fri, Feb 24, 2006 | 44.76 | 45.17 | 44.50 | 44.89 | 1312 | NASDAQ | ADP | Thu, Feb 23, 2006 | 44.48 | 45.20 | 44.48 | 44.83 | 1311 | NASDAQ | ADP | Wed, Feb 22, 2006 | 44.63 | 44.83 | 44.53 | 44.64 | 1310 | NASDAQ | ADP | Tue, Feb 21, 2006 | 44.84 | 44.93 | 44.40 | 44.46 | 1309 | NASDAQ | ADP | Fri, Feb 17, 2006 | 44.95 | 44.99 | 44.65 | 44.84 | 1308 | NASDAQ | ADP | Thu, Feb 16, 2006 | 44.85 | 45.19 | 44.78 | 44.95 | 1307 | NASDAQ | ADP | Wed, Feb 15, 2006 | 45.41 | 45.59 | 44.82 | 45.02 | 1306 | NASDAQ | ADP | Tue, Feb 14, 2006 | 45.39 | 45.61 | 45.16 | 45.59 | 1305 | NASDAQ | ADP | Mon, Feb 13, 2006 | 44.91 | 45.68 | 44.91 | 45.41 | 1304 | NASDAQ | ADP | Fri, Feb 10, 2006 | 45.60 | 45.78 | 45.17 | 45.70 | 1303 | NASDAQ | ADP | Thu, Feb 9, 2006 | 45.20 | 45.80 | 45.07 | 45.63 | 1302 | NASDAQ | ADP | Wed, Feb 8, 2006 | 44.60 | 45.20 | 44.44 | 45.14 | 1301 | NASDAQ | ADP | Tue, Feb 7, 2006 | 44.25 | 44.89 | 44.16 | 44.34 | 1300 | NASDAQ | ADP | Mon, Feb 6, 2006 | 43.25 | 44.16 | 43.25 | 44.06 | 1299 | NASDAQ | ADP | Fri, Feb 3, 2006 | 43.89 | 44.05 | 43.75 | 44.00 | 1298 | NASDAQ | ADP | Thu, Feb 2, 2006 | 44.20 | 44.35 | 43.81 | 44.13 | 1297 | NASDAQ | ADP | Wed, Feb 1, 2006 | 43.88 | 44.24 | 43.77 | 44.18 | 1296 | NASDAQ | ADP | Tue, Jan 31, 2006 | 44.86 | 44.92 | 43.94 | 43.94 | 1295 | NASDAQ | ADP | Mon, Jan 30, 2006 | 44.75 | 45.00 | 44.46 | 44.91 | 1294 | NASDAQ | ADP | Fri, Jan 27, 2006 | 44.80 | 44.96 | 44.37 | 44.77 | 1293 | NASDAQ | ADP | Thu, Jan 26, 2006 | 45.83 | 46.00 | 44.85 | 44.90 | 1292 | NASDAQ | ADP | Wed, Jan 25, 2006 | 46.20 | 46.28 | 44.83 | 45.33 | 1291 | NASDAQ | ADP | Tue, Jan 24, 2006 | 45.35 | 46.13 | 45.20 | 46.06 | 1290 | NASDAQ | ADP | Mon, Jan 23, 2006 | 45.40 | 45.57 | 45.25 | 45.39 | 1289 | NASDAQ | ADP | Fri, Jan 20, 2006 | 45.92 | 45.92 | 45.13 | 45.31 | 1288 | NASDAQ | ADP | Thu, Jan 19, 2006 | 45.42 | 45.94 | 45.27 | 45.87 | 1287 | NASDAQ | ADP | Wed, Jan 18, 2006 | 45.20 | 45.62 | 44.76 | 45.45 | 1286 | NASDAQ | ADP | Tue, Jan 17, 2006 | 45.39 | 45.60 | 45.30 | 45.33 | 1285 | NASDAQ | ADP | Fri, Jan 13, 2006 | 45.45 | 45.80 | 45.43 | 45.75 | 1284 | NASDAQ | ADP | Thu, Jan 12, 2006 | 46.05 | 46.18 | 45.37 | 45.45 | 1283 | NASDAQ | ADP | Wed, Jan 11, 2006 | 45.97 | 46.23 | 45.92 | 46.13 | 1282 | NASDAQ | ADP | Tue, Jan 10, 2006 | 45.93 | 46.28 | 45.87 | 45.99 | 1281 | NASDAQ | ADP | Mon, Jan 9, 2006 | 46.34 | 46.54 | 46.24 | 46.37 | 1280 | NASDAQ | ADP | Fri, Jan 6, 2006 | 46.09 | 46.63 | 45.99 | 46.49 | 1279 | NASDAQ | ADP | Thu, Jan 5, 2006 | 46.38 | 46.46 | 46.08 | 46.09 | 1278 | NASDAQ | ADP | Wed, Jan 4, 2006 | 46.44 | 46.67 | 46.32 | 46.48 | 1277 | NASDAQ | ADP | Tue, Jan 3, 2006 | 46.70 | 46.70 | 45.81 | 46.33 | 1276 | NASDAQ | ADP | Fri, Dec 30, 2005 | 46.11 | 46.21 | 45.84 | 45.90 | 1275 | NASDAQ | ADP | Thu, Dec 29, 2005 | 46.75 | 46.96 | 46.39 | 46.41 | 1274 | NASDAQ | ADP | Wed, Dec 28, 2005 | 46.80 | 46.91 | 46.62 | 46.64 | 1273 | NASDAQ | ADP | Tue, Dec 27, 2005 | 46.70 | 47.10 | 46.58 | 46.62 | 1272 | NASDAQ | ADP | Fri, Dec 23, 2005 | 46.60 | 46.80 | 46.27 | 46.50 | 1271 | NASDAQ | ADP | Thu, Dec 22, 2005 | 46.30 | 46.61 | 45.94 | 46.57 | 1270 | NASDAQ | ADP | Wed, Dec 21, 2005 | 46.42 | 46.83 | 46.12 | 46.40 | 1269 | NASDAQ | ADP | Tue, Dec 20, 2005 | 46.45 | 46.75 | 46.03 | 46.44 | 1268 | NASDAQ | ADP | Mon, Dec 19, 2005 | 46.24 | 46.69 | 45.81 | 46.37 | 1267 | NASDAQ | ADP | Fri, Dec 16, 2005 | 46.99 | 47.00 | 46.36 | 46.60 | 1266 | NASDAQ | ADP | Thu, Dec 15, 2005 | 46.86 | 47.00 | 46.45 | 46.76 | 1265 | NASDAQ | ADP | Wed, Dec 14, 2005 | 46.65 | 47.13 | 46.50 | 46.93 | 1264 | NASDAQ | ADP | Tue, Dec 13, 2005 | 46.18 | 46.75 | 45.85 | 46.53 | 1263 | NASDAQ | ADP | Mon, Dec 12, 2005 | 46.61 | 46.85 | 46.26 | 46.26 | 1262 | NASDAQ | ADP | Fri, Dec 9, 2005 | 46.55 | 46.80 | 46.52 | 46.66 | 1261 | NASDAQ | ADP | Thu, Dec 8, 2005 | 46.87 | 46.87 | 46.12 | 46.44 | 1260 | NASDAQ | ADP | Wed, Dec 7, 2005 | 46.93 | 47.22 | 46.65 | 46.82 | 1259 | NASDAQ | ADP | Tue, Dec 6, 2005 | 47.12 | 47.48 | 46.85 | 47.00 | 1258 | NASDAQ | ADP | Mon, Dec 5, 2005 | 47.30 | 47.50 | 46.82 | 46.87 | 1257 | NASDAQ | ADP | Fri, Dec 2, 2005 | 47.30 | 47.80 | 47.14 | 47.31 | 1256 | NASDAQ | ADP | Thu, Dec 1, 2005 | 47.17 | 47.66 | 47.07 | 47.54 | 1255 | NASDAQ | ADP | Wed, Nov 30, 2005 | 46.81 | 47.40 | 46.75 | 47.00 | 1254 | NASDAQ | ADP | Tue, Nov 29, 2005 | 46.50 | 46.97 | 46.50 | 46.64 | 1253 | NASDAQ | ADP | Mon, Nov 28, 2005 | 46.95 | 47.04 | 46.28 | 46.32 | 1252 | NASDAQ | ADP | Fri, Nov 25, 2005 | 46.90 | 47.21 | 46.77 | 47.03 | 1251 | NASDAQ | ADP | Wed, Nov 23, 2005 | 46.85 | 47.16 | 46.75 | 46.75 | 1250 | NASDAQ | ADP | Tue, Nov 22, 2005 | 47.25 | 47.41 | 46.77 | 46.95 | 1249 | NASDAQ | ADP | Mon, Nov 21, 2005 | 47.80 | 47.80 | 46.61 | 47.43 | 1248 | NASDAQ | ADP | Fri, Nov 18, 2005 | 48.05 | 48.11 | 47.52 | 47.70 | 1247 | NASDAQ | ADP | Thu, Nov 17, 2005 | 47.55 | 47.98 | 47.41 | 47.95 | 1246 | NASDAQ | ADP | Wed, Nov 16, 2005 | 47.27 | 47.62 | 47.20 | 47.55 | 1245 | NASDAQ | ADP | Tue, Nov 15, 2005 | 47.35 | 47.55 | 46.98 | 47.31 | 1244 | NASDAQ | ADP | Mon, Nov 14, 2005 | 47.15 | 47.74 | 47.11 | 47.51 | 1243 | NASDAQ | ADP | Fri, Nov 11, 2005 | 47.71 | 47.74 | 47.26 | 47.43 | 1242 | NASDAQ | ADP | Thu, Nov 10, 2005 | 46.56 | 47.89 | 46.56 | 47.89 | 1241 | NASDAQ | ADP | Wed, Nov 9, 2005 | 46.40 | 46.75 | 46.37 | 46.49 | 1240 | NASDAQ | ADP | Tue, Nov 8, 2005 | 46.70 | 46.70 | 46.23 | 46.37 | 1239 | NASDAQ | ADP | Mon, Nov 7, 2005 | 46.67 | 46.75 | 46.42 | 46.61 | 1238 | NASDAQ | ADP | Fri, Nov 4, 2005 | 46.85 | 46.85 | 46.30 | 46.57 | 1237 | NASDAQ | ADP | Thu, Nov 3, 2005 | 46.55 | 46.72 | 46.40 | 46.49 | 1236 | NASDAQ | ADP | Wed, Nov 2, 2005 | 46.35 | 46.69 | 46.15 | 46.59 | 1235 | NASDAQ | ADP | Tue, Nov 1, 2005 | 46.60 | 46.90 | 46.25 | 46.26 | 1234 | NASDAQ | ADP | Mon, Oct 31, 2005 | 46.84 | 46.89 | 46.19 | 46.66 | 1233 | NASDAQ | ADP | Fri, Oct 28, 2005 | 47.00 | 47.15 | 46.74 | 46.84 | 1232 | NASDAQ | ADP | Thu, Oct 27, 2005 | 45.50 | 47.20 | 45.05 | 46.65 | 1231 | NASDAQ | ADP | Wed, Oct 26, 2005 | 44.45 | 46.21 | 44.20 | 45.99 | 1230 | NASDAQ | ADP | Tue, Oct 25, 2005 | 43.62 | 43.79 | 43.10 | 43.55 | 1229 | NASDAQ | ADP | Mon, Oct 24, 2005 | 43.10 | 44.00 | 43.10 | 43.59 | 1228 | NASDAQ | ADP | Fri, Oct 21, 2005 | 42.86 | 42.89 | 42.40 | 42.69 | 1227 | NASDAQ | ADP | Thu, Oct 20, 2005 | 43.19 | 43.49 | 42.85 | 42.86 | 1226 | NASDAQ | ADP | Wed, Oct 19, 2005 | 42.44 | 43.20 | 42.43 | 43.19 | 1225 | NASDAQ | ADP | Tue, Oct 18, 2005 | 42.29 | 42.77 | 42.27 | 42.66 | 1224 | NASDAQ | ADP | Mon, Oct 17, 2005 | 42.50 | 42.95 | 42.29 | 42.40 | 1223 | NASDAQ | ADP | Fri, Oct 14, 2005 | 42.75 | 43.13 | 42.68 | 43.11 | 1222 | NASDAQ | ADP | Thu, Oct 13, 2005 | 42.20 | 42.91 | 42.19 | 42.78 | 1221 | NASDAQ | ADP | Wed, Oct 12, 2005 | 42.55 | 42.86 | 42.21 | 42.45 | 1220 | NASDAQ | ADP | Tue, Oct 11, 2005 | 43.01 | 43.07 | 42.53 | 42.68 | 1219 | NASDAQ | ADP | Mon, Oct 10, 2005 | 43.07 | 43.26 | 42.92 | 43.02 | 1218 | NASDAQ | ADP | Fri, Oct 7, 2005 | 43.25 | 43.28 | 42.96 | 43.15 | 1217 | NASDAQ | ADP | Thu, Oct 6, 2005 | 43.10 | 43.50 | 42.89 | 43.17 | 1216 | NASDAQ | ADP | Wed, Oct 5, 2005 | 43.05 | 43.49 | 43.00 | 43.04 | 1215 | NASDAQ | ADP | Tue, Oct 4, 2005 | 43.10 | 43.61 | 42.92 | 43.13 | 1214 | NASDAQ | ADP | Mon, Oct 3, 2005 | 42.92 | 43.12 | 42.79 | 43.01 | 1213 | NASDAQ | ADP | Fri, Sep 30, 2005 | 42.87 | 43.13 | 42.50 | 43.04 | 1212 | NASDAQ | ADP | Thu, Sep 29, 2005 | 43.06 | 43.06 | 42.50 | 42.96 | 1211 | NASDAQ | ADP | Wed, Sep 28, 2005 | 43.00 | 43.80 | 42.61 | 43.13 | 1210 | NASDAQ | ADP | Tue, Sep 27, 2005 | 42.16 | 42.34 | 41.86 | 42.21 | 1209 | NASDAQ | ADP | Mon, Sep 26, 2005 | 42.31 | 42.63 | 41.89 | 41.96 | 1208 | NASDAQ | ADP | Fri, Sep 23, 2005 | 42.27 | 42.35 | 41.75 | 42.07 | 1207 | NASDAQ | ADP | Thu, Sep 22, 2005 | 42.35 | 42.50 | 42.01 | 42.31 | 1206 | NASDAQ | ADP | Wed, Sep 21, 2005 | 42.35 | 42.70 | 42.29 | 42.41 | 1205 | NASDAQ | ADP | Tue, Sep 20, 2005 | 41.73 | 42.54 | 41.73 | 42.35 | 1204 | NASDAQ | ADP | Mon, Sep 19, 2005 | 42.00 | 42.25 | 41.50 | 41.72 | 1203 | NASDAQ | ADP | Fri, Sep 16, 2005 | 41.87 | 42.09 | 41.52 | 41.70 | 1202 | NASDAQ | ADP | Thu, Sep 15, 2005 | 41.85 | 41.95 | 41.50 | 41.70 | 1201 | NASDAQ | ADP | Wed, Sep 14, 2005 | 41.71 | 41.91 | 41.51 | 41.77 | 1200 | NASDAQ | ADP | Tue, Sep 13, 2005 | 42.19 | 42.21 | 41.46 | 41.62 | 1199 | NASDAQ | ADP | Mon, Sep 12, 2005 | 42.56 | 42.80 | 42.17 | 42.18 | 1198 | NASDAQ | ADP | Fri, Sep 9, 2005 | 42.40 | 42.72 | 42.24 | 42.68 | 1197 | NASDAQ | ADP | Thu, Sep 8, 2005 | 42.60 | 42.60 | 42.11 | 42.35 | 1196 | NASDAQ | ADP | Wed, Sep 7, 2005 | 42.35 | 42.60 | 42.24 | 42.42 | 1195 | NASDAQ | ADP | Tue, Sep 6, 2005 | 42.63 | 43.00 | 42.62 | 42.81 | 1194 | NASDAQ | ADP | Fri, Sep 2, 2005 | 42.39 | 42.68 | 42.20 | 42.47 | 1193 | NASDAQ | ADP | Thu, Sep 1, 2005 | 42.73 | 42.78 | 42.11 | 42.24 | 1192 | NASDAQ | ADP | Wed, Aug 31, 2005 | 43.24 | 43.24 | 42.24 | 42.75 | 1191 | NASDAQ | ADP | Tue, Aug 30, 2005 | 43.37 | 43.37 | 43.01 | 43.19 | 1190 | NASDAQ | ADP | Mon, Aug 29, 2005 | 43.24 | 43.65 | 43.24 | 43.55 | 1189 | NASDAQ | ADP | Fri, Aug 26, 2005 | 43.73 | 43.73 | 43.30 | 43.39 | 1188 | NASDAQ | ADP | Thu, Aug 25, 2005 | 43.80 | 43.93 | 43.63 | 43.73 | 1187 | NASDAQ | ADP | Wed, Aug 24, 2005 | 43.93 | 44.20 | 43.73 | 43.75 | 1186 | NASDAQ | ADP | Tue, Aug 23, 2005 | 44.01 | 44.15 | 43.88 | 43.99 | 1185 | NASDAQ | ADP | Mon, Aug 22, 2005 | 44.00 | 44.46 | 43.81 | 44.06 | 1184 | NASDAQ | ADP | Fri, Aug 19, 2005 | 44.33 | 44.38 | 43.95 | 43.99 | 1183 | NASDAQ | ADP | Thu, Aug 18, 2005 | 43.99 | 44.29 | 43.75 | 44.09 | 1182 | NASDAQ | ADP | Wed, Aug 17, 2005 | 43.99 | 44.19 | 43.91 | 44.10 | 1181 | NASDAQ | ADP | Tue, Aug 16, 2005 | 44.42 | 44.59 | 44.11 | 44.11 | 1180 | NASDAQ | ADP | Mon, Aug 15, 2005 | 44.42 | 44.67 | 44.11 | 44.56 | 1179 | NASDAQ | ADP | Fri, Aug 12, 2005 | 44.51 | 44.75 | 44.30 | 44.52 | 1178 | NASDAQ | ADP | Thu, Aug 11, 2005 | 44.40 | 44.75 | 44.16 | 44.51 | 1177 | NASDAQ | ADP | Wed, Aug 10, 2005 | 44.25 | 44.96 | 44.20 | 44.36 | 1176 | NASDAQ | ADP | Tue, Aug 9, 2005 | 44.07 | 44.27 | 43.98 | 44.08 | 1175 | NASDAQ | ADP | Mon, Aug 8, 2005 | 44.04 | 44.29 | 43.97 | 44.00 | 1174 | NASDAQ | ADP | Fri, Aug 5, 2005 | 43.99 | 44.35 | 43.90 | 43.99 | 1173 | NASDAQ | ADP | Thu, Aug 4, 2005 | 44.32 | 44.33 | 43.90 | 43.99 | 1172 | NASDAQ | ADP | Wed, Aug 3, 2005 | 44.15 | 44.43 | 43.98 | 44.38 | 1171 | NASDAQ | ADP | Tue, Aug 2, 2005 | 44.40 | 44.70 | 44.28 | 44.36 | 1170 | NASDAQ | ADP | Mon, Aug 1, 2005 | 43.46 | 44.45 | 43.46 | 44.36 | 1169 | NASDAQ | ADP | Fri, Jul 29, 2005 | 44.65 | 44.91 | 44.41 | 44.41 | 1168 | NASDAQ | ADP | Thu, Jul 28, 2005 | 44.05 | 45.07 | 44.03 | 44.87 | 1167 | NASDAQ | ADP | Wed, Jul 27, 2005 | 43.75 | 44.04 | 43.62 | 44.04 | 1166 | NASDAQ | ADP | Tue, Jul 26, 2005 | 43.77 | 44.35 | 42.88 | 43.84 | 1165 | NASDAQ | ADP | Mon, Jul 25, 2005 | 44.11 | 44.71 | 43.72 | 43.80 | 1164 | NASDAQ | ADP | Fri, Jul 22, 2005 | 43.74 | 43.97 | 43.41 | 43.94 | 1163 | NASDAQ | ADP | Thu, Jul 21, 2005 | 43.27 | 44.06 | 43.22 | 43.74 | 1162 | NASDAQ | ADP | Wed, Jul 20, 2005 | 42.97 | 43.45 | 42.77 | 43.34 | 1161 | NASDAQ | ADP | Tue, Jul 19, 2005 | 42.87 | 43.39 | 42.71 | 43.31 | 1160 | NASDAQ | ADP | Mon, Jul 18, 2005 | 42.84 | 42.84 | 42.48 | 42.70 | 1159 | NASDAQ | ADP | Fri, Jul 15, 2005 | 42.47 | 42.84 | 42.40 | 42.84 | 1158 | NASDAQ | ADP | Thu, Jul 14, 2005 | 42.44 | 42.54 | 42.20 | 42.47 | 1157 | NASDAQ | ADP | Wed, Jul 13, 2005 | 42.33 | 42.47 | 42.07 | 42.19 | 1156 | NASDAQ | ADP | Tue, Jul 12, 2005 | 42.55 | 42.55 | 41.99 | 42.43 | 1155 | NASDAQ | ADP | Mon, Jul 11, 2005 | 42.12 | 42.39 | 41.77 | 42.38 | 1154 | NASDAQ | ADP | Fri, Jul 8, 2005 | 41.75 | 42.05 | 41.42 | 41.97 | 1153 | NASDAQ | ADP | Thu, Jul 7, 2005 | 41.70 | 42.00 | 41.21 | 41.75 | 1152 | NASDAQ | ADP | Wed, Jul 6, 2005 | 42.18 | 42.29 | 41.77 | 41.88 | 1151 | NASDAQ | ADP | Tue, Jul 5, 2005 | 42.11 | 42.35 | 42.00 | 42.18 | 1150 | NASDAQ | ADP | Fri, Jul 1, 2005 | 42.10 | 42.54 | 42.05 | 42.28 | 1149 | NASDAQ | ADP | Thu, Jun 30, 2005 | 42.05 | 42.45 | 41.92 | 41.97 | 1148 | NASDAQ | ADP | Wed, Jun 29, 2005 | 42.79 | 42.79 | 42.00 | 42.15 | 1147 | NASDAQ | ADP | Tue, Jun 28, 2005 | 41.80 | 42.79 | 41.80 | 42.38 | 1146 | NASDAQ | ADP | Mon, Jun 27, 2005 | 40.70 | 41.19 | 40.37 | 41.13 | 1145 | NASDAQ | ADP | Fri, Jun 24, 2005 | 41.20 | 41.33 | 40.54 | 40.69 | 1144 | NASDAQ | ADP | Thu, Jun 23, 2005 | 42.08 | 42.08 | 41.18 | 41.23 | 1143 | NASDAQ | ADP | Wed, Jun 22, 2005 | 42.26 | 42.43 | 41.98 | 41.98 | 1142 | NASDAQ | ADP | Tue, Jun 21, 2005 | 42.53 | 42.67 | 42.10 | 42.25 | 1141 | NASDAQ | ADP | Mon, Jun 20, 2005 | 42.64 | 42.78 | 42.49 | 42.53 | 1140 | NASDAQ | ADP | Fri, Jun 17, 2005 | 43.00 | 43.00 | 42.54 | 42.77 | 1139 | NASDAQ | ADP | Thu, Jun 16, 2005 | 42.67 | 42.93 | 42.55 | 42.80 | 1138 | NASDAQ | ADP | Wed, Jun 15, 2005 | 43.00 | 43.22 | 42.44 | 42.55 | 1137 | NASDAQ | ADP | Tue, Jun 14, 2005 | 42.91 | 42.92 | 42.57 | 42.75 | 1136 | NASDAQ | ADP | Mon, Jun 13, 2005 | 42.93 | 43.28 | 42.71 | 42.89 | 1135 | NASDAQ | ADP | Fri, Jun 10, 2005 | 43.15 | 43.39 | 42.66 | 42.92 | 1134 | NASDAQ | ADP | Thu, Jun 9, 2005 | 42.88 | 43.34 | 42.88 | 43.18 | 1133 | NASDAQ | ADP | Wed, Jun 8, 2005 | 43.70 | 43.72 | 42.95 | 43.07 | 1132 | NASDAQ | ADP | Tue, Jun 7, 2005 | 43.61 | 44.15 | 43.50 | 43.71 | 1131 | NASDAQ | ADP | Mon, Jun 6, 2005 | 43.51 | 43.84 | 43.36 | 43.79 | 1130 | NASDAQ | ADP | Fri, Jun 3, 2005 | 44.02 | 44.17 | 43.51 | 43.65 | 1129 | NASDAQ | ADP | Thu, Jun 2, 2005 | 43.80 | 44.35 | 43.80 | 44.20 | 1128 | NASDAQ | ADP | Wed, Jun 1, 2005 | 43.90 | 44.15 | 43.79 | 44.03 | 1127 | NASDAQ | ADP | Tue, May 31, 2005 | 44.36 | 44.36 | 43.76 | 43.80 | 1126 | NASDAQ | ADP | Fri, May 27, 2005 | 44.44 | 44.64 | 44.16 | 44.52 | 1125 | NASDAQ | ADP | Thu, May 26, 2005 | 44.38 | 44.64 | 44.15 | 44.36 | 1124 | NASDAQ | ADP | Wed, May 25, 2005 | 44.25 | 44.41 | 44.02 | 44.20 | 1123 | NASDAQ | ADP | Tue, May 24, 2005 | 44.35 | 44.62 | 44.06 | 44.55 | 1122 | NASDAQ | ADP | Mon, May 23, 2005 | 44.62 | 44.78 | 44.41 | 44.55 | 1121 | NASDAQ | ADP | Fri, May 20, 2005 | 44.50 | 44.76 | 44.28 | 44.70 | 1120 | NASDAQ | ADP | Thu, May 19, 2005 | 44.17 | 44.53 | 44.02 | 44.49 | 1119 | NASDAQ | ADP | Wed, May 18, 2005 | 44.00 | 44.25 | 43.74 | 44.25 | 1118 | NASDAQ | ADP | Tue, May 17, 2005 | 44.01 | 44.04 | 43.59 | 43.99 | 1117 | NASDAQ | ADP | Mon, May 16, 2005 | 44.09 | 44.17 | 43.86 | 44.00 | 1116 | NASDAQ | ADP | Fri, May 13, 2005 | 43.95 | 44.10 | 43.62 | 43.99 | 1115 | NASDAQ | ADP | Thu, May 12, 2005 | 43.98 | 43.99 | 43.67 | 43.95 | 1114 | NASDAQ | ADP | Wed, May 11, 2005 | 43.50 | 44.00 | 43.28 | 43.91 | 1113 | NASDAQ | ADP | Tue, May 10, 2005 | 43.54 | 43.62 | 43.11 | 43.26 | 1112 | NASDAQ | ADP | Mon, May 9, 2005 | 43.91 | 43.99 | 43.50 | 43.94 | 1111 | NASDAQ | ADP | Fri, May 6, 2005 | 44.30 | 44.50 | 43.98 | 44.02 | 1110 | NASDAQ | ADP | Thu, May 5, 2005 | 44.03 | 44.28 | 43.62 | 44.11 | 1109 | NASDAQ | ADP | Wed, May 4, 2005 | 44.48 | 44.55 | 44.06 | 44.28 | 1108 | NASDAQ | ADP | Tue, May 3, 2005 | 43.83 | 44.56 | 43.83 | 44.20 | 1107 | NASDAQ | ADP | Mon, May 2, 2005 | 43.44 | 44.00 | 43.44 | 43.82 | 1106 | NASDAQ | ADP | Fri, Apr 29, 2005 | 43.40 | 43.48 | 42.92 | 43.44 | 1105 | NASDAQ | ADP | Thu, Apr 28, 2005 | 43.64 | 43.84 | 43.17 | 43.30 | 1104 | NASDAQ | ADP | Wed, Apr 27, 2005 | 43.46 | 44.01 | 43.38 | 43.89 | 1103 | NASDAQ | ADP | Tue, Apr 26, 2005 | 44.54 | 44.55 | 43.64 | 43.64 | 1102 | NASDAQ | ADP | Mon, Apr 25, 2005 | 44.36 | 44.80 | 44.18 | 44.53 | 1101 | NASDAQ | ADP | Fri, Apr 22, 2005 | 44.65 | 44.65 | 43.97 | 44.34 | 1100 | NASDAQ | ADP | Thu, Apr 21, 2005 | 44.25 | 44.98 | 43.60 | 44.40 | 1099 | NASDAQ | ADP | Wed, Apr 20, 2005 | 43.05 | 43.36 | 42.75 | 42.81 | 1098 | NASDAQ | ADP | Tue, Apr 19, 2005 | 43.30 | 43.31 | 42.89 | 43.15 | 1097 | NASDAQ | ADP | Mon, Apr 18, 2005 | 43.13 | 43.57 | 43.02 | 43.36 | 1096 | NASDAQ | ADP | Fri, Apr 15, 2005 | 44.24 | 44.51 | 43.35 | 43.46 | 1095 | NASDAQ | ADP | Thu, Apr 14, 2005 | 44.85 | 44.95 | 44.47 | 44.52 | 1094 | NASDAQ | ADP | Wed, Apr 13, 2005 | 44.85 | 45.17 | 44.70 | 44.82 | 1093 | NASDAQ | ADP | Tue, Apr 12, 2005 | 44.50 | 44.96 | 44.16 | 44.89 | 1092 | NASDAQ | ADP | Mon, Apr 11, 2005 | 44.26 | 44.72 | 44.00 | 44.66 | 1091 | NASDAQ | ADP | Fri, Apr 8, 2005 | 45.28 | 45.56 | 45.20 | 45.23 | 1090 | NASDAQ | ADP | Thu, Apr 7, 2005 | 45.36 | 45.48 | 45.22 | 45.47 | 1089 | NASDAQ | ADP | Wed, Apr 6, 2005 | 45.32 | 45.53 | 45.19 | 45.25 | 1088 | NASDAQ | ADP | Tue, Apr 5, 2005 | 45.00 | 45.32 | 44.90 | 45.17 | 1087 | NASDAQ | ADP | Mon, Apr 4, 2005 | 44.85 | 44.98 | 44.65 | 44.88 | 1086 | NASDAQ | ADP | Fri, Apr 1, 2005 | 44.95 | 45.00 | 44.52 | 44.83 | 1085 | NASDAQ | ADP | Thu, Mar 31, 2005 | 45.00 | 45.07 | 44.85 | 44.95 | 1084 | NASDAQ | ADP | Wed, Mar 30, 2005 | 44.95 | 45.10 | 44.87 | 44.99 | 1083 | NASDAQ | ADP | Tue, Mar 29, 2005 | 45.27 | 45.27 | 44.85 | 44.95 | 1082 | NASDAQ | ADP | Mon, Mar 28, 2005 | 45.24 | 45.49 | 45.23 | 45.32 | 1081 | NASDAQ | ADP | Thu, Mar 24, 2005 | 45.25 | 45.50 | 44.95 | 45.15 | 1080 | NASDAQ | ADP | Wed, Mar 23, 2005 | 44.75 | 45.35 | 44.65 | 45.20 | 1079 | NASDAQ | ADP | Tue, Mar 22, 2005 | 44.77 | 45.48 | 44.73 | 44.97 | 1078 | NASDAQ | ADP | Mon, Mar 21, 2005 | 44.70 | 45.00 | 44.64 | 44.90 | 1077 | NASDAQ | ADP | Fri, Mar 18, 2005 | 44.70 | 44.98 | 44.56 | 44.78 | 1076 | NASDAQ | ADP | Thu, Mar 17, 2005 | 44.38 | 44.84 | 44.25 | 44.67 | 1075 | NASDAQ | ADP | Wed, Mar 16, 2005 | 43.95 | 44.45 | 43.68 | 44.41 | 1074 | NASDAQ | ADP | Tue, Mar 15, 2005 | 44.00 | 44.49 | 43.98 | 44.23 | 1073 | NASDAQ | ADP | Mon, Mar 14, 2005 | 43.48 | 43.91 | 43.39 | 43.91 | 1072 | NASDAQ | ADP | Fri, Mar 11, 2005 | 43.35 | 43.80 | 43.35 | 43.51 | 1071 | NASDAQ | ADP | Thu, Mar 10, 2005 | 43.03 | 43.49 | 42.93 | 43.49 | 1070 | NASDAQ | ADP | Wed, Mar 9, 2005 | 43.10 | 43.38 | 42.94 | 43.26 | 1069 | NASDAQ | ADP | Tue, Mar 8, 2005 | 43.20 | 43.57 | 43.17 | 43.38 | 1068 | NASDAQ | ADP | Mon, Mar 7, 2005 | 42.80 | 43.50 | 42.80 | 43.36 | 1067 | NASDAQ | ADP | Fri, Mar 4, 2005 | 43.00 | 43.19 | 42.60 | 42.86 | 1066 | NASDAQ | ADP | Thu, Mar 3, 2005 | 42.87 | 42.89 | 42.52 | 42.68 | 1065 | NASDAQ | ADP | Wed, Mar 2, 2005 | 42.80 | 42.95 | 42.67 | 42.88 | 1064 | NASDAQ | ADP | Tue, Mar 1, 2005 | 42.95 | 43.36 | 42.75 | 43.00 | 1063 | NASDAQ | ADP | Mon, Feb 28, 2005 | 42.80 | 43.06 | 42.70 | 42.96 | 1062 | NASDAQ | ADP | Fri, Feb 25, 2005 | 42.70 | 43.14 | 42.55 | 43.00 | 1061 | NASDAQ | ADP | Thu, Feb 24, 2005 | 41.93 | 42.72 | 41.92 | 42.63 | 1060 | NASDAQ | ADP | Wed, Feb 23, 2005 | 41.77 | 42.66 | 41.13 | 41.93 | 1059 | NASDAQ | ADP | Tue, Feb 22, 2005 | 41.90 | 42.19 | 41.71 | 41.71 | 1058 | NASDAQ | ADP | Fri, Feb 18, 2005 | 42.45 | 42.48 | 41.96 | 41.96 | 1057 | NASDAQ | ADP | Thu, Feb 17, 2005 | 42.22 | 42.69 | 42.22 | 42.38 | 1056 | NASDAQ | ADP | Wed, Feb 16, 2005 | 42.25 | 42.52 | 41.95 | 42.22 | 1055 | NASDAQ | ADP | Tue, Feb 15, 2005 | 42.45 | 42.81 | 42.34 | 42.45 | 1054 | NASDAQ | ADP | Mon, Feb 14, 2005 | 43.10 | 43.10 | 42.55 | 42.55 | 1053 | NASDAQ | ADP | Fri, Feb 11, 2005 | 42.42 | 43.03 | 42.42 | 42.94 | 1052 | NASDAQ | ADP | Thu, Feb 10, 2005 | 43.07 | 43.08 | 42.52 | 42.52 | 1051 | NASDAQ | ADP | Wed, Feb 9, 2005 | 43.60 | 43.77 | 42.76 | 42.85 | 1050 | NASDAQ | ADP | Tue, Feb 8, 2005 | 43.55 | 43.97 | 43.38 | 43.77 | 1049 | NASDAQ | ADP | Mon, Feb 7, 2005 | 43.60 | 44.04 | 43.55 | 43.72 | 1048 | NASDAQ | ADP | Fri, Feb 4, 2005 | 44.10 | 44.15 | 43.50 | 44.15 | 1047 | NASDAQ | ADP | Thu, Feb 3, 2005 | 43.45 | 44.11 | 43.32 | 44.11 | 1046 | NASDAQ | ADP | Wed, Feb 2, 2005 | 43.82 | 44.08 | 43.35 | 43.66 | 1045 | NASDAQ | ADP | Tue, Feb 1, 2005 | 43.40 | 44.08 | 43.15 | 43.98 | 1044 | NASDAQ | ADP | Mon, Jan 31, 2005 | 43.25 | 43.57 | 43.16 | 43.48 | 1043 | NASDAQ | ADP | Fri, Jan 28, 2005 | 43.34 | 43.45 | 42.70 | 43.20 | 1042 | NASDAQ | ADP | Thu, Jan 27, 2005 | 43.59 | 43.63 | 42.85 | 43.16 | 1041 | NASDAQ | ADP | Wed, Jan 26, 2005 | 43.59 | 43.88 | 43.50 | 43.58 | 1040 | NASDAQ | ADP | Tue, Jan 25, 2005 | 43.33 | 43.79 | 43.26 | 43.63 | 1039 | NASDAQ | ADP | Mon, Jan 24, 2005 | 43.15 | 43.78 | 43.01 | 43.25 | 1038 | NASDAQ | ADP | Fri, Jan 21, 2005 | 43.50 | 44.20 | 42.70 | 42.83 | 1037 | NASDAQ | ADP | Thu, Jan 20, 2005 | 43.92 | 43.92 | 43.19 | 43.50 | 1036 | NASDAQ | ADP | Wed, Jan 19, 2005 | 44.10 | 44.46 | 43.79 | 43.92 | 1035 | NASDAQ | ADP | Tue, Jan 18, 2005 | 42.70 | 44.21 | 42.70 | 44.14 | 1034 | NASDAQ | ADP | Fri, Jan 14, 2005 | 41.71 | 42.40 | 41.71 | 42.40 | 1033 | NASDAQ | ADP | Thu, Jan 13, 2005 | 42.10 | 42.33 | 41.50 | 41.50 | 1032 | NASDAQ | ADP | Wed, Jan 12, 2005 | 42.60 | 42.73 | 41.97 | 42.32 | 1031 | NASDAQ | ADP | Tue, Jan 11, 2005 | 42.63 | 42.78 | 42.45 | 42.71 | 1030 | NASDAQ | ADP | Mon, Jan 10, 2005 | 42.51 | 42.95 | 42.37 | 42.63 | 1029 | NASDAQ | ADP | Fri, Jan 7, 2005 | 42.77 | 42.98 | 42.02 | 42.60 | 1028 | NASDAQ | ADP | Thu, Jan 6, 2005 | 42.85 | 42.94 | 42.43 | 42.68 | 1027 | NASDAQ | ADP | Wed, Jan 5, 2005 | 43.20 | 43.46 | 42.77 | 42.97 | 1026 | NASDAQ | ADP | Tue, Jan 4, 2005 | 43.87 | 44.00 | 43.04 | 43.15 | 1025 | NASDAQ | ADP | Mon, Jan 3, 2005 | 44.30 | 44.70 | 43.74 | 43.85 | 1024 | NASDAQ | ADP | Fri, Dec 31, 2004 | 44.47 | 44.57 | 44.20 | 44.35 | 1023 | NASDAQ | ADP | Thu, Dec 30, 2004 | 44.55 | 44.60 | 44.11 | 44.30 | 1022 | NASDAQ | ADP | Wed, Dec 29, 2004 | 44.54 | 44.90 | 44.49 | 44.61 | 1021 | NASDAQ | ADP | Tue, Dec 28, 2004 | 44.45 | 44.89 | 44.30 | 44.75 | 1020 | NASDAQ | ADP | Mon, Dec 27, 2004 | 45.05 | 45.11 | 44.47 | 44.50 | 1019 | NASDAQ | ADP | Thu, Dec 23, 2004 | 44.74 | 45.21 | 44.58 | 45.16 | 1018 | NASDAQ | ADP | Wed, Dec 22, 2004 | 44.54 | 45.10 | 44.43 | 44.73 | 1017 | NASDAQ | ADP | Tue, Dec 21, 2004 | 44.39 | 44.80 | 44.24 | 44.53 | 1016 | NASDAQ | ADP | Mon, Dec 20, 2004 | 44.19 | 44.58 | 44.12 | 44.46 | 1015 | NASDAQ | ADP | Fri, Dec 17, 2004 | 43.75 | 44.47 | 43.75 | 43.94 | 1014 | NASDAQ | ADP | Thu, Dec 16, 2004 | 43.93 | 44.47 | 43.92 | 44.18 | 1013 | NASDAQ | ADP | Wed, Dec 15, 2004 | 44.57 | 44.79 | 44.05 | 44.23 | 1012 | NASDAQ | ADP | Tue, Dec 14, 2004 | 44.96 | 45.09 | 44.52 | 44.70 | 1011 | NASDAQ | ADP | Mon, Dec 13, 2004 | 45.10 | 45.18 | 44.73 | 45.10 | 1010 | NASDAQ | ADP | Fri, Dec 10, 2004 | 44.75 | 45.05 | 44.50 | 44.79 | 1009 | NASDAQ | ADP | Thu, Dec 9, 2004 | 44.75 | 45.20 | 44.35 | 44.92 | 1008 | NASDAQ | ADP | Wed, Dec 8, 2004 | 45.39 | 45.46 | 44.76 | 45.18 | 1007 | NASDAQ | ADP | Tue, Dec 7, 2004 | 45.78 | 45.98 | 45.32 | 45.32 | 1006 | NASDAQ | ADP | Mon, Dec 6, 2004 | 45.99 | 46.03 | 45.65 | 45.80 | 1005 | NASDAQ | ADP | Fri, Dec 3, 2004 | 45.56 | 46.15 | 45.15 | 45.99 | 1004 | NASDAQ | ADP | Thu, Dec 2, 2004 | 45.75 | 46.25 | 45.66 | 46.03 | 1003 | NASDAQ | ADP | Wed, Dec 1, 2004 | 45.54 | 46.31 | 45.50 | 46.23 | 1002 | NASDAQ | ADP | Tue, Nov 30, 2004 | 45.20 | 45.65 | 45.12 | 45.53 | 1001 | NASDAQ | ADP | Mon, Nov 29, 2004 | 45.33 | 45.37 | 44.96 | 45.20 | 1000 | NASDAQ | ADP | Fri, Nov 26, 2004 | 45.05 | 45.47 | 44.83 | 45.29 | 999 | NASDAQ | ADP | Wed, Nov 24, 2004 | 45.08 | 45.52 | 45.00 | 45.39 | 998 | NASDAQ | ADP | Tue, Nov 23, 2004 | 44.90 | 45.29 | 44.75 | 45.08 | 997 | NASDAQ | ADP | Mon, Nov 22, 2004 | 44.99 | 45.45 | 44.80 | 45.41 | 996 | NASDAQ | ADP | Fri, Nov 19, 2004 | 45.58 | 45.60 | 44.93 | 44.99 | 995 | NASDAQ | ADP | Thu, Nov 18, 2004 | 45.24 | 45.50 | 45.14 | 45.44 | 994 | NASDAQ | ADP | Wed, Nov 17, 2004 | 44.88 | 45.37 | 44.76 | 45.32 | 993 | NASDAQ | ADP | Tue, Nov 16, 2004 | 45.12 | 45.19 | 44.55 | 44.66 | 992 | NASDAQ | ADP | Mon, Nov 15, 2004 | 45.36 | 45.37 | 44.71 | 45.26 | 991 | NASDAQ | ADP | Fri, Nov 12, 2004 | 45.06 | 45.40 | 44.76 | 45.37 | 990 | NASDAQ | ADP | Thu, Nov 11, 2004 | 44.97 | 45.43 | 44.81 | 45.27 | 989 | NASDAQ | ADP | Wed, Nov 10, 2004 | 44.92 | 45.26 | 44.65 | 44.97 | 988 | NASDAQ | ADP | Tue, Nov 9, 2004 | 44.98 | 45.00 | 44.75 | 44.91 | 987 | NASDAQ | ADP | Mon, Nov 8, 2004 | 44.69 | 45.02 | 44.51 | 44.97 | 986 | NASDAQ | ADP | Fri, Nov 5, 2004 | 44.99 | 45.56 | 44.03 | 44.62 | 985 | NASDAQ | ADP | Thu, Nov 4, 2004 | 44.00 | 44.77 | 43.88 | 44.75 | 984 | NASDAQ | ADP | Wed, Nov 3, 2004 | 44.50 | 44.65 | 43.86 | 44.13 | 983 | NASDAQ | ADP | Tue, Nov 2, 2004 | 43.80 | 44.50 | 43.68 | 44.25 | 982 | NASDAQ | ADP | Mon, Nov 1, 2004 | 43.25 | 44.32 | 43.01 | 43.83 | 981 | NASDAQ | ADP | Fri, Oct 29, 2004 | 43.17 | 43.46 | 42.97 | 43.39 | 980 | NASDAQ | ADP | Thu, Oct 28, 2004 | 43.00 | 43.55 | 42.80 | 43.33 | 979 | NASDAQ | ADP | Wed, Oct 27, 2004 | 42.55 | 43.41 | 42.30 | 43.26 | 978 | NASDAQ | ADP | Tue, Oct 26, 2004 | 41.80 | 42.60 | 41.80 | 42.58 | 977 | NASDAQ | ADP | Mon, Oct 25, 2004 | 41.05 | 43.05 | 41.00 | 42.81 | 976 | NASDAQ | ADP | Fri, Oct 22, 2004 | 40.47 | 40.67 | 39.79 | 40.04 | 975 | NASDAQ | ADP | Thu, Oct 21, 2004 | 40.40 | 40.78 | 40.20 | 40.63 | 974 | NASDAQ | ADP | Wed, Oct 20, 2004 | 40.70 | 40.73 | 40.03 | 40.49 | 973 | NASDAQ | ADP | Tue, Oct 19, 2004 | 41.45 | 41.47 | 40.80 | 40.86 | 972 | NASDAQ | ADP | Mon, Oct 18, 2004 | 40.65 | 41.50 | 40.32 | 41.46 | 971 | NASDAQ | ADP | Fri, Oct 15, 2004 | 40.77 | 41.26 | 40.67 | 40.85 | 970 | NASDAQ | ADP | Thu, Oct 14, 2004 | 41.15 | 41.30 | 40.68 | 40.76 | 969 | NASDAQ | ADP | Wed, Oct 13, 2004 | 42.00 | 42.09 | 41.00 | 41.22 | 968 | NASDAQ | ADP | Tue, Oct 12, 2004 | 42.09 | 42.14 | 41.53 | 41.83 | 967 | NASDAQ | ADP | Mon, Oct 11, 2004 | 41.83 | 42.23 | 41.81 | 42.08 | 966 | NASDAQ | ADP | Fri, Oct 8, 2004 | 42.60 | 42.60 | 41.50 | 41.66 | 965 | NASDAQ | ADP | Thu, Oct 7, 2004 | 43.48 | 43.51 | 42.78 | 42.82 | 964 | NASDAQ | ADP | Wed, Oct 6, 2004 | 43.56 | 43.78 | 42.96 | 43.77 | 963 | NASDAQ | ADP | Tue, Oct 5, 2004 | 42.79 | 43.68 | 42.78 | 43.62 | 962 | NASDAQ | ADP | Mon, Oct 4, 2004 | 42.39 | 43.10 | 42.13 | 42.97 | 961 | NASDAQ | ADP | Fri, Oct 1, 2004 | 41.30 | 42.92 | 41.26 | 42.06 | 960 | NASDAQ | ADP | Thu, Sep 30, 2004 | 41.55 | 41.79 | 41.16 | 41.32 | 959 | NASDAQ | ADP | Wed, Sep 29, 2004 | 40.89 | 41.84 | 40.75 | 41.84 | 958 | NASDAQ | ADP | Tue, Sep 28, 2004 | 41.10 | 41.31 | 40.90 | 41.03 | 957 | NASDAQ | ADP | Mon, Sep 27, 2004 | 41.52 | 41.56 | 41.00 | 41.09 | 956 | NASDAQ | ADP | Fri, Sep 24, 2004 | 41.44 | 41.98 | 41.34 | 41.52 | 955 | NASDAQ | ADP | Thu, Sep 23, 2004 | 42.09 | 42.13 | 41.44 | 41.53 | 954 | NASDAQ | ADP | Wed, Sep 22, 2004 | 42.31 | 42.45 | 41.90 | 42.02 | 953 | NASDAQ | ADP | Tue, Sep 21, 2004 | 42.29 | 42.83 | 41.96 | 42.70 | 952 | NASDAQ | ADP | Mon, Sep 20, 2004 | 42.60 | 42.70 | 42.12 | 42.38 | 951 | NASDAQ | ADP | Fri, Sep 17, 2004 | 42.73 | 42.90 | 42.34 | 42.63 | 950 | NASDAQ | ADP | Thu, Sep 16, 2004 | 42.48 | 42.69 | 42.33 | 42.54 | 949 | NASDAQ | ADP | Wed, Sep 15, 2004 | 42.81 | 42.81 | 41.99 | 42.56 | 948 | NASDAQ | ADP | Tue, Sep 14, 2004 | 41.65 | 43.12 | 41.65 | 42.81 | 947 | NASDAQ | ADP | Mon, Sep 13, 2004 | 41.50 | 42.40 | 41.40 | 41.44 | 946 | NASDAQ | ADP | Fri, Sep 10, 2004 | 40.72 | 41.50 | 40.62 | 41.45 | 945 | NASDAQ | ADP | Thu, Sep 9, 2004 | 41.23 | 41.43 | 40.66 | 40.72 | 944 | NASDAQ | ADP | Wed, Sep 8, 2004 | 40.85 | 41.57 | 40.79 | 41.22 | 943 | NASDAQ | ADP | Tue, Sep 7, 2004 | 41.25 | 41.59 | 40.83 | 41.10 | 942 | NASDAQ | ADP | Fri, Sep 3, 2004 | 40.91 | 41.49 | 40.85 | 41.14 | 941 | NASDAQ | ADP | Thu, Sep 2, 2004 | 40.06 | 40.97 | 40.05 | 40.90 | 940 | NASDAQ | ADP | Wed, Sep 1, 2004 | 39.77 | 40.13 | 39.61 | 40.09 | 939 | NASDAQ | ADP | Tue, Aug 31, 2004 | 39.80 | 40.13 | 39.36 | 39.77 | 938 | NASDAQ | ADP | Mon, Aug 30, 2004 | 39.58 | 39.95 | 39.55 | 39.75 | 937 | NASDAQ | ADP | Fri, Aug 27, 2004 | 39.85 | 40.10 | 39.78 | 39.86 | 936 | NASDAQ | ADP | Thu, Aug 26, 2004 | 40.36 | 40.55 | 40.00 | 40.04 | 935 | NASDAQ | ADP | Wed, Aug 25, 2004 | 40.26 | 40.75 | 40.19 | 40.58 | 934 | NASDAQ | ADP | Tue, Aug 24, 2004 | 40.13 | 40.46 | 40.00 | 40.29 | 933 | NASDAQ | ADP | Mon, Aug 23, 2004 | 40.05 | 40.11 | 39.81 | 39.88 | 932 | NASDAQ | ADP | Fri, Aug 20, 2004 | 39.65 | 39.99 | 39.56 | 39.95 | 931 | NASDAQ | ADP | Thu, Aug 19, 2004 | 39.95 | 40.10 | 39.64 | 39.77 | 930 | NASDAQ | ADP | Wed, Aug 18, 2004 | 39.94 | 40.13 | 39.75 | 40.12 | 929 | NASDAQ | ADP | Tue, Aug 17, 2004 | 39.91 | 40.16 | 39.70 | 39.94 | 928 | NASDAQ | ADP | Mon, Aug 16, 2004 | 39.18 | 39.99 | 39.14 | 39.91 | 927 | NASDAQ | ADP | Fri, Aug 13, 2004 | 38.82 | 39.32 | 38.80 | 39.20 | 926 | NASDAQ | ADP | Thu, Aug 12, 2004 | 39.10 | 39.27 | 38.80 | 38.94 | 925 | NASDAQ | ADP | Wed, Aug 11, 2004 | 38.80 | 39.44 | 38.62 | 39.25 | 924 | NASDAQ | ADP | Tue, Aug 10, 2004 | 39.00 | 39.10 | 38.60 | 39.00 | 923 | NASDAQ | ADP | Mon, Aug 9, 2004 | 39.30 | 39.35 | 38.63 | 38.88 | 922 | NASDAQ | ADP | Fri, Aug 6, 2004 | 39.90 | 40.22 | 39.10 | 39.27 | 921 | NASDAQ | ADP | Thu, Aug 5, 2004 | 41.10 | 41.10 | 40.50 | 40.66 | 920 | NASDAQ | ADP | Wed, Aug 4, 2004 | 41.08 | 41.42 | 40.91 | 41.27 | 919 | NASDAQ | ADP | Tue, Aug 3, 2004 | 41.50 | 41.74 | 41.28 | 41.41 | 918 | NASDAQ | ADP | Mon, Aug 2, 2004 | 41.55 | 41.87 | 41.42 | 41.75 | 917 | NASDAQ | ADP | Fri, Jul 30, 2004 | 41.60 | 41.98 | 41.21 | 41.98 | 916 | NASDAQ | ADP | Thu, Jul 29, 2004 | 41.18 | 42.00 | 41.13 | 41.83 | 915 | NASDAQ | ADP | Wed, Jul 28, 2004 | 41.70 | 41.70 | 40.55 | 41.09 | 914 | NASDAQ | ADP | Tue, Jul 27, 2004 | 40.37 | 41.40 | 39.89 | 41.14 | 913 | NASDAQ | ADP | Mon, Jul 26, 2004 | 39.61 | 39.66 | 38.85 | 39.50 | 912 | NASDAQ | ADP | Fri, Jul 23, 2004 | 39.80 | 39.87 | 39.46 | 39.62 | 911 | NASDAQ | ADP | Thu, Jul 22, 2004 | 39.90 | 40.09 | 39.64 | 39.90 | 910 | NASDAQ | ADP | Wed, Jul 21, 2004 | 40.27 | 40.85 | 39.96 | 40.07 | 909 | NASDAQ | ADP | Tue, Jul 20, 2004 | 40.03 | 40.30 | 39.90 | 40.19 | 908 | NASDAQ | ADP | Mon, Jul 19, 2004 | 40.09 | 40.21 | 39.96 | 40.13 | 907 | NASDAQ | ADP | Fri, Jul 16, 2004 | 40.20 | 40.29 | 39.91 | 40.01 | 906 | NASDAQ | ADP | Thu, Jul 15, 2004 | 39.75 | 40.31 | 39.63 | 39.94 | 905 | NASDAQ | ADP | Wed, Jul 14, 2004 | 40.06 | 40.26 | 39.03 | 39.23 | 904 | NASDAQ | ADP | Tue, Jul 13, 2004 | 40.64 | 40.80 | 40.36 | 40.42 | 903 | NASDAQ | ADP | Mon, Jul 12, 2004 | 40.51 | 40.72 | 40.20 | 40.49 | 902 | NASDAQ | ADP | Fri, Jul 9, 2004 | 40.60 | 41.00 | 40.47 | 40.51 | 901 | NASDAQ | ADP | Thu, Jul 8, 2004 | 40.82 | 41.25 | 40.44 | 40.45 | 900 | NASDAQ | ADP | Wed, Jul 7, 2004 | 40.60 | 41.15 | 40.55 | 40.85 | 899 | NASDAQ | ADP | Tue, Jul 6, 2004 | 40.00 | 40.95 | 39.93 | 40.77 | 898 | NASDAQ | ADP | Fri, Jul 2, 2004 | 41.35 | 41.36 | 39.88 | 39.90 | 897 | NASDAQ | ADP | Thu, Jul 1, 2004 | 42.10 | 42.27 | 41.23 | 41.50 | 896 | NASDAQ | ADP | Wed, Jun 30, 2004 | 42.29 | 42.37 | 41.63 | 41.88 | 895 | NASDAQ | ADP | Tue, Jun 29, 2004 | 42.30 | 42.48 | 42.19 | 42.19 | 894 | NASDAQ | ADP | Mon, Jun 28, 2004 | 42.78 | 42.93 | 42.20 | 42.28 | 893 | NASDAQ | ADP | Fri, Jun 25, 2004 | 43.60 | 43.60 | 42.25 | 42.44 | 892 | NASDAQ | ADP | Thu, Jun 24, 2004 | 43.96 | 44.38 | 43.38 | 43.74 | 891 | NASDAQ | ADP | Wed, Jun 23, 2004 | 43.45 | 44.21 | 43.27 | 44.11 | 890 | NASDAQ | ADP | Tue, Jun 22, 2004 | 43.12 | 43.70 | 43.09 | 43.59 | 889 | NASDAQ | ADP | Mon, Jun 21, 2004 | 43.44 | 43.57 | 43.06 | 43.12 | 888 | NASDAQ | ADP | Fri, Jun 18, 2004 | 43.58 | 44.00 | 43.15 | 43.54 | 887 | NASDAQ | ADP | Thu, Jun 17, 2004 | 43.71 | 43.75 | 42.94 | 43.57 | 886 | NASDAQ | ADP | Wed, Jun 16, 2004 | 44.45 | 44.45 | 43.74 | 43.85 | 885 | NASDAQ | ADP | Tue, Jun 15, 2004 | 44.13 | 44.53 | 44.03 | 44.28 | 884 | NASDAQ | ADP | Mon, Jun 14, 2004 | 44.65 | 44.65 | 43.98 | 43.99 | 883 | NASDAQ | ADP | Thu, Jun 10, 2004 | 44.90 | 44.95 | 44.52 | 44.68 | 882 | NASDAQ | ADP | Wed, Jun 9, 2004 | 44.74 | 44.96 | 44.47 | 44.57 | 881 | NASDAQ | ADP | Tue, Jun 8, 2004 | 44.78 | 45.11 | 44.61 | 44.86 | 880 | NASDAQ | ADP | Mon, Jun 7, 2004 | 44.65 | 45.09 | 44.46 | 44.99 | 879 | NASDAQ | ADP | Fri, Jun 4, 2004 | 45.00 | 45.06 | 44.29 | 44.42 | 878 | NASDAQ | ADP | Thu, Jun 3, 2004 | 44.25 | 44.47 | 43.86 | 44.40 | 877 | NASDAQ | ADP | Wed, Jun 2, 2004 | 44.15 | 44.19 | 43.96 | 44.00 | 876 | NASDAQ | ADP | Tue, Jun 1, 2004 | 44.43 | 44.43 | 43.96 | 44.10 | 875 | NASDAQ | ADP | Fri, May 28, 2004 | 44.70 | 44.77 | 44.39 | 44.43 | 874 | NASDAQ | ADP | Thu, May 27, 2004 | 44.90 | 44.94 | 44.42 | 44.65 | 873 | NASDAQ | ADP | Wed, May 26, 2004 | 45.30 | 45.30 | 44.75 | 44.84 | 872 | NASDAQ | ADP | Tue, May 25, 2004 | 44.80 | 45.35 | 44.71 | 45.27 | 871 | NASDAQ | ADP | Mon, May 24, 2004 | 44.41 | 44.73 | 44.12 | 44.27 | 870 | NASDAQ | ADP | Fri, May 21, 2004 | 44.20 | 44.34 | 43.98 | 44.28 | 869 | NASDAQ | ADP | Thu, May 20, 2004 | 44.35 | 44.63 | 43.80 | 44.27 | 868 | NASDAQ | ADP | Wed, May 19, 2004 | 44.64 | 44.95 | 44.43 | 44.46 | 867 | NASDAQ | ADP | Tue, May 18, 2004 | 44.68 | 45.07 | 44.40 | 44.57 | 866 | NASDAQ | ADP | Mon, May 17, 2004 | 44.55 | 44.97 | 44.31 | 44.60 | 865 | NASDAQ | ADP | Fri, May 14, 2004 | 45.64 | 46.00 | 45.25 | 45.48 | 864 | NASDAQ | ADP | Thu, May 13, 2004 | 45.99 | 46.39 | 45.59 | 45.83 | 863 | NASDAQ | ADP | Wed, May 12, 2004 | 46.59 | 46.60 | 45.46 | 46.27 | 862 | NASDAQ | ADP | Tue, May 11, 2004 | 46.66 | 46.84 | 46.01 | 46.84 | 861 | NASDAQ | ADP | Mon, May 10, 2004 | 46.03 | 47.31 | 46.00 | 46.84 | 860 | NASDAQ | ADP | Fri, May 7, 2004 | 45.35 | 46.48 | 45.35 | 46.03 | 859 | NASDAQ | ADP | Thu, May 6, 2004 | 44.38 | 45.30 | 44.35 | 45.25 | 858 | NASDAQ | ADP | Wed, May 5, 2004 | 44.58 | 44.84 | 44.15 | 44.63 | 857 | NASDAQ | ADP | Tue, May 4, 2004 | 44.25 | 45.00 | 44.18 | 44.64 | 856 | NASDAQ | ADP | Mon, May 3, 2004 | 44.04 | 44.52 | 43.95 | 44.18 | 855 | NASDAQ | ADP | Fri, Apr 30, 2004 | 44.05 | 44.37 | 43.57 | 43.81 | 854 | NASDAQ | ADP | Thu, Apr 29, 2004 | 44.15 | 44.86 | 43.71 | 43.85 | 853 | NASDAQ | ADP | Wed, Apr 28, 2004 | 44.37 | 44.50 | 43.89 | 44.00 | 852 | NASDAQ | ADP | Tue, Apr 27, 2004 | 44.76 | 45.15 | 44.35 | 44.48 | 851 | NASDAQ | ADP | Mon, Apr 26, 2004 | 45.30 | 45.43 | 44.30 | 44.54 | 850 | NASDAQ | ADP | Fri, Apr 23, 2004 | 45.75 | 45.75 | 45.03 | 45.33 | 849 | NASDAQ | ADP | Thu, Apr 22, 2004 | 44.88 | 45.55 | 44.02 | 45.10 | 848 | NASDAQ | ADP | Wed, Apr 21, 2004 | 44.60 | 45.32 | 44.60 | 45.13 | 847 | NASDAQ | ADP | Tue, Apr 20, 2004 | 45.10 | 45.49 | 44.60 | 44.60 | 846 | NASDAQ | ADP | Mon, Apr 19, 2004 | 45.42 | 45.50 | 44.88 | 44.95 | 845 | NASDAQ | ADP | Fri, Apr 16, 2004 | 45.83 | 45.83 | 45.21 | 45.62 | 844 | NASDAQ | ADP | Thu, Apr 15, 2004 | 44.50 | 45.99 | 44.45 | 45.83 | 843 | NASDAQ | ADP | Wed, Apr 14, 2004 | 43.95 | 44.35 | 43.55 | 44.35 | 842 | NASDAQ | ADP | Tue, Apr 13, 2004 | 44.73 | 44.98 | 43.96 | 44.11 | 841 | NASDAQ | ADP | Mon, Apr 12, 2004 | 44.31 | 45.00 | 44.25 | 44.50 | 840 | NASDAQ | ADP | Thu, Apr 8, 2004 | 44.39 | 44.77 | 44.09 | 44.31 | 839 | NASDAQ | ADP | Wed, Apr 7, 2004 | 44.24 | 44.45 | 43.76 | 43.91 | 838 | NASDAQ | ADP | Tue, Apr 6, 2004 | 45.05 | 45.30 | 44.12 | 44.42 | 837 | NASDAQ | ADP | Mon, Apr 5, 2004 | 44.49 | 45.09 | 44.46 | 45.07 | 836 | NASDAQ | ADP | Fri, Apr 2, 2004 | 43.50 | 44.81 | 43.40 | 44.25 | 835 | NASDAQ | ADP | Thu, Apr 1, 2004 | 41.85 | 42.50 | 41.83 | 42.14 | 834 | NASDAQ | ADP | Wed, Mar 31, 2004 | 42.06 | 42.25 | 41.48 | 42.00 | 833 | NASDAQ | ADP | Tue, Mar 30, 2004 | 42.00 | 42.14 | 41.61 | 42.00 | 832 | NASDAQ | ADP | Mon, Mar 29, 2004 | 41.25 | 42.19 | 41.22 | 41.99 | 831 | NASDAQ | ADP | Fri, Mar 26, 2004 | 41.30 | 41.34 | 40.88 | 41.18 | 830 | NASDAQ | ADP | Thu, Mar 25, 2004 | 41.13 | 41.34 | 40.82 | 41.29 | 829 | NASDAQ | ADP | Wed, Mar 24, 2004 | 40.92 | 41.20 | 40.76 | 40.99 | 828 | NASDAQ | ADP | Tue, Mar 23, 2004 | 40.68 | 41.18 | 40.51 | 41.03 | 827 | NASDAQ | ADP | Mon, Mar 22, 2004 | 40.75 | 40.83 | 40.33 | 40.68 | 826 | NASDAQ | ADP | Fri, Mar 19, 2004 | 41.51 | 41.84 | 41.26 | 41.30 | 825 | NASDAQ | ADP | Thu, Mar 18, 2004 | 41.73 | 41.85 | 41.30 | 41.64 | 824 | NASDAQ | ADP | Wed, Mar 17, 2004 | 41.94 | 41.97 | 41.61 | 41.78 | 823 | NASDAQ | ADP | Tue, Mar 16, 2004 | 41.50 | 41.73 | 41.21 | 41.51 | 822 | NASDAQ | ADP | Mon, Mar 15, 2004 | 41.71 | 41.98 | 40.37 | 41.14 | 821 | NASDAQ | ADP | Fri, Mar 12, 2004 | 41.97 | 42.15 | 41.52 | 42.07 | 820 | NASDAQ | ADP | Thu, Mar 11, 2004 | 42.77 | 42.89 | 41.91 | 42.04 | 819 | NASDAQ | ADP | Wed, Mar 10, 2004 | 44.15 | 44.30 | 43.00 | 43.11 | 818 | NASDAQ | ADP | Tue, Mar 9, 2004 | 42.90 | 43.74 | 42.80 | 43.50 | 817 | NASDAQ | ADP | Mon, Mar 8, 2004 | 43.22 | 43.56 | 42.78 | 42.81 | 816 | NASDAQ | ADP | Fri, Mar 5, 2004 | 44.15 | 44.15 | 43.11 | 43.19 | 815 | NASDAQ | ADP | Thu, Mar 4, 2004 | 43.60 | 44.55 | 43.59 | 44.49 | 814 | NASDAQ | ADP | Wed, Mar 3, 2004 | 43.15 | 43.87 | 42.93 | 43.75 | 813 | NASDAQ | ADP | Tue, Mar 2, 2004 | 42.95 | 44.25 | 42.83 | 43.14 | 812 | NASDAQ | ADP | Mon, Mar 1, 2004 | 42.46 | 42.66 | 41.92 | 42.56 | 811 | NASDAQ | ADP | Fri, Feb 27, 2004 | 41.17 | 42.84 | 41.17 | 42.45 | 810 | NASDAQ | ADP | Thu, Feb 26, 2004 | 42.09 | 42.15 | 41.76 | 41.92 | 809 | NASDAQ | ADP | Wed, Feb 25, 2004 | 41.99 | 42.20 | 41.85 | 42.09 | 808 | NASDAQ | ADP | Tue, Feb 24, 2004 | 41.99 | 42.72 | 41.90 | 41.98 | 807 | NASDAQ | ADP | Mon, Feb 23, 2004 | 43.10 | 43.28 | 42.18 | 42.49 | 806 | NASDAQ | ADP | Fri, Feb 20, 2004 | 43.49 | 43.49 | 42.65 | 43.07 | 805 | NASDAQ | ADP | Thu, Feb 19, 2004 | 44.21 | 44.35 | 43.15 | 43.25 | 804 | NASDAQ | ADP | Wed, Feb 18, 2004 | 44.50 | 44.59 | 43.88 | 44.22 | 803 | NASDAQ | ADP | Tue, Feb 17, 2004 | 43.95 | 44.60 | 43.86 | 44.50 | 802 | NASDAQ | ADP | Fri, Feb 13, 2004 | 44.51 | 44.51 | 43.52 | 43.84 | 801 | NASDAQ | ADP | Thu, Feb 12, 2004 | 44.23 | 44.58 | 44.06 | 44.51 | 800 | NASDAQ | ADP | Wed, Feb 11, 2004 | 43.75 | 44.68 | 43.65 | 44.54 | 799 | NASDAQ | ADP | Tue, Feb 10, 2004 | 43.35 | 43.92 | 43.23 | 43.92 | 798 | NASDAQ | ADP | Mon, Feb 9, 2004 | 43.25 | 43.75 | 43.01 | 43.48 | 797 | NASDAQ | ADP | Fri, Feb 6, 2004 | 42.41 | 43.23 | 42.25 | 43.13 | 796 | NASDAQ | ADP | Thu, Feb 5, 2004 | 42.65 | 42.80 | 42.21 | 42.56 | 795 | NASDAQ | ADP | Wed, Feb 4, 2004 | 43.14 | 43.40 | 42.35 | 42.68 | 794 | NASDAQ | ADP | Tue, Feb 3, 2004 | 43.51 | 43.61 | 42.98 | 43.08 | 793 | NASDAQ | ADP | Mon, Feb 2, 2004 | 42.80 | 43.70 | 42.75 | 43.40 | 792 | NASDAQ | ADP | Fri, Jan 30, 2004 | 43.20 | 43.25 | 42.65 | 42.75 | 791 | NASDAQ | ADP | Thu, Jan 29, 2004 | 42.68 | 43.35 | 42.61 | 43.10 | 790 | NASDAQ | ADP | Wed, Jan 28, 2004 | 42.34 | 42.72 | 41.95 | 42.20 | 789 | NASDAQ | ADP | Tue, Jan 27, 2004 | 42.22 | 42.33 | 41.88 | 42.18 | 788 | NASDAQ | ADP | Mon, Jan 26, 2004 | 41.97 | 42.34 | 41.86 | 42.32 | 787 | NASDAQ | ADP | Fri, Jan 23, 2004 | 43.28 | 43.29 | 41.95 | 42.24 | 786 | NASDAQ | ADP | Thu, Jan 22, 2004 | 40.65 | 42.41 | 40.56 | 41.96 | 785 | NASDAQ | ADP | Wed, Jan 21, 2004 | 40.90 | 41.00 | 40.22 | 40.86 | 784 | NASDAQ | ADP | Tue, Jan 20, 2004 | 40.95 | 41.07 | 40.50 | 40.90 | 783 | NASDAQ | ADP | Fri, Jan 16, 2004 | 41.25 | 41.39 | 40.98 | 41.17 | 782 | NASDAQ | ADP | Thu, Jan 15, 2004 | 41.22 | 41.35 | 40.62 | 41.09 | 781 | NASDAQ | ADP | Wed, Jan 14, 2004 | 40.10 | 41.13 | 40.04 | 41.02 | 780 | NASDAQ | ADP | Tue, Jan 13, 2004 | 40.35 | 40.64 | 40.00 | 40.10 | 779 | NASDAQ | ADP | Mon, Jan 12, 2004 | 40.23 | 40.40 | 39.86 | 40.17 | 778 | NASDAQ | ADP | Fri, Jan 9, 2004 | 40.87 | 40.95 | 40.27 | 40.29 | 777 | NASDAQ | ADP | Thu, Jan 8, 2004 | 41.46 | 41.55 | 40.85 | 41.23 | 776 | NASDAQ | ADP | Wed, Jan 7, 2004 | 41.28 | 41.60 | 41.02 | 41.31 | 775 | NASDAQ | ADP | Tue, Jan 6, 2004 | 41.05 | 41.56 | 40.99 | 41.53 | 774 | NASDAQ | ADP | Mon, Jan 5, 2004 | 40.20 | 41.18 | 40.18 | 41.14 | 773 | NASDAQ | ADP | Fri, Jan 2, 2004 | 39.70 | 40.16 | 39.61 | 39.96 | 772 | NASDAQ | ADP | Wed, Dec 31, 2003 | 39.15 | 39.87 | 39.15 | 39.61 | 771 | NASDAQ | ADP | Tue, Dec 30, 2003 | 38.89 | 39.30 | 38.71 | 39.19 | 770 | NASDAQ | ADP | Mon, Dec 29, 2003 | 38.86 | 39.13 | 38.62 | 39.13 | 769 | NASDAQ | ADP | Fri, Dec 26, 2003 | 38.79 | 39.00 | 38.75 | 38.89 | 768 | NASDAQ | ADP | Wed, Dec 24, 2003 | 38.61 | 38.79 | 38.60 | 38.71 | 767 | NASDAQ | ADP | Tue, Dec 23, 2003 | 38.25 | 38.65 | 38.25 | 38.64 | 766 | NASDAQ | ADP | Mon, Dec 22, 2003 | 38.25 | 38.51 | 38.03 | 38.40 | 765 | NASDAQ | ADP | Fri, Dec 19, 2003 | 38.90 | 38.90 | 38.03 | 38.30 | 764 | NASDAQ | ADP | Thu, Dec 18, 2003 | 38.75 | 38.96 | 38.41 | 38.91 | 763 | NASDAQ | ADP | Wed, Dec 17, 2003 | 39.01 | 39.19 | 38.31 | 38.55 | 762 | NASDAQ | ADP | Tue, Dec 16, 2003 | 38.96 | 39.25 | 38.90 | 39.16 | 761 | NASDAQ | ADP | Mon, Dec 15, 2003 | 39.00 | 39.25 | 38.81 | 38.81 | 760 | NASDAQ | ADP | Fri, Dec 12, 2003 | 38.90 | 38.93 | 38.30 | 38.77 | 759 | NASDAQ | ADP | Thu, Dec 11, 2003 | 38.70 | 39.00 | 38.65 | 38.93 | 758 | NASDAQ | ADP | Wed, Dec 10, 2003 | 38.34 | 38.98 | 38.22 | 38.42 | 757 | NASDAQ | ADP | Tue, Dec 9, 2003 | 38.75 | 38.98 | 38.40 | 38.60 | 756 | NASDAQ | ADP | Mon, Dec 8, 2003 | 38.63 | 38.94 | 38.30 | 38.69 | 755 | NASDAQ | ADP | Fri, Dec 5, 2003 | 38.74 | 38.99 | 38.41 | 38.86 | 754 | NASDAQ | ADP | Thu, Dec 4, 2003 | 38.38 | 39.05 | 38.27 | 38.86 | 753 | NASDAQ | ADP | Wed, Dec 3, 2003 | 39.00 | 39.05 | 38.27 | 38.45 | 752 | NASDAQ | ADP | Tue, Dec 2, 2003 | 38.91 | 39.21 | 38.82 | 39.03 | 751 | NASDAQ | ADP | Mon, Dec 1, 2003 | 38.70 | 39.00 | 38.28 | 38.93 | 750 | NASDAQ | ADP | Fri, Nov 28, 2003 | 37.93 | 38.65 | 37.90 | 38.23 | 749 | NASDAQ | ADP | Wed, Nov 26, 2003 | 37.61 | 38.06 | 37.55 | 38.00 | 748 | NASDAQ | ADP | Tue, Nov 25, 2003 | 37.40 | 37.85 | 37.30 | 37.49 | 747 | NASDAQ | ADP | Mon, Nov 24, 2003 | 37.26 | 37.85 | 37.15 | 37.70 | 746 | NASDAQ | ADP | Fri, Nov 21, 2003 | 37.17 | 37.35 | 37.00 | 37.06 | 745 | NASDAQ | ADP | Thu, Nov 20, 2003 | 37.71 | 37.75 | 37.00 | 37.15 | 744 | NASDAQ | ADP | Wed, Nov 19, 2003 | 37.71 | 38.04 | 37.51 | 37.96 | 743 | NASDAQ | ADP | Tue, Nov 18, 2003 | 37.92 | 38.25 | 37.51 | 37.67 | 742 | NASDAQ | ADP | Mon, Nov 17, 2003 | 38.01 | 38.05 | 37.58 | 37.92 | 741 | NASDAQ | ADP | Fri, Nov 14, 2003 | 39.40 | 39.50 | 38.17 | 38.17 | 740 | NASDAQ | ADP | Thu, Nov 13, 2003 | 39.54 | 39.75 | 39.00 | 39.56 | 739 | NASDAQ | ADP | Wed, Nov 12, 2003 | 39.35 | 39.88 | 39.35 | 39.54 | 738 | NASDAQ | ADP | Tue, Nov 11, 2003 | 38.98 | 39.57 | 38.88 | 39.33 | 737 | NASDAQ | ADP | Mon, Nov 10, 2003 | 38.40 | 38.95 | 38.36 | 38.77 | 736 | NASDAQ | ADP | Fri, Nov 7, 2003 | 37.94 | 38.75 | 37.55 | 38.23 | 735 | NASDAQ | ADP | Thu, Nov 6, 2003 | 37.20 | 37.39 | 36.80 | 37.25 | 734 | NASDAQ | ADP | Wed, Nov 5, 2003 | 36.70 | 37.07 | 36.50 | 37.04 | 733 | NASDAQ | ADP | Tue, Nov 4, 2003 | 37.30 | 37.34 | 36.95 | 37.13 | 732 | NASDAQ | ADP | Mon, Nov 3, 2003 | 37.90 | 38.17 | 37.52 | 37.57 | 731 | NASDAQ | ADP | Fri, Oct 31, 2003 | 37.20 | 38.06 | 37.10 | 37.74 | 730 | NASDAQ | ADP | Thu, Oct 30, 2003 | 37.30 | 37.47 | 36.63 | 36.84 | 729 | NASDAQ | ADP | Wed, Oct 29, 2003 | 36.95 | 37.26 | 36.85 | 36.92 | 728 | NASDAQ | ADP | Tue, Oct 28, 2003 | 36.79 | 37.32 | 36.57 | 37.32 | 727 | NASDAQ | ADP | Mon, Oct 27, 2003 | 36.88 | 37.02 | 36.56 | 36.69 | 726 | NASDAQ | ADP | Fri, Oct 24, 2003 | 36.85 | 37.00 | 36.51 | 36.79 | 725 | NASDAQ | ADP | Thu, Oct 23, 2003 | 36.93 | 37.19 | 36.75 | 37.02 | 724 | NASDAQ | ADP | Wed, Oct 22, 2003 | 38.20 | 38.20 | 36.90 | 36.92 | 723 | NASDAQ | ADP | Tue, Oct 21, 2003 | 38.00 | 38.25 | 37.81 | 38.20 | 722 | NASDAQ | ADP | Mon, Oct 20, 2003 | 38.16 | 38.26 | 37.80 | 38.02 | 721 | NASDAQ | ADP | Fri, Oct 17, 2003 | 39.00 | 39.00 | 37.71 | 38.16 | 720 | NASDAQ | ADP | Thu, Oct 16, 2003 | 38.50 | 38.67 | 37.37 | 38.02 | 719 | NASDAQ | ADP | Wed, Oct 15, 2003 | 39.45 | 39.71 | 38.81 | 38.87 | 718 | NASDAQ | ADP | Tue, Oct 14, 2003 | 38.84 | 39.10 | 38.45 | 38.85 | 717 | NASDAQ | ADP | Mon, Oct 13, 2003 | 38.90 | 39.14 | 38.57 | 38.84 | 716 | NASDAQ | ADP | Fri, Oct 10, 2003 | 38.47 | 38.79 | 38.36 | 38.60 | 715 | NASDAQ | ADP | Thu, Oct 9, 2003 | 39.10 | 39.20 | 38.37 | 38.56 | 714 | NASDAQ | ADP | Wed, Oct 8, 2003 | 38.69 | 38.80 | 38.11 | 38.27 | 713 | NASDAQ | ADP | Tue, Oct 7, 2003 | 37.70 | 38.48 | 37.52 | 38.44 | 712 | NASDAQ | ADP | Mon, Oct 6, 2003 | 37.73 | 38.00 | 37.45 | 37.70 | 711 | NASDAQ | ADP | Fri, Oct 3, 2003 | 37.06 | 38.15 | 37.06 | 37.73 | 710 | NASDAQ | ADP | Thu, Oct 2, 2003 | 36.90 | 37.17 | 36.60 | 37.06 | 709 | NASDAQ | ADP | Wed, Oct 1, 2003 | 35.91 | 36.63 | 35.86 | 36.59 | 708 | NASDAQ | ADP | Tue, Sep 30, 2003 | 36.00 | 36.18 | 35.64 | 35.85 | 707 | NASDAQ | ADP | Mon, Sep 29, 2003 | 36.38 | 36.68 | 36.04 | 36.23 | 706 | NASDAQ | ADP | Fri, Sep 26, 2003 | 36.65 | 36.65 | 36.16 | 36.42 | 705 | NASDAQ | ADP | Thu, Sep 25, 2003 | 37.00 | 37.09 | 36.65 | 36.65 | 704 | NASDAQ | ADP | Wed, Sep 24, 2003 | 37.53 | 37.65 | 36.81 | 36.97 | 703 | NASDAQ | ADP | Tue, Sep 23, 2003 | 38.20 | 38.29 | 37.37 | 37.45 | 702 | NASDAQ | ADP | Mon, Sep 22, 2003 | 38.40 | 38.50 | 38.02 | 38.31 | 701 | NASDAQ | ADP | Fri, Sep 19, 2003 | 38.39 | 39.50 | 38.30 | 39.00 | 700 | NASDAQ | ADP | Thu, Sep 18, 2003 | 38.08 | 38.64 | 37.95 | 38.46 | 699 | NASDAQ | ADP | Wed, Sep 17, 2003 | 38.20 | 38.30 | 37.56 | 37.94 | 698 | NASDAQ | ADP | Tue, Sep 16, 2003 | 38.00 | 38.12 | 37.72 | 38.12 | 697 | NASDAQ | ADP | Mon, Sep 15, 2003 | 38.66 | 38.66 | 37.85 | 37.85 | 696 | NASDAQ | ADP | Fri, Sep 12, 2003 | 38.30 | 38.73 | 37.90 | 38.65 | 695 | NASDAQ | ADP | Thu, Sep 11, 2003 | 38.45 | 38.54 | 37.79 | 38.22 | 694 | NASDAQ | ADP | Wed, Sep 10, 2003 | 39.24 | 39.40 | 38.31 | 38.38 | 693 | NASDAQ | ADP | Tue, Sep 9, 2003 | 40.15 | 40.15 | 39.24 | 39.25 | 692 | NASDAQ | ADP | Mon, Sep 8, 2003 | 39.70 | 40.52 | 39.42 | 40.49 | 691 | NASDAQ | ADP | Fri, Sep 5, 2003 | 39.65 | 40.00 | 39.40 | 39.95 | 690 | NASDAQ | ADP | Thu, Sep 4, 2003 | 40.00 | 40.25 | 39.84 | 40.16 | 689 | NASDAQ | ADP | Wed, Sep 3, 2003 | 40.41 | 40.70 | 40.03 | 40.15 | 688 | NASDAQ | ADP | Tue, Sep 2, 2003 | 39.90 | 40.50 | 39.88 | 40.41 | 687 | NASDAQ | ADP | Fri, Aug 29, 2003 | 39.28 | 39.94 | 39.20 | 39.91 | 686 | NASDAQ | ADP | Thu, Aug 28, 2003 | 39.52 | 39.56 | 39.08 | 39.27 | 685 | NASDAQ | ADP | Wed, Aug 27, 2003 | 39.40 | 39.58 | 38.86 | 39.51 | 684 | NASDAQ | ADP | Tue, Aug 26, 2003 | 39.20 | 39.46 | 38.54 | 39.41 | 683 | NASDAQ | ADP | Mon, Aug 25, 2003 | 39.35 | 39.43 | 38.88 | 39.20 | 682 | NASDAQ | ADP | Fri, Aug 22, 2003 | 39.94 | 40.00 | 39.28 | 39.36 | 681 | NASDAQ | ADP | Thu, Aug 21, 2003 | 39.13 | 39.80 | 39.08 | 39.70 | 680 | NASDAQ | ADP | Wed, Aug 20, 2003 | 39.05 | 39.25 | 38.93 | 39.04 | 679 | NASDAQ | ADP | Tue, Aug 19, 2003 | 38.99 | 39.38 | 38.70 | 39.13 | 678 | NASDAQ | ADP | Mon, Aug 18, 2003 | 38.90 | 39.24 | 38.90 | 38.94 | 677 | NASDAQ | ADP | Fri, Aug 15, 2003 | 39.11 | 39.30 | 38.78 | 39.01 | 676 | NASDAQ | ADP | Thu, Aug 14, 2003 | 38.50 | 39.79 | 38.38 | 39.11 | 675 | NASDAQ | ADP | Wed, Aug 13, 2003 | 38.31 | 38.45 | 37.66 | 38.33 | 674 | NASDAQ | ADP | Tue, Aug 12, 2003 | 38.07 | 38.08 | 37.51 | 38.06 | 673 | NASDAQ | ADP | Mon, Aug 11, 2003 | 38.00 | 38.20 | 37.42 | 37.89 | 672 | NASDAQ | ADP | Fri, Aug 8, 2003 | 37.50 | 38.16 | 37.49 | 38.04 | 671 | NASDAQ | ADP | Thu, Aug 7, 2003 | 36.77 | 37.49 | 36.71 | 37.42 | 670 | NASDAQ | ADP | Wed, Aug 6, 2003 | 36.98 | 37.26 | 36.74 | 36.89 | 669 | NASDAQ | ADP | Tue, Aug 5, 2003 | 37.05 | 37.61 | 36.75 | 36.80 | 668 | NASDAQ | ADP | Mon, Aug 4, 2003 | 36.95 | 37.35 | 36.58 | 37.19 | 667 | NASDAQ | ADP | Fri, Aug 1, 2003 | 37.08 | 37.30 | 36.79 | 37.05 | 666 | NASDAQ | ADP | Thu, Jul 31, 2003 | 36.50 | 37.85 | 36.10 | 37.08 | 665 | NASDAQ | ADP | Wed, Jul 30, 2003 | 36.29 | 36.64 | 35.81 | 36.18 | 664 | NASDAQ | ADP | Tue, Jul 29, 2003 | 35.75 | 36.21 | 35.04 | 35.91 | 663 | NASDAQ | ADP | Mon, Jul 28, 2003 | 36.75 | 37.22 | 36.60 | 36.82 | 662 | NASDAQ | ADP | Fri, Jul 25, 2003 | 35.56 | 36.98 | 35.53 | 36.83 | 661 | NASDAQ | ADP | Thu, Jul 24, 2003 | 36.15 | 36.44 | 35.52 | 35.63 | 660 | NASDAQ | ADP | Wed, Jul 23, 2003 | 35.86 | 35.97 | 35.01 | 35.91 | 659 | NASDAQ | ADP | Tue, Jul 22, 2003 | 35.24 | 36.24 | 35.10 | 36.10 | 658 | NASDAQ | ADP | Mon, Jul 21, 2003 | 36.00 | 36.28 | 35.32 | 35.49 | 657 | NASDAQ | ADP | Fri, Jul 18, 2003 | 36.24 | 36.37 | 35.64 | 36.23 | 656 | NASDAQ | ADP | Thu, Jul 17, 2003 | 36.30 | 36.44 | 35.44 | 35.95 | 655 | NASDAQ | ADP | Wed, Jul 16, 2003 | 36.68 | 36.85 | 36.23 | 36.72 | 654 | NASDAQ | ADP | Tue, Jul 15, 2003 | 36.42 | 36.74 | 36.30 | 36.40 | 653 | NASDAQ | ADP | Mon, Jul 14, 2003 | 35.65 | 36.40 | 35.40 | 36.35 | 652 | NASDAQ | ADP | Fri, Jul 11, 2003 | 34.91 | 35.65 | 34.85 | 35.40 | 651 | NASDAQ | ADP | Thu, Jul 10, 2003 | 35.71 | 35.90 | 35.09 | 35.24 | 650 | NASDAQ | ADP | Wed, Jul 9, 2003 | 35.61 | 36.31 | 35.47 | 36.05 | 649 | NASDAQ | ADP | Tue, Jul 8, 2003 | 35.25 | 35.83 | 35.18 | 35.83 | 648 | NASDAQ | ADP | Mon, Jul 7, 2003 | 34.93 | 35.60 | 34.75 | 35.50 | 647 | NASDAQ | ADP | Thu, Jul 3, 2003 | 34.82 | 35.24 | 34.51 | 34.68 | 646 | NASDAQ | ADP | Wed, Jul 2, 2003 | 34.29 | 35.18 | 34.29 | 35.02 | 645 | NASDAQ | ADP | Tue, Jul 1, 2003 | 33.76 | 34.36 | 33.45 | 34.29 | 644 | NASDAQ | ADP | Mon, Jun 30, 2003 | 33.80 | 34.65 | 33.58 | 33.86 | 643 | NASDAQ | ADP | Fri, Jun 27, 2003 | 34.50 | 34.55 | 33.53 | 33.66 | 642 | NASDAQ | ADP | Thu, Jun 26, 2003 | 34.20 | 34.47 | 33.81 | 34.31 | 641 | NASDAQ | ADP | Wed, Jun 25, 2003 | 34.74 | 34.94 | 34.05 | 34.05 | 640 | NASDAQ | ADP | Tue, Jun 24, 2003 | 34.99 | 35.26 | 34.73 | 34.73 | 639 | NASDAQ | ADP | Mon, Jun 23, 2003 | 35.02 | 35.19 | 34.61 | 34.92 | 638 | NASDAQ | ADP | Fri, Jun 20, 2003 | 35.27 | 35.64 | 35.00 | 35.33 | 637 | NASDAQ | ADP | Thu, Jun 19, 2003 | 35.01 | 35.25 | 34.75 | 35.04 | 636 | NASDAQ | ADP | Wed, Jun 18, 2003 | 35.01 | 35.99 | 34.91 | 35.47 | 635 | NASDAQ | ADP | Tue, Jun 17, 2003 | 35.12 | 35.47 | 34.90 | 35.39 | 634 | NASDAQ | ADP | Mon, Jun 16, 2003 | 34.18 | 35.16 | 34.03 | 35.02 | 633 | NASDAQ | ADP | Fri, Jun 13, 2003 | 34.40 | 34.40 | 33.80 | 34.11 | 632 | NASDAQ | ADP | Thu, Jun 12, 2003 | 34.85 | 34.85 | 34.08 | 34.34 | 631 | NASDAQ | ADP | Wed, Jun 11, 2003 | 34.71 | 34.90 | 33.85 | 34.60 | 630 | NASDAQ | ADP | Tue, Jun 10, 2003 | 34.36 | 34.83 | 33.97 | 34.83 | 629 | NASDAQ | ADP | Mon, Jun 9, 2003 | 34.86 | 34.97 | 34.12 | 34.35 | 628 | NASDAQ | ADP | Fri, Jun 6, 2003 | 34.94 | 35.61 | 34.91 | 35.12 | 627 | NASDAQ | ADP | Thu, Jun 5, 2003 | 35.30 | 35.30 | 34.61 | 34.73 | 626 | NASDAQ | ADP | Wed, Jun 4, 2003 | 35.51 | 35.52 | 35.00 | 35.30 | 625 | NASDAQ | ADP | Tue, Jun 3, 2003 | 35.50 | 35.75 | 35.20 | 35.54 | 624 | NASDAQ | ADP | Mon, Jun 2, 2003 | 35.00 | 36.08 | 34.96 | 35.62 | 623 | NASDAQ | ADP | Fri, May 30, 2003 | 34.16 | 34.90 | 34.01 | 34.90 | 622 | NASDAQ | ADP | Thu, May 29, 2003 | 33.86 | 33.92 | 33.47 | 33.82 | 621 | NASDAQ | ADP | Wed, May 28, 2003 | 33.44 | 34.13 | 33.34 | 33.95 | 620 | NASDAQ | ADP | Tue, May 27, 2003 | 33.10 | 33.65 | 33.00 | 33.51 | 619 | NASDAQ | ADP | Fri, May 23, 2003 | 33.39 | 33.40 | 33.09 | 33.24 | 618 | NASDAQ | ADP | Thu, May 22, 2003 | 33.53 | 33.55 | 33.00 | 33.18 | 617 | NASDAQ | ADP | Wed, May 21, 2003 | 32.95 | 33.58 | 32.84 | 33.29 | 616 | NASDAQ | ADP | Tue, May 20, 2003 | 33.45 | 33.76 | 33.00 | 33.22 | 615 | NASDAQ | ADP | Mon, May 19, 2003 | 33.56 | 33.56 | 33.15 | 33.31 | 614 | NASDAQ | ADP | Fri, May 16, 2003 | 33.92 | 34.29 | 33.41 | 33.76 | 613 | NASDAQ | ADP | Thu, May 15, 2003 | 34.10 | 34.40 | 33.90 | 34.23 | 612 | NASDAQ | ADP | Wed, May 14, 2003 | 34.00 | 34.21 | 33.70 | 34.00 | 611 | NASDAQ | ADP | Tue, May 13, 2003 | 34.75 | 34.81 | 33.85 | 33.88 | 610 | NASDAQ | ADP | Mon, May 12, 2003 | 34.25 | 35.12 | 34.08 | 35.00 | 609 | NASDAQ | ADP | Fri, May 9, 2003 | 34.07 | 34.60 | 33.85 | 34.60 | 608 | NASDAQ | ADP | Thu, May 8, 2003 | 34.21 | 34.62 | 33.92 | 34.08 | 607 | NASDAQ | ADP | Wed, May 7, 2003 | 34.17 | 34.50 | 33.80 | 34.46 | 606 | NASDAQ | ADP | Tue, May 6, 2003 | 33.80 | 34.50 | 33.75 | 34.14 | 605 | NASDAQ | ADP | Mon, May 5, 2003 | 34.15 | 34.15 | 33.55 | 33.73 | 604 | NASDAQ | ADP | Fri, May 2, 2003 | 34.04 | 34.30 | 33.61 | 34.15 | 603 | NASDAQ | ADP | Thu, May 1, 2003 | 33.38 | 33.94 | 33.05 | 33.91 | 602 | NASDAQ | ADP | Wed, Apr 30, 2003 | 33.33 | 33.67 | 33.22 | 33.63 | 601 | NASDAQ | ADP | Tue, Apr 29, 2003 | 34.12 | 34.17 | 33.35 | 33.73 | 600 | NASDAQ | ADP | Mon, Apr 28, 2003 | 33.15 | 34.20 | 33.09 | 34.16 | 599 | NASDAQ | ADP | Fri, Apr 25, 2003 | 33.70 | 33.99 | 33.08 | 33.10 | 598 | NASDAQ | ADP | Thu, Apr 24, 2003 | 33.28 | 34.00 | 33.25 | 33.68 | 597 | NASDAQ | ADP | Wed, Apr 23, 2003 | 33.50 | 33.87 | 33.19 | 33.86 | 596 | NASDAQ | ADP | Tue, Apr 22, 2003 | 32.00 | 33.40 | 32.00 | 33.15 | 595 | NASDAQ | ADP | Mon, Apr 21, 2003 | 31.70 | 32.20 | 31.33 | 32.00 | 594 | NASDAQ | ADP | Thu, Apr 17, 2003 | 31.62 | 32.90 | 31.30 | 32.78 | 593 | NASDAQ | ADP | Wed, Apr 16, 2003 | 32.17 | 32.24 | 31.54 | 31.62 | 592 | NASDAQ | ADP | Tue, Apr 15, 2003 | 32.07 | 32.33 | 31.70 | 31.91 | 591 | NASDAQ | ADP | Mon, Apr 14, 2003 | 31.53 | 32.15 | 30.92 | 32.07 | 590 | NASDAQ | ADP | Fri, Apr 11, 2003 | 32.10 | 32.54 | 31.20 | 31.61 | 589 | NASDAQ | ADP | Thu, Apr 10, 2003 | 31.45 | 31.69 | 31.03 | 31.53 | 588 | NASDAQ | ADP | Wed, Apr 9, 2003 | 31.71 | 32.51 | 31.35 | 31.45 | 587 | NASDAQ | ADP | Tue, Apr 8, 2003 | 31.65 | 32.21 | 31.55 | 31.71 | 586 | NASDAQ | ADP | Mon, Apr 7, 2003 | 32.30 | 32.53 | 31.74 | 31.75 | 585 | NASDAQ | ADP | Fri, Apr 4, 2003 | 31.52 | 31.57 | 31.01 | 31.44 | 584 | NASDAQ | ADP | Thu, Apr 3, 2003 | 31.48 | 31.60 | 30.97 | 31.23 | 583 | NASDAQ | ADP | Wed, Apr 2, 2003 | 32.44 | 32.44 | 31.24 | 31.51 | 582 | NASDAQ | ADP | Tue, Apr 1, 2003 | 30.87 | 31.25 | 30.80 | 31.13 | 581 | NASDAQ | ADP | Mon, Mar 31, 2003 | 30.78 | 31.14 | 30.52 | 30.79 | 580 | NASDAQ | ADP | Fri, Mar 28, 2003 | 31.00 | 31.18 | 30.92 | 31.01 | 579 | NASDAQ | ADP | Thu, Mar 27, 2003 | 30.85 | 31.44 | 30.55 | 31.20 | 578 | NASDAQ | ADP | Wed, Mar 26, 2003 | 29.75 | 31.20 | 29.75 | 30.96 | 577 | NASDAQ | ADP | Tue, Mar 25, 2003 | 30.60 | 31.32 | 30.50 | 30.92 | 576 | NASDAQ | ADP | Mon, Mar 24, 2003 | 31.35 | 31.46 | 30.75 | 30.83 | 575 | NASDAQ | ADP | Fri, Mar 21, 2003 | 30.99 | 32.66 | 30.89 | 32.41 | 574 | NASDAQ | ADP | Thu, Mar 20, 2003 | 30.35 | 30.94 | 30.30 | 30.80 | 573 | NASDAQ | ADP | Wed, Mar 19, 2003 | 29.52 | 30.36 | 29.51 | 30.34 | 572 | NASDAQ | ADP | Tue, Mar 18, 2003 | 29.47 | 29.74 | 29.40 | 29.45 | 571 | NASDAQ | ADP | Mon, Mar 17, 2003 | 28.20 | 29.40 | 28.20 | 29.32 | 570 | NASDAQ | ADP | Fri, Mar 14, 2003 | 27.26 | 29.10 | 27.25 | 28.54 | 569 | NASDAQ | ADP | Thu, Mar 13, 2003 | 30.17 | 30.17 | 27.24 | 27.25 | 568 | NASDAQ | ADP | Wed, Mar 12, 2003 | 30.31 | 30.49 | 29.50 | 30.45 | 567 | NASDAQ | ADP | Tue, Mar 11, 2003 | 30.10 | 30.59 | 30.10 | 30.34 | 566 | NASDAQ | ADP | Mon, Mar 10, 2003 | 30.75 | 30.75 | 30.15 | 30.20 | 565 | NASDAQ | ADP | Fri, Mar 7, 2003 | 30.40 | 30.92 | 30.39 | 30.77 | 564 | NASDAQ | ADP | Thu, Mar 6, 2003 | 31.30 | 31.35 | 30.82 | 31.05 | 563 | NASDAQ | ADP | Wed, Mar 5, 2003 | 31.55 | 31.85 | 31.30 | 31.79 | 562 | NASDAQ | ADP | Tue, Mar 4, 2003 | 32.05 | 32.25 | 31.62 | 31.71 | 561 | NASDAQ | ADP | Mon, Mar 3, 2003 | 32.61 | 33.00 | 32.37 | 32.38 | 560 | NASDAQ | ADP | Fri, Feb 28, 2003 | 32.85 | 32.97 | 32.34 | 32.50 | 559 | NASDAQ | ADP | Thu, Feb 27, 2003 | 32.27 | 32.92 | 31.86 | 32.49 | 558 | NASDAQ | ADP | Wed, Feb 26, 2003 | 32.65 | 32.72 | 32.01 | 32.23 | 557 | NASDAQ | ADP | Tue, Feb 25, 2003 | 32.25 | 32.93 | 31.39 | 32.74 | 556 | NASDAQ | ADP | Mon, Feb 24, 2003 | 33.55 | 33.60 | 32.35 | 32.35 | 555 | NASDAQ | ADP | Fri, Feb 21, 2003 | 34.05 | 34.24 | 33.71 | 33.97 | 554 | NASDAQ | ADP | Thu, Feb 20, 2003 | 34.09 | 34.25 | 33.65 | 33.73 | 553 | NASDAQ | ADP | Wed, Feb 19, 2003 | 33.85 | 34.24 | 33.47 | 33.76 | 552 | NASDAQ | ADP | Tue, Feb 18, 2003 | 33.80 | 34.12 | 33.67 | 34.04 | 551 | NASDAQ | ADP | Fri, Feb 14, 2003 | 32.10 | 32.83 | 31.80 | 32.81 | 550 | NASDAQ | ADP | Thu, Feb 13, 2003 | 32.80 | 33.10 | 31.90 | 32.29 | 549 | NASDAQ | ADP | Wed, Feb 12, 2003 | 33.21 | 33.62 | 32.79 | 32.89 | 548 | NASDAQ | ADP | Tue, Feb 11, 2003 | 33.28 | 33.45 | 32.85 | 33.45 | 547 | NASDAQ | ADP | Mon, Feb 10, 2003 | 33.20 | 33.38 | 32.89 | 33.28 | 546 | NASDAQ | ADP | Fri, Feb 7, 2003 | 33.34 | 33.63 | 32.97 | 33.00 | 545 | NASDAQ | ADP | Thu, Feb 6, 2003 | 33.35 | 33.67 | 33.10 | 33.20 | 544 | NASDAQ | ADP | Wed, Feb 5, 2003 | 33.54 | 33.93 | 33.19 | 33.73 | 543 | NASDAQ | ADP | Tue, Feb 4, 2003 | 33.65 | 33.70 | 33.04 | 33.53 | 542 | NASDAQ | ADP | Mon, Feb 3, 2003 | 34.69 | 34.85 | 33.79 | 34.00 | 541 | NASDAQ | ADP | Fri, Jan 31, 2003 | 33.70 | 34.76 | 33.70 | 34.67 | 540 | NASDAQ | ADP | Thu, Jan 30, 2003 | 35.17 | 35.17 | 33.91 | 33.91 | 539 | NASDAQ | ADP | Wed, Jan 29, 2003 | 34.98 | 35.30 | 34.47 | 35.16 | 538 | NASDAQ | ADP | Tue, Jan 28, 2003 | 34.51 | 35.30 | 34.32 | 35.20 | 537 | NASDAQ | ADP | Mon, Jan 27, 2003 | 34.75 | 35.10 | 34.30 | 34.50 | 536 | NASDAQ | ADP | Fri, Jan 24, 2003 | 35.20 | 35.44 | 34.75 | 35.00 | 535 | NASDAQ | ADP | Thu, Jan 23, 2003 | 35.71 | 36.00 | 35.12 | 35.65 | 534 | NASDAQ | ADP | Wed, Jan 22, 2003 | 35.71 | 35.97 | 35.57 | 35.71 | 533 | NASDAQ | ADP | Tue, Jan 21, 2003 | 36.10 | 36.48 | 35.52 | 35.70 | 532 | NASDAQ | ADP | Fri, Jan 17, 2003 | 36.24 | 36.25 | 35.76 | 36.10 | 531 | NASDAQ | ADP | Thu, Jan 16, 2003 | 36.30 | 36.85 | 35.95 | 36.25 | 530 | NASDAQ | ADP | Wed, Jan 15, 2003 | 37.90 | 37.91 | 35.25 | 36.31 | 529 | NASDAQ | ADP | Tue, Jan 14, 2003 | 39.55 | 39.90 | 39.39 | 39.48 | 528 | NASDAQ | ADP | Mon, Jan 13, 2003 | 40.15 | 40.28 | 39.60 | 39.64 | 527 | NASDAQ | ADP | Fri, Jan 10, 2003 | 40.00 | 40.56 | 39.80 | 39.99 | 526 | NASDAQ | ADP | Thu, Jan 9, 2003 | 40.00 | 40.60 | 39.77 | 40.42 | 525 | NASDAQ | ADP | Wed, Jan 8, 2003 | 39.88 | 40.23 | 39.35 | 39.78 | 524 | NASDAQ | ADP | Tue, Jan 7, 2003 | 40.25 | 40.59 | 40.00 | 40.12 | 523 | NASDAQ | ADP | Mon, Jan 6, 2003 | 39.80 | 40.81 | 39.80 | 40.50 | 522 | NASDAQ | ADP | Fri, Jan 3, 2003 | 40.39 | 40.62 | 39.98 | 40.39 | 521 | NASDAQ | ADP | Thu, Jan 2, 2003 | 39.31 | 40.65 | 39.30 | 40.62 | 520 | NASDAQ | ADP | Tue, Dec 31, 2002 | 38.78 | 39.59 | 38.68 | 39.25 | 519 | NASDAQ | ADP | Mon, Dec 30, 2002 | 38.75 | 39.00 | 38.41 | 38.78 | 518 | NASDAQ | ADP | Fri, Dec 27, 2002 | 39.18 | 39.39 | 38.30 | 38.67 | 517 | NASDAQ | ADP | Thu, Dec 26, 2002 | 39.09 | 40.03 | 38.95 | 39.03 | 516 | NASDAQ | ADP | Tue, Dec 24, 2002 | 38.90 | 39.38 | 38.90 | 39.12 | 515 | NASDAQ | ADP | Mon, Dec 23, 2002 | 39.50 | 39.67 | 39.02 | 39.21 | 514 | NASDAQ | ADP | Fri, Dec 20, 2002 | 38.78 | 39.67 | 38.78 | 39.39 | 513 | NASDAQ | ADP | Thu, Dec 19, 2002 | 39.20 | 39.96 | 38.55 | 38.68 | 512 | NASDAQ | ADP | Wed, Dec 18, 2002 | 40.02 | 40.05 | 39.05 | 39.40 | 511 | NASDAQ | ADP | Tue, Dec 17, 2002 | 40.30 | 40.79 | 40.02 | 40.27 | 510 | NASDAQ | ADP | Mon, Dec 16, 2002 | 40.50 | 40.88 | 40.29 | 40.60 | 509 | NASDAQ | ADP | Fri, Dec 13, 2002 | 41.19 | 41.47 | 40.46 | 40.78 | 508 | NASDAQ | ADP | Thu, Dec 12, 2002 | 41.40 | 41.80 | 41.10 | 41.44 | 507 | NASDAQ | ADP | Wed, Dec 11, 2002 | 45.49 | 45.49 | 41.00 | 41.49 | 506 | NASDAQ | ADP | Tue, Dec 10, 2002 | 41.77 | 42.09 | 41.36 | 41.65 | 505 | NASDAQ | ADP | Mon, Dec 9, 2002 | 41.91 | 41.99 | 41.45 | 41.77 | 504 | NASDAQ | ADP | Fri, Dec 6, 2002 | 41.99 | 42.41 | 41.71 | 42.16 | 503 | NASDAQ | ADP | Thu, Dec 5, 2002 | 43.25 | 43.29 | 42.41 | 42.62 | 502 | NASDAQ | ADP | Wed, Dec 4, 2002 | 42.50 | 43.60 | 42.35 | 43.37 | 501 | NASDAQ | ADP | Tue, Dec 3, 2002 | 43.59 | 43.63 | 42.20 | 42.65 | 500 | NASDAQ | ADP | Mon, Dec 2, 2002 | 43.55 | 43.99 | 43.40 | 43.75 | 499 | NASDAQ | ADP | Fri, Nov 29, 2002 | 43.27 | 43.88 | 43.25 | 43.47 | 498 | NASDAQ | ADP | Wed, Nov 27, 2002 | 42.30 | 43.50 | 42.25 | 43.27 | 497 | NASDAQ | ADP | Tue, Nov 26, 2002 | 42.50 | 42.79 | 42.00 | 42.24 | 496 | NASDAQ | ADP | Mon, Nov 25, 2002 | 43.15 | 43.54 | 42.20 | 42.87 | 495 | NASDAQ | ADP | Fri, Nov 22, 2002 | 43.75 | 44.39 | 43.35 | 43.90 | 494 | NASDAQ | ADP | Thu, Nov 21, 2002 | 43.62 | 44.34 | 43.36 | 44.34 | 493 | NASDAQ | ADP | Wed, Nov 20, 2002 | 42.05 | 43.88 | 42.05 | 43.62 | 492 | NASDAQ | ADP | Tue, Nov 19, 2002 | 43.35 | 43.94 | 42.97 | 43.00 | 491 | NASDAQ | ADP | Mon, Nov 18, 2002 | 44.40 | 44.92 | 43.56 | 43.82 | 490 | NASDAQ | ADP | Fri, Nov 15, 2002 | 43.25 | 44.25 | 43.03 | 44.22 | 489 | NASDAQ | ADP | Thu, Nov 14, 2002 | 43.22 | 44.05 | 42.90 | 43.50 | 488 | NASDAQ | ADP | Wed, Nov 13, 2002 | 42.49 | 42.90 | 42.00 | 42.90 | 487 | NASDAQ | ADP | Tue, Nov 12, 2002 | 42.19 | 42.84 | 41.99 | 42.54 | 486 | NASDAQ | ADP | Mon, Nov 11, 2002 | 42.40 | 42.52 | 42.00 | 42.20 | 485 | NASDAQ | ADP | Fri, Nov 8, 2002 | 42.55 | 43.35 | 42.36 | 42.55 | 484 | NASDAQ | ADP | Thu, Nov 7, 2002 | 42.55 | 42.85 | 42.09 | 42.61 | 483 | NASDAQ | ADP | Wed, Nov 6, 2002 | 42.38 | 43.30 | 42.00 | 42.77 | 482 | NASDAQ | ADP | Tue, Nov 5, 2002 | 44.71 | 44.71 | 41.14 | 42.30 | 481 | NASDAQ | ADP | Mon, Nov 4, 2002 | 44.25 | 45.96 | 43.94 | 44.70 | 480 | NASDAQ | ADP | Fri, Nov 1, 2002 | 41.95 | 43.98 | 41.95 | 43.76 | 479 | NASDAQ | ADP | Thu, Oct 31, 2002 | 42.92 | 43.17 | 42.00 | 42.53 | 478 | NASDAQ | ADP | Wed, Oct 30, 2002 | 41.90 | 43.45 | 41.52 | 42.97 | 477 | NASDAQ | ADP | Tue, Oct 29, 2002 | 42.20 | 42.47 | 40.76 | 41.81 | 476 | NASDAQ | ADP | Mon, Oct 28, 2002 | 43.58 | 43.72 | 42.17 | 42.43 | 475 | NASDAQ | ADP | Fri, Oct 25, 2002 | 41.30 | 43.43 | 41.30 | 43.33 | 474 | NASDAQ | ADP | Thu, Oct 24, 2002 | 43.99 | 44.11 | 42.01 | 42.10 | 473 | NASDAQ | ADP | Wed, Oct 23, 2002 | 41.96 | 44.07 | 41.91 | 43.95 | 472 | NASDAQ | ADP | Tue, Oct 22, 2002 | 41.25 | 42.09 | 40.85 | 41.96 | 471 | NASDAQ | ADP | Mon, Oct 21, 2002 | 40.51 | 41.94 | 40.06 | 41.94 | 470 | NASDAQ | ADP | Fri, Oct 18, 2002 | 42.00 | 42.00 | 40.25 | 40.50 | 469 | NASDAQ | ADP | Thu, Oct 17, 2002 | 41.00 | 42.49 | 40.39 | 42.20 | 468 | NASDAQ | ADP | Wed, Oct 16, 2002 | 40.85 | 41.58 | 39.03 | 39.31 | 467 | NASDAQ | ADP | Tue, Oct 15, 2002 | 39.75 | 41.48 | 39.66 | 41.26 | 466 | NASDAQ | ADP | Mon, Oct 14, 2002 | 38.34 | 39.27 | 37.87 | 39.24 | 465 | NASDAQ | ADP | Fri, Oct 11, 2002 | 37.10 | 38.93 | 36.99 | 38.34 | 464 | NASDAQ | ADP | Thu, Oct 10, 2002 | 34.60 | 36.59 | 34.26 | 36.38 | 463 | NASDAQ | ADP | Wed, Oct 9, 2002 | 35.05 | 35.10 | 34.40 | 34.65 | 462 | NASDAQ | ADP | Tue, Oct 8, 2002 | 33.96 | 35.79 | 33.96 | 35.47 | 461 | NASDAQ | ADP | Mon, Oct 7, 2002 | 34.40 | 34.94 | 33.76 | 33.96 | 460 | NASDAQ | ADP | Fri, Oct 4, 2002 | 35.35 | 35.46 | 34.32 | 34.43 | 459 | NASDAQ | ADP | Thu, Oct 3, 2002 | 35.02 | 35.80 | 34.80 | 35.25 | 458 | NASDAQ | ADP | Wed, Oct 2, 2002 | 36.75 | 36.75 | 34.83 | 35.01 | 457 | NASDAQ | ADP | Tue, Oct 1, 2002 | 34.77 | 36.75 | 34.42 | 36.75 | 456 | NASDAQ | ADP | Mon, Sep 30, 2002 | 34.45 | 35.10 | 34.00 | 34.77 | 455 | NASDAQ | ADP | Fri, Sep 27, 2002 | 35.58 | 35.99 | 35.16 | 35.25 | 454 | NASDAQ | ADP | Thu, Sep 26, 2002 | 35.30 | 35.99 | 34.90 | 35.78 | 453 | NASDAQ | ADP | Wed, Sep 25, 2002 | 34.82 | 35.11 | 34.33 | 34.77 | 452 | NASDAQ | ADP | Tue, Sep 24, 2002 | 35.12 | 35.45 | 34.44 | 34.65 | 451 | NASDAQ | ADP | Mon, Sep 23, 2002 | 35.00 | 35.31 | 34.71 | 35.12 | 450 | NASDAQ | ADP | Fri, Sep 20, 2002 | 35.26 | 35.90 | 34.86 | 35.42 | 449 | NASDAQ | ADP | Thu, Sep 19, 2002 | 34.50 | 35.61 | 34.50 | 35.25 | 448 | NASDAQ | ADP | Wed, Sep 18, 2002 | 36.01 | 36.54 | 35.48 | 35.77 | 447 | NASDAQ | ADP | Tue, Sep 17, 2002 | 37.73 | 38.00 | 36.29 | 36.39 | 446 | NASDAQ | ADP | Mon, Sep 16, 2002 | 37.64 | 37.68 | 36.60 | 37.58 | 445 | NASDAQ | ADP | Fri, Sep 13, 2002 | 37.10 | 37.64 | 36.85 | 37.64 | 444 | NASDAQ | ADP | Thu, Sep 12, 2002 | 37.75 | 38.06 | 37.05 | 37.16 | 443 | NASDAQ | ADP | Wed, Sep 11, 2002 | 38.75 | 39.40 | 38.25 | 38.25 | 442 | NASDAQ | ADP | Tue, Sep 10, 2002 | 38.55 | 38.59 | 38.09 | 38.40 | 441 | NASDAQ | ADP | Mon, Sep 9, 2002 | 37.25 | 38.71 | 37.00 | 38.42 | 440 | NASDAQ | ADP | Fri, Sep 6, 2002 | 37.02 | 38.35 | 36.70 | 37.77 | 439 | NASDAQ | ADP | Thu, Sep 5, 2002 | 36.40 | 36.77 | 36.00 | 36.42 | 438 | NASDAQ | ADP | Wed, Sep 4, 2002 | 36.05 | 37.44 | 35.80 | 37.26 | 437 | NASDAQ | ADP | Tue, Sep 3, 2002 | 36.69 | 37.00 | 35.96 | 36.05 | 436 | NASDAQ | ADP | Fri, Aug 30, 2002 | 37.60 | 38.36 | 37.60 | 37.77 | 435 | NASDAQ | ADP | Thu, Aug 29, 2002 | 37.65 | 38.27 | 37.36 | 37.87 | 434 | NASDAQ | ADP | Wed, Aug 28, 2002 | 38.55 | 38.55 | 37.51 | 37.65 | 433 | NASDAQ | ADP | Tue, Aug 27, 2002 | 39.15 | 39.17 | 38.29 | 38.55 | 432 | NASDAQ | ADP | Mon, Aug 26, 2002 | 38.94 | 39.27 | 38.12 | 38.97 | 431 | NASDAQ | ADP | Fri, Aug 23, 2002 | 39.80 | 39.80 | 38.83 | 38.94 | 430 | NASDAQ | ADP | Thu, Aug 22, 2002 | 38.50 | 40.01 | 38.05 | 39.80 | 429 | NASDAQ | ADP | Wed, Aug 21, 2002 | 38.45 | 38.45 | 37.29 | 38.22 | 428 | NASDAQ | ADP | Tue, Aug 20, 2002 | 38.65 | 38.70 | 37.60 | 37.84 | 427 | NASDAQ | ADP | Mon, Aug 19, 2002 | 38.83 | 39.20 | 38.19 | 38.85 | 426 | NASDAQ | ADP | Fri, Aug 16, 2002 | 38.02 | 39.09 | 37.66 | 38.83 | 425 | NASDAQ | ADP | Thu, Aug 15, 2002 | 37.81 | 39.40 | 37.55 | 38.13 | 424 | NASDAQ | ADP | Wed, Aug 14, 2002 | 36.11 | 37.76 | 35.45 | 37.56 | 423 | NASDAQ | ADP | Tue, Aug 13, 2002 | 36.70 | 37.42 | 36.00 | 36.09 | 422 | NASDAQ | ADP | Mon, Aug 12, 2002 | 36.80 | 37.18 | 36.52 | 36.70 | 421 | NASDAQ | ADP | Fri, Aug 9, 2002 | 37.35 | 38.10 | 36.91 | 37.46 | 420 | NASDAQ | ADP | Thu, Aug 8, 2002 | 36.96 | 38.16 | 36.51 | 37.96 | 419 | NASDAQ | ADP | Wed, Aug 7, 2002 | 37.49 | 37.49 | 35.90 | 36.60 | 418 | NASDAQ | ADP | Tue, Aug 6, 2002 | 35.25 | 37.25 | 35.25 | 35.95 | 417 | NASDAQ | ADP | Mon, Aug 5, 2002 | 35.90 | 36.25 | 34.66 | 34.75 | 416 | NASDAQ | ADP | Fri, Aug 2, 2002 | 36.32 | 37.00 | 35.70 | 36.20 | 415 | NASDAQ | ADP | Thu, Aug 1, 2002 | 37.40 | 38.04 | 36.00 | 36.31 | 414 | NASDAQ | ADP | Wed, Jul 31, 2002 | 37.79 | 37.79 | 36.37 | 37.29 | 413 | NASDAQ | ADP | Tue, Jul 30, 2002 | 37.20 | 38.00 | 36.74 | 37.33 | 412 | NASDAQ | ADP | Mon, Jul 29, 2002 | 35.85 | 37.36 | 35.70 | 37.11 | 411 | NASDAQ | ADP | Fri, Jul 26, 2002 | 35.20 | 36.00 | 35.00 | 35.71 | 410 | NASDAQ | ADP | Thu, Jul 25, 2002 | 35.13 | 35.40 | 33.85 | 34.80 | 409 | NASDAQ | ADP | Wed, Jul 24, 2002 | 34.36 | 36.05 | 34.00 | 35.00 | 408 | NASDAQ | ADP | Tue, Jul 23, 2002 | 33.35 | 35.35 | 33.35 | 34.61 | 407 | NASDAQ | ADP | Mon, Jul 22, 2002 | 31.50 | 33.17 | 31.32 | 33.11 | 406 | NASDAQ | ADP | Fri, Jul 19, 2002 | 31.40 | 32.85 | 31.15 | 32.00 | 405 | NASDAQ | ADP | Thu, Jul 18, 2002 | 32.20 | 33.02 | 31.25 | 31.60 | 404 | NASDAQ | ADP | Wed, Jul 17, 2002 | 40.20 | 41.55 | 40.20 | 41.35 | 403 | NASDAQ | ADP | Tue, Jul 16, 2002 | 39.75 | 41.24 | 39.45 | 40.11 | 402 | NASDAQ | ADP | Mon, Jul 15, 2002 | 39.80 | 40.20 | 38.78 | 40.18 | 401 | NASDAQ | ADP | Fri, Jul 12, 2002 | 40.55 | 40.99 | 39.90 | 40.53 | 400 | NASDAQ | ADP | Thu, Jul 11, 2002 | 39.60 | 40.87 | 39.05 | 40.48 | 399 | NASDAQ | ADP | Wed, Jul 10, 2002 | 40.55 | 41.56 | 39.45 | 39.85 | 398 | NASDAQ | ADP | Tue, Jul 9, 2002 | 41.75 | 41.80 | 40.15 | 40.36 | 397 | NASDAQ | ADP | Mon, Jul 8, 2002 | 43.02 | 43.54 | 41.79 | 42.20 | 396 | NASDAQ | ADP | Fri, Jul 5, 2002 | 40.95 | 43.40 | 40.92 | 43.02 | 395 | NASDAQ | ADP | Wed, Jul 3, 2002 | 40.56 | 41.15 | 39.93 | 40.70 | 394 | NASDAQ | ADP | Tue, Jul 2, 2002 | 41.85 | 42.49 | 39.25 | 40.60 | 393 | NASDAQ | ADP | Mon, Jul 1, 2002 | 43.57 | 43.75 | 42.00 | 42.21 | 392 | NASDAQ | ADP | Fri, Jun 28, 2002 | 43.05 | 43.85 | 43.01 | 43.55 | 391 | NASDAQ | ADP | Thu, Jun 27, 2002 | 43.30 | 43.50 | 42.75 | 43.45 | 390 | NASDAQ | ADP | Wed, Jun 26, 2002 | 42.50 | 43.21 | 42.35 | 43.10 | 389 | NASDAQ | ADP | Tue, Jun 25, 2002 | 44.15 | 44.28 | 43.00 | 43.22 | 388 | NASDAQ | ADP | Mon, Jun 24, 2002 | 43.30 | 44.41 | 42.37 | 44.24 | 387 | NASDAQ | ADP | Fri, Jun 21, 2002 | 44.60 | 44.84 | 43.38 | 43.90 | 386 | NASDAQ | ADP | Thu, Jun 20, 2002 | 46.92 | 47.18 | 45.19 | 45.39 | 385 | NASDAQ | ADP | Wed, Jun 19, 2002 | 47.45 | 48.41 | 46.92 | 46.92 | 384 | NASDAQ | ADP | Tue, Jun 18, 2002 | 48.00 | 48.80 | 48.00 | 48.10 | 383 | NASDAQ | ADP | Mon, Jun 17, 2002 | 47.35 | 48.29 | 47.26 | 48.23 | 382 | NASDAQ | ADP | Fri, Jun 14, 2002 | 47.08 | 47.28 | 45.20 | 46.81 | 381 | NASDAQ | ADP | Thu, Jun 13, 2002 | 49.00 | 49.49 | 47.95 | 47.95 | 380 | NASDAQ | ADP | Wed, Jun 12, 2002 | 50.38 | 50.55 | 48.10 | 48.90 | 379 | NASDAQ | ADP | Tue, Jun 11, 2002 | 51.74 | 51.74 | 50.52 | 50.67 | 378 | NASDAQ | ADP | Mon, Jun 10, 2002 | 51.15 | 51.40 | 50.86 | 50.93 | 377 | NASDAQ | ADP | Fri, Jun 7, 2002 | 51.20 | 52.18 | 51.00 | 51.00 | 376 | NASDAQ | ADP | Thu, Jun 6, 2002 | 52.25 | 52.94 | 52.07 | 52.41 | 375 | NASDAQ | ADP | Wed, Jun 5, 2002 | 51.98 | 52.61 | 51.82 | 52.25 | 374 | NASDAQ | ADP | Tue, Jun 4, 2002 | 51.74 | 52.50 | 51.63 | 52.20 | 373 | NASDAQ | ADP | Mon, Jun 3, 2002 | 51.91 | 52.90 | 51.62 | 51.74 | 372 | NASDAQ | ADP | Fri, May 31, 2002 | 52.21 | 52.99 | 51.84 | 51.92 | 371 | NASDAQ | ADP | Thu, May 30, 2002 | 52.14 | 53.02 | 51.65 | 52.15 | 370 | NASDAQ | ADP | Wed, May 29, 2002 | 52.55 | 52.81 | 52.00 | 52.14 | 369 | NASDAQ | ADP | Tue, May 28, 2002 | 52.60 | 52.95 | 52.40 | 52.80 | 368 | NASDAQ | ADP | Fri, May 24, 2002 | 53.49 | 53.80 | 52.75 | 52.80 | 367 | NASDAQ | ADP | Thu, May 23, 2002 | 52.32 | 53.70 | 52.30 | 53.50 | 366 | NASDAQ | ADP | Wed, May 22, 2002 | 52.30 | 52.81 | 51.76 | 52.30 | 365 | NASDAQ | ADP | Tue, May 21, 2002 | 52.90 | 53.66 | 52.35 | 52.54 | 364 | NASDAQ | ADP | Mon, May 20, 2002 | 53.90 | 53.96 | 53.00 | 53.02 | 363 | NASDAQ | ADP | Fri, May 17, 2002 | 54.45 | 54.99 | 54.00 | 54.54 | 362 | NASDAQ | ADP | Thu, May 16, 2002 | 53.14 | 55.14 | 53.11 | 54.35 | 361 | NASDAQ | ADP | Wed, May 15, 2002 | 53.00 | 54.00 | 52.85 | 53.14 | 360 | NASDAQ | ADP | Tue, May 14, 2002 | 52.75 | 53.60 | 52.55 | 53.50 | 359 | NASDAQ | ADP | Mon, May 13, 2002 | 51.33 | 52.05 | 51.18 | 51.91 | 358 | NASDAQ | ADP | Fri, May 10, 2002 | 52.10 | 52.30 | 50.95 | 51.08 | 357 | NASDAQ | ADP | Thu, May 9, 2002 | 51.80 | 52.70 | 51.48 | 51.53 | 356 | NASDAQ | ADP | Wed, May 8, 2002 | 50.45 | 51.99 | 50.45 | 51.94 | 355 | NASDAQ | ADP | Tue, May 7, 2002 | 50.20 | 50.82 | 49.85 | 50.15 | 354 | NASDAQ | ADP | Mon, May 6, 2002 | 50.00 | 50.86 | 49.75 | 49.75 | 353 | NASDAQ | ADP | Fri, May 3, 2002 | 50.90 | 50.90 | 49.74 | 50.11 | 352 | NASDAQ | ADP | Thu, May 2, 2002 | 51.25 | 51.28 | 50.65 | 50.75 | 351 | NASDAQ | ADP | Wed, May 1, 2002 | 50.55 | 51.70 | 49.69 | 51.32 | 350 | NASDAQ | ADP | Tue, Apr 30, 2002 | 50.25 | 52.00 | 50.25 | 50.84 | 349 | NASDAQ | ADP | Mon, Apr 29, 2002 | 50.33 | 50.90 | 49.83 | 49.92 | 348 | NASDAQ | ADP | Fri, Apr 26, 2002 | 51.55 | 51.61 | 50.58 | 50.58 | 347 | NASDAQ | ADP | Thu, Apr 25, 2002 | 50.95 | 51.85 | 50.95 | 51.44 | 346 | NASDAQ | ADP | Wed, Apr 24, 2002 | 51.30 | 52.00 | 51.00 | 51.16 | 345 | NASDAQ | ADP | Tue, Apr 23, 2002 | 50.30 | 51.59 | 50.06 | 50.70 | 344 | NASDAQ | ADP | Mon, Apr 22, 2002 | 51.10 | 51.14 | 49.80 | 50.10 | 343 | NASDAQ | ADP | Fri, Apr 19, 2002 | 50.75 | 52.00 | 50.75 | 51.65 | 342 | NASDAQ | ADP | Thu, Apr 18, 2002 | 50.50 | 51.65 | 50.50 | 50.78 | 341 | NASDAQ | ADP | Wed, Apr 17, 2002 | 53.00 | 53.00 | 51.04 | 51.04 | 340 | NASDAQ | ADP | Tue, Apr 16, 2002 | 55.00 | 55.30 | 52.60 | 53.25 | 339 | NASDAQ | ADP | Mon, Apr 15, 2002 | 56.30 | 56.55 | 54.90 | 54.90 | 338 | NASDAQ | ADP | Fri, Apr 12, 2002 | 55.60 | 56.45 | 55.57 | 56.31 | 337 | NASDAQ | ADP | Thu, Apr 11, 2002 | 56.51 | 56.53 | 55.65 | 55.75 | 336 | NASDAQ | ADP | Wed, Apr 10, 2002 | 55.91 | 56.88 | 55.60 | 56.51 | 335 | NASDAQ | ADP | Tue, Apr 9, 2002 | 55.94 | 56.75 | 55.78 | 55.81 | 334 | NASDAQ | ADP | Mon, Apr 8, 2002 | 55.00 | 56.18 | 54.90 | 55.93 | 333 | NASDAQ | ADP | Fri, Apr 5, 2002 | 55.25 | 55.86 | 55.10 | 55.20 | 332 | NASDAQ | ADP | Thu, Apr 4, 2002 | 55.30 | 55.70 | 54.64 | 55.00 | 331 | NASDAQ | ADP | Wed, Apr 3, 2002 | 56.85 | 56.85 | 55.00 | 55.00 | 330 | NASDAQ | ADP | Tue, Apr 2, 2002 | 56.95 | 57.20 | 56.70 | 56.70 | 329 | NASDAQ | ADP | Mon, Apr 1, 2002 | 58.00 | 58.00 | 56.86 | 57.25 | 328 | NASDAQ | ADP | Thu, Mar 28, 2002 | 57.36 | 58.56 | 57.30 | 58.27 | 327 | NASDAQ | ADP | Wed, Mar 27, 2002 | 57.20 | 57.60 | 57.00 | 57.30 | 326 | NASDAQ | ADP | Tue, Mar 26, 2002 | 55.75 | 57.30 | 55.71 | 57.27 | 325 | NASDAQ | ADP | Mon, Mar 25, 2002 | 56.50 | 56.73 | 54.90 | 55.00 | 324 | NASDAQ | ADP | Fri, Mar 22, 2002 | 57.45 | 57.45 | 56.10 | 56.50 | 323 | NASDAQ | ADP | Thu, Mar 21, 2002 | 57.00 | 57.58 | 56.81 | 57.15 | 322 | NASDAQ | ADP | Wed, Mar 20, 2002 | 56.60 | 57.48 | 56.12 | 56.95 | 321 | NASDAQ | ADP | Tue, Mar 19, 2002 | 57.37 | 57.54 | 56.56 | 56.62 | 320 | NASDAQ | ADP | Mon, Mar 18, 2002 | 56.56 | 57.40 | 56.20 | 57.37 | 319 | NASDAQ | ADP | Fri, Mar 15, 2002 | 55.10 | 56.55 | 54.75 | 56.31 | 318 | NASDAQ | ADP | Thu, Mar 14, 2002 | 55.87 | 56.25 | 54.75 | 55.24 | 317 | NASDAQ | ADP | Wed, Mar 13, 2002 | 56.75 | 57.05 | 55.09 | 55.87 | 316 | NASDAQ | ADP | Tue, Mar 12, 2002 | 57.00 | 57.90 | 56.78 | 57.90 | 315 | NASDAQ | ADP | Mon, Mar 11, 2002 | 57.56 | 57.75 | 56.30 | 57.40 | 314 | NASDAQ | ADP | Fri, Mar 8, 2002 | 57.65 | 58.85 | 57.59 | 58.18 | 313 | NASDAQ | ADP | Thu, Mar 7, 2002 | 57.47 | 58.19 | 57.00 | 57.12 | 312 | NASDAQ | ADP | Wed, Mar 6, 2002 | 56.25 | 57.55 | 56.23 | 57.47 | 311 | NASDAQ | ADP | Tue, Mar 5, 2002 | 56.05 | 57.22 | 55.90 | 56.70 | 310 | NASDAQ | ADP | Mon, Mar 4, 2002 | 54.50 | 56.35 | 54.33 | 56.30 | 309 | NASDAQ | ADP | Fri, Mar 1, 2002 | 52.71 | 54.51 | 52.44 | 54.50 | 308 | NASDAQ | ADP | Thu, Feb 28, 2002 | 52.45 | 53.46 | 52.42 | 52.71 | 307 | NASDAQ | ADP | Wed, Feb 27, 2002 | 52.45 | 52.58 | 51.65 | 52.16 | 306 | NASDAQ | ADP | Tue, Feb 26, 2002 | 53.00 | 53.15 | 52.00 | 52.65 | 305 | NASDAQ | ADP | Mon, Feb 25, 2002 | 52.66 | 54.47 | 52.30 | 53.96 | 304 | NASDAQ | ADP | Fri, Feb 22, 2002 | 52.10 | 52.85 | 52.02 | 52.67 | 303 | NASDAQ | ADP | Thu, Feb 21, 2002 | 53.40 | 54.21 | 51.99 | 52.07 | 302 | NASDAQ | ADP | Wed, Feb 20, 2002 | 52.65 | 53.60 | 52.25 | 53.10 | 301 | NASDAQ | ADP | Tue, Feb 19, 2002 | 53.10 | 53.16 | 52.15 | 52.60 | 300 | NASDAQ | ADP | Fri, Feb 15, 2002 | 54.29 | 54.59 | 53.50 | 53.50 | 299 | NASDAQ | ADP | Thu, Feb 14, 2002 | 54.13 | 54.79 | 53.75 | 54.19 | 298 | NASDAQ | ADP | Wed, Feb 13, 2002 | 54.15 | 54.85 | 53.81 | 53.90 | 297 | NASDAQ | ADP | Tue, Feb 12, 2002 | 54.54 | 54.55 | 53.85 | 54.00 | 296 | NASDAQ | ADP | Mon, Feb 11, 2002 | 54.48 | 54.68 | 54.17 | 54.54 | 295 | NASDAQ | ADP | Fri, Feb 8, 2002 | 53.80 | 54.55 | 53.62 | 54.44 | 294 | NASDAQ | ADP | Thu, Feb 7, 2002 | 53.75 | 54.56 | 53.74 | 54.00 | 293 | NASDAQ | ADP | Wed, Feb 6, 2002 | 53.51 | 54.40 | 53.50 | 53.66 | 292 | NASDAQ | ADP | Tue, Feb 5, 2002 | 52.50 | 54.29 | 52.50 | 53.52 | 291 | NASDAQ | ADP | Mon, Feb 4, 2002 | 53.55 | 53.55 | 52.52 | 52.90 | 290 | NASDAQ | ADP | Fri, Feb 1, 2002 | 53.99 | 54.11 | 53.26 | 53.55 | 289 | NASDAQ | ADP | Thu, Jan 31, 2002 | 53.92 | 54.48 | 53.65 | 54.00 | 288 | NASDAQ | ADP | Wed, Jan 30, 2002 | 52.00 | 54.00 | 51.90 | 53.92 | 287 | NASDAQ | ADP | Tue, Jan 29, 2002 | 54.50 | 54.51 | 51.00 | 52.20 | 286 | NASDAQ | ADP | Mon, Jan 28, 2002 | 56.40 | 56.69 | 56.00 | 56.44 | 285 | NASDAQ | ADP | Fri, Jan 25, 2002 | 56.10 | 57.10 | 55.25 | 56.58 | 284 | NASDAQ | ADP | Thu, Jan 24, 2002 | 56.05 | 56.50 | 55.60 | 55.95 | 283 | NASDAQ | ADP | Wed, Jan 23, 2002 | 55.90 | 56.36 | 55.88 | 55.95 | 282 | NASDAQ | ADP | Tue, Jan 22, 2002 | 57.50 | 57.85 | 56.25 | 56.51 | 281 | NASDAQ | ADP | Fri, Jan 18, 2002 | 57.37 | 57.47 | 57.06 | 57.31 | 280 | NASDAQ | ADP | Thu, Jan 17, 2002 | 57.64 | 58.14 | 57.13 | 57.72 | 279 | NASDAQ | ADP | Wed, Jan 16, 2002 | 58.00 | 58.50 | 57.40 | 57.64 | 278 | NASDAQ | ADP | Tue, Jan 15, 2002 | 57.27 | 58.50 | 57.05 | 58.22 | 277 | NASDAQ | ADP | Mon, Jan 14, 2002 | 56.91 | 57.50 | 56.53 | 57.26 | 276 | NASDAQ | ADP | Fri, Jan 11, 2002 | 57.20 | 57.35 | 56.56 | 56.91 | 275 | NASDAQ | ADP | Thu, Jan 10, 2002 | 56.67 | 57.50 | 56.00 | 57.17 | 274 | NASDAQ | ADP | Wed, Jan 9, 2002 | 57.40 | 57.74 | 56.36 | 56.67 | 273 | NASDAQ | ADP | Tue, Jan 8, 2002 | 57.80 | 58.00 | 57.05 | 57.20 | 272 | NASDAQ | ADP | Mon, Jan 7, 2002 | 58.15 | 58.64 | 57.10 | 57.25 | 271 | NASDAQ | ADP | Fri, Jan 4, 2002 | 58.45 | 58.99 | 58.05 | 58.50 | 270 | NASDAQ | ADP | Thu, Jan 3, 2002 | 58.63 | 59.10 | 58.05 | 58.60 | 269 | NASDAQ | ADP | Wed, Jan 2, 2002 | 59.46 | 59.53 | 58.12 | 58.63 | 268 | NASDAQ | ADP | Mon, Dec 31, 2001 | 60.37 | 60.37 | 58.90 | 58.90 | 267 | NASDAQ | ADP | Fri, Dec 28, 2001 | 59.90 | 60.35 | 59.70 | 60.27 | 266 | NASDAQ | ADP | Thu, Dec 27, 2001 | 59.60 | 59.84 | 59.39 | 59.74 | 265 | NASDAQ | ADP | Wed, Dec 26, 2001 | 59.12 | 59.84 | 59.00 | 59.10 | 264 | NASDAQ | ADP | Mon, Dec 24, 2001 | 59.73 | 59.75 | 58.90 | 59.02 | 263 | NASDAQ | ADP | Fri, Dec 21, 2001 | 59.75 | 59.75 | 58.77 | 59.73 | 262 | NASDAQ | ADP | Thu, Dec 20, 2001 | 59.59 | 59.97 | 59.05 | 59.45 | 261 | NASDAQ | ADP | Wed, Dec 19, 2001 | 57.95 | 59.35 | 57.42 | 58.90 | 260 | NASDAQ | ADP | Tue, Dec 18, 2001 | 58.80 | 59.15 | 58.49 | 58.89 | 259 | NASDAQ | ADP | Mon, Dec 17, 2001 | 58.00 | 59.23 | 57.90 | 58.91 | 258 | NASDAQ | ADP | Fri, Dec 14, 2001 | 58.25 | 58.89 | 57.58 | 57.64 | 257 | NASDAQ | ADP | Thu, Dec 13, 2001 | 59.46 | 59.47 | 58.26 | 58.36 | 256 | NASDAQ | ADP | Wed, Dec 12, 2001 | 58.75 | 59.51 | 58.35 | 59.50 | 255 | NASDAQ | ADP | Tue, Dec 11, 2001 | 58.73 | 59.12 | 58.48 | 58.79 | 254 | NASDAQ | ADP | Mon, Dec 10, 2001 | 59.60 | 59.75 | 58.20 | 58.43 | 253 | NASDAQ | ADP | Fri, Dec 7, 2001 | 59.50 | 59.88 | 59.25 | 59.85 | 252 | NASDAQ | ADP | Thu, Dec 6, 2001 | 57.85 | 59.89 | 57.53 | 59.40 | 251 | NASDAQ | ADP | Wed, Dec 5, 2001 | 56.50 | 58.47 | 56.11 | 57.98 | 250 | NASDAQ | ADP | Tue, Dec 4, 2001 | 55.27 | 56.49 | 54.87 | 56.09 | 249 | NASDAQ | ADP | Mon, Dec 3, 2001 | 55.40 | 55.87 | 54.90 | 55.27 | 248 | NASDAQ | ADP | Fri, Nov 30, 2001 | 55.50 | 55.85 | 55.17 | 55.46 | 247 | NASDAQ | ADP | Thu, Nov 29, 2001 | 55.35 | 55.65 | 55.00 | 55.40 | 246 | NASDAQ | ADP | Wed, Nov 28, 2001 | 56.06 | 56.06 | 55.31 | 55.44 | 245 | NASDAQ | ADP | Tue, Nov 27, 2001 | 56.10 | 56.40 | 54.97 | 56.06 | 244 | NASDAQ | ADP | Mon, Nov 26, 2001 | 56.45 | 56.69 | 56.18 | 56.66 | 243 | NASDAQ | ADP | Fri, Nov 23, 2001 | 55.70 | 56.85 | 55.70 | 56.64 | 242 | NASDAQ | ADP | Wed, Nov 21, 2001 | 56.04 | 56.23 | 55.36 | 55.98 | 241 | NASDAQ | ADP | Tue, Nov 20, 2001 | 56.50 | 56.90 | 56.17 | 56.29 | 240 | NASDAQ | ADP | Mon, Nov 19, 2001 | 55.25 | 56.97 | 55.25 | 56.97 | 239 | NASDAQ | ADP | Fri, Nov 16, 2001 | 56.00 | 56.04 | 55.04 | 55.18 | 238 | NASDAQ | ADP | Thu, Nov 15, 2001 | 55.84 | 56.90 | 55.61 | 56.00 | 237 | NASDAQ | ADP | Wed, Nov 14, 2001 | 56.40 | 56.40 | 55.12 | 55.84 | 236 | NASDAQ | ADP | Tue, Nov 13, 2001 | 54.85 | 55.50 | 54.30 | 55.43 | 235 | NASDAQ | ADP | Mon, Nov 12, 2001 | 54.35 | 54.89 | 53.65 | 54.72 | 234 | NASDAQ | ADP | Fri, Nov 9, 2001 | 53.80 | 54.50 | 53.55 | 54.34 | 233 | NASDAQ | ADP | Thu, Nov 8, 2001 | 53.83 | 54.45 | 53.60 | 53.71 | 232 | NASDAQ | ADP | Wed, Nov 7, 2001 | 53.67 | 53.99 | 53.49 | 53.82 | 231 | NASDAQ | ADP | Tue, Nov 6, 2001 | 54.05 | 54.05 | 53.25 | 53.72 | 230 | NASDAQ | ADP | Mon, Nov 5, 2001 | 53.64 | 54.40 | 53.64 | 54.40 | 229 | NASDAQ | ADP | Fri, Nov 2, 2001 | 52.38 | 53.87 | 52.38 | 53.65 | 228 | NASDAQ | ADP | Thu, Nov 1, 2001 | 51.65 | 52.99 | 51.00 | 52.90 | 227 | NASDAQ | ADP | Wed, Oct 31, 2001 | 51.00 | 51.88 | 51.00 | 51.66 | 226 | NASDAQ | ADP | Tue, Oct 30, 2001 | 50.75 | 51.11 | 50.39 | 51.00 | 225 | NASDAQ | ADP | Mon, Oct 29, 2001 | 51.27 | 51.40 | 50.80 | 50.80 | 224 | NASDAQ | ADP | Fri, Oct 26, 2001 | 51.00 | 52.00 | 50.86 | 51.39 | 223 | NASDAQ | ADP | Thu, Oct 25, 2001 | 49.99 | 51.62 | 49.83 | 51.24 | 222 | NASDAQ | ADP | Wed, Oct 24, 2001 | 50.00 | 50.70 | 50.00 | 50.33 | 221 | NASDAQ | ADP | Tue, Oct 23, 2001 | 50.00 | 51.65 | 49.78 | 50.02 | 220 | NASDAQ | ADP | Mon, Oct 22, 2001 | 48.50 | 50.18 | 48.50 | 49.81 | 219 | NASDAQ | ADP | Fri, Oct 19, 2001 | 48.65 | 49.30 | 48.27 | 48.98 | 218 | NASDAQ | ADP | Thu, Oct 18, 2001 | 48.70 | 49.15 | 48.25 | 48.40 | 217 | NASDAQ | ADP | Wed, Oct 17, 2001 | 49.35 | 50.40 | 48.70 | 48.70 | 216 | NASDAQ | ADP | Tue, Oct 16, 2001 | 48.90 | 49.60 | 48.60 | 49.35 | 215 | NASDAQ | ADP | Mon, Oct 15, 2001 | 48.90 | 49.29 | 48.50 | 48.90 | 214 | NASDAQ | ADP | Fri, Oct 12, 2001 | 49.60 | 50.00 | 48.00 | 49.13 | 213 | NASDAQ | ADP | Thu, Oct 11, 2001 | 50.09 | 50.90 | 49.45 | 50.45 | 212 | NASDAQ | ADP | Wed, Oct 10, 2001 | 48.18 | 50.44 | 47.95 | 50.06 | 211 | NASDAQ | ADP | Tue, Oct 9, 2001 | 48.75 | 49.68 | 47.75 | 48.19 | 210 | NASDAQ | ADP | Mon, Oct 8, 2001 | 48.62 | 48.98 | 47.69 | 48.22 | 209 | NASDAQ | ADP | Fri, Oct 5, 2001 | 49.31 | 49.32 | 47.92 | 48.80 | 208 | NASDAQ | ADP | Thu, Oct 4, 2001 | 50.50 | 50.75 | 49.30 | 49.31 | 207 | NASDAQ | ADP | Wed, Oct 3, 2001 | 48.00 | 51.00 | 47.63 | 50.02 | 206 | NASDAQ | ADP | Tue, Oct 2, 2001 | 47.50 | 48.44 | 47.16 | 48.18 | 205 | NASDAQ | ADP | Mon, Oct 1, 2001 | 46.90 | 47.45 | 46.70 | 46.95 | 204 | NASDAQ | ADP | Fri, Sep 28, 2001 | 44.60 | 47.21 | 44.60 | 47.04 | 203 | NASDAQ | ADP | Thu, Sep 27, 2001 | 44.26 | 45.39 | 43.75 | 44.26 | 202 | NASDAQ | ADP | Wed, Sep 26, 2001 | 46.00 | 46.00 | 43.90 | 44.25 | 201 | NASDAQ | ADP | Tue, Sep 25, 2001 | 45.45 | 45.80 | 44.20 | 44.50 | 200 | NASDAQ | ADP | Mon, Sep 24, 2001 | 43.99 | 47.00 | 43.99 | 45.02 | 199 | NASDAQ | ADP | Fri, Sep 21, 2001 | 41.00 | 46.00 | 41.00 | 43.99 | 198 | NASDAQ | ADP | Thu, Sep 20, 2001 | 48.00 | 48.01 | 44.70 | 44.72 | 197 | NASDAQ | ADP | Wed, Sep 19, 2001 | 49.82 | 49.83 | 46.55 | 48.90 | 196 | NASDAQ | ADP | Tue, Sep 18, 2001 | 48.00 | 50.01 | 47.70 | 49.98 | 195 | NASDAQ | ADP | Mon, Sep 17, 2001 | 49.00 | 50.18 | 47.70 | 48.00 | 194 | NASDAQ | ADP | Mon, Sep 10, 2001 | 49.20 | 51.17 | 49.05 | 50.99 | 193 | NASDAQ | ADP | Fri, Sep 7, 2001 | 50.01 | 51.10 | 49.97 | 50.01 | 192 | NASDAQ | ADP | Thu, Sep 6, 2001 | 50.90 | 50.90 | 49.70 | 50.00 | 191 | NASDAQ | ADP | Wed, Sep 5, 2001 | 51.60 | 51.95 | 50.91 | 51.06 | 190 | NASDAQ | ADP | Tue, Sep 4, 2001 | 52.00 | 52.44 | 51.65 | 51.90 | 189 | NASDAQ | ADP | Fri, Aug 31, 2001 | 52.10 | 52.43 | 51.76 | 51.76 | 188 | NASDAQ | ADP | Thu, Aug 30, 2001 | 53.00 | 53.41 | 52.19 | 52.23 | 187 | NASDAQ | ADP | Wed, Aug 29, 2001 | 52.85 | 53.87 | 52.79 | 53.87 | 186 | NASDAQ | ADP | Tue, Aug 28, 2001 | 53.03 | 53.18 | 52.49 | 52.69 | 185 | NASDAQ | ADP | Mon, Aug 27, 2001 | 53.16 | 53.20 | 52.98 | 52.99 | 184 | NASDAQ | ADP | Fri, Aug 24, 2001 | 51.95 | 53.42 | 51.92 | 53.13 | 183 | NASDAQ | ADP | Thu, Aug 23, 2001 | 51.12 | 52.24 | 51.10 | 52.02 | 182 | NASDAQ | ADP | Wed, Aug 22, 2001 | 51.10 | 51.57 | 50.71 | 51.12 | 181 | NASDAQ | ADP | Tue, Aug 21, 2001 | 50.25 | 51.99 | 50.10 | 50.88 | 180 | NASDAQ | ADP | Mon, Aug 20, 2001 | 49.61 | 50.25 | 49.40 | 50.11 | 179 | NASDAQ | ADP | Fri, Aug 17, 2001 | 49.99 | 49.99 | 49.39 | 49.60 | 178 | NASDAQ | ADP | Thu, Aug 16, 2001 | 49.60 | 50.20 | 49.30 | 50.05 | 177 | NASDAQ | ADP | Wed, Aug 15, 2001 | 49.40 | 50.00 | 48.85 | 49.56 | 176 | NASDAQ | ADP | Tue, Aug 14, 2001 | 47.64 | 48.71 | 47.64 | 48.60 | 175 | NASDAQ | ADP | Mon, Aug 13, 2001 | 48.55 | 49.21 | 47.50 | 48.25 | 174 | NASDAQ | ADP | Fri, Aug 10, 2001 | 48.70 | 49.10 | 48.11 | 48.49 | 173 | NASDAQ | ADP | Thu, Aug 9, 2001 | 48.11 | 48.84 | 47.80 | 48.70 | 172 | NASDAQ | ADP | Wed, Aug 8, 2001 | 48.05 | 48.68 | 47.82 | 48.11 | 171 | NASDAQ | ADP | Tue, Aug 7, 2001 | 48.12 | 48.39 | 48.01 | 48.24 | 170 | NASDAQ | ADP | Mon, Aug 6, 2001 | 46.95 | 48.68 | 46.94 | 47.95 | 169 | NASDAQ | ADP | Fri, Aug 3, 2001 | 47.70 | 47.70 | 46.84 | 46.94 | 168 | NASDAQ | ADP | Thu, Aug 2, 2001 | 50.00 | 50.02 | 47.90 | 48.34 | 167 | NASDAQ | ADP | Wed, Aug 1, 2001 | 51.00 | 51.00 | 49.74 | 49.99 | 166 | NASDAQ | ADP | Tue, Jul 31, 2001 | 51.00 | 51.61 | 50.80 | 50.95 | 165 | NASDAQ | ADP | Mon, Jul 30, 2001 | 51.02 | 51.40 | 50.50 | 50.85 | 164 | NASDAQ | ADP | Fri, Jul 27, 2001 | 51.20 | 51.39 | 50.80 | 51.00 | 163 | NASDAQ | ADP | Thu, Jul 26, 2001 | 51.50 | 51.54 | 50.49 | 51.04 | 162 | NASDAQ | ADP | Wed, Jul 25, 2001 | 51.25 | 51.65 | 51.21 | 51.60 | 161 | NASDAQ | ADP | Tue, Jul 24, 2001 | 51.80 | 52.45 | 51.14 | 51.25 | 160 | NASDAQ | ADP | Mon, Jul 23, 2001 | 53.20 | 53.32 | 51.80 | 51.89 | 159 | NASDAQ | ADP | Fri, Jul 20, 2001 | 53.80 | 53.81 | 53.15 | 53.30 | 158 | NASDAQ | ADP | Thu, Jul 19, 2001 | 53.10 | 53.95 | 53.10 | 53.95 | 157 | NASDAQ | ADP | Wed, Jul 18, 2001 | 53.73 | 53.73 | 52.26 | 53.10 | 156 | NASDAQ | ADP | Tue, Jul 17, 2001 | 52.90 | 53.78 | 52.71 | 53.73 | 155 | NASDAQ | ADP | Mon, Jul 16, 2001 | 53.35 | 53.40 | 52.84 | 53.05 | 154 | NASDAQ | ADP | Fri, Jul 13, 2001 | 53.00 | 53.65 | 52.70 | 53.49 | 153 | NASDAQ | ADP | Thu, Jul 12, 2001 | 51.85 | 53.97 | 51.82 | 53.80 | 152 | NASDAQ | ADP | Wed, Jul 11, 2001 | 52.20 | 52.66 | 51.89 | 52.08 | 151 | NASDAQ | ADP | Tue, Jul 10, 2001 | 53.30 | 53.30 | 52.11 | 52.45 | 150 | NASDAQ | ADP | Mon, Jul 9, 2001 | 51.20 | 53.00 | 51.20 | 52.81 | 149 | NASDAQ | ADP | Fri, Jul 6, 2001 | 50.69 | 51.30 | 50.40 | 51.10 | 148 | NASDAQ | ADP | Thu, Jul 5, 2001 | 51.81 | 52.04 | 51.57 | 51.69 | 147 | NASDAQ | ADP | Tue, Jul 3, 2001 | 52.60 | 52.60 | 51.76 | 51.81 | 146 | NASDAQ | ADP | Mon, Jul 2, 2001 | 50.30 | 52.25 | 50.30 | 51.66 | 145 | NASDAQ | ADP | Fri, Jun 29, 2001 | 51.99 | 52.50 | 49.57 | 49.70 | 144 | NASDAQ | ADP | Thu, Jun 28, 2001 | 51.60 | 52.60 | 51.51 | 51.74 | 143 | NASDAQ | ADP | Wed, Jun 27, 2001 | 52.15 | 52.65 | 51.60 | 51.60 | 142 | NASDAQ | ADP | Tue, Jun 26, 2001 | 51.71 | 52.52 | 51.69 | 52.25 | 141 | NASDAQ | ADP | Mon, Jun 25, 2001 | 51.61 | 52.85 | 51.61 | 51.70 | 140 | NASDAQ | ADP | Fri, Jun 22, 2001 | 52.35 | 52.76 | 51.50 | 51.60 | 139 | NASDAQ | ADP | Thu, Jun 21, 2001 | 52.19 | 53.38 | 52.05 | 52.25 | 138 | NASDAQ | ADP | Wed, Jun 20, 2001 | 52.55 | 54.15 | 51.99 | 52.19 | 137 | NASDAQ | ADP | Tue, Jun 19, 2001 | 52.70 | 53.50 | 52.14 | 52.34 | 136 | NASDAQ | ADP | Mon, Jun 18, 2001 | 52.28 | 52.85 | 52.20 | 52.23 | 135 | NASDAQ | ADP | Fri, Jun 15, 2001 | 51.40 | 53.01 | 51.40 | 52.08 | 134 | NASDAQ | ADP | Thu, Jun 14, 2001 | 53.37 | 53.39 | 51.14 | 51.50 | 133 | NASDAQ | ADP | Wed, Jun 13, 2001 | 54.25 | 54.25 | 53.33 | 53.33 | 132 | NASDAQ | ADP | Tue, Jun 12, 2001 | 54.65 | 54.65 | 53.70 | 54.11 | 131 | NASDAQ | ADP | Mon, Jun 11, 2001 | 54.97 | 55.00 | 54.25 | 54.65 | 130 | NASDAQ | ADP | Fri, Jun 8, 2001 | 55.50 | 55.51 | 54.59 | 54.65 | 129 | NASDAQ | ADP | Thu, Jun 7, 2001 | 56.05 | 56.31 | 55.32 | 55.50 | 128 | NASDAQ | ADP | Wed, Jun 6, 2001 | 56.80 | 57.05 | 56.02 | 56.15 | 127 | NASDAQ | ADP | Tue, Jun 5, 2001 | 54.90 | 57.05 | 54.90 | 56.90 | 126 | NASDAQ | ADP | Mon, Jun 4, 2001 | 54.78 | 55.90 | 54.78 | 55.28 | 125 | NASDAQ | ADP | Fri, Jun 1, 2001 | 54.10 | 55.60 | 53.76 | 54.65 | 124 | NASDAQ | ADP | Thu, May 31, 2001 | 54.80 | 54.94 | 53.74 | 53.74 | 123 | NASDAQ | ADP | Wed, May 30, 2001 | 55.41 | 56.05 | 54.76 | 54.80 | 122 | NASDAQ | ADP | Tue, May 29, 2001 | 56.00 | 56.13 | 55.40 | 55.40 | 121 | NASDAQ | ADP | Fri, May 25, 2001 | 56.40 | 57.00 | 55.95 | 56.00 | 120 | NASDAQ | ADP | Thu, May 24, 2001 | 55.45 | 56.25 | 55.17 | 56.04 | 119 | NASDAQ | ADP | Wed, May 23, 2001 | 56.00 | 56.55 | 55.25 | 55.45 | 118 | NASDAQ | ADP | Tue, May 22, 2001 | 56.75 | 57.15 | 55.70 | 55.92 | 117 | NASDAQ | ADP | Mon, May 21, 2001 | 55.50 | 57.00 | 55.50 | 56.78 | 116 | NASDAQ | ADP | Fri, May 18, 2001 | 55.40 | 55.81 | 54.90 | 55.72 | 115 | NASDAQ | ADP | Thu, May 17, 2001 | 55.50 | 55.75 | 54.55 | 55.54 | 114 | NASDAQ | ADP | Wed, May 16, 2001 | 52.80 | 55.71 | 52.50 | 55.60 | 113 | NASDAQ | ADP | Tue, May 15, 2001 | 52.79 | 53.38 | 52.25 | 52.75 | 112 | NASDAQ | ADP | Mon, May 14, 2001 | 51.75 | 52.80 | 51.51 | 52.80 | 111 | NASDAQ | ADP | Fri, May 11, 2001 | 53.40 | 53.48 | 52.02 | 52.29 | 110 | NASDAQ | ADP | Thu, May 10, 2001 | 53.23 | 53.87 | 53.11 | 53.39 | 109 | NASDAQ | ADP | Wed, May 9, 2001 | 52.80 | 53.87 | 52.20 | 52.92 | 108 | NASDAQ | ADP | Tue, May 8, 2001 | 52.50 | 53.10 | 52.25 | 53.00 | 107 | NASDAQ | ADP | Mon, May 7, 2001 | 52.30 | 53.00 | 51.61 | 52.65 | 106 | NASDAQ | ADP | Fri, May 4, 2001 | 52.46 | 52.83 | 51.72 | 52.25 | 105 | NASDAQ | ADP | Thu, May 3, 2001 | 53.30 | 53.45 | 51.60 | 52.46 | 104 | NASDAQ | ADP | Wed, May 2, 2001 | 54.00 | 54.55 | 52.90 | 52.96 | 103 | NASDAQ | ADP | Tue, May 1, 2001 | 53.40 | 54.30 | 52.93 | 53.94 | 102 | NASDAQ | ADP | Mon, Apr 30, 2001 | 54.75 | 55.26 | 53.34 | 54.25 | 101 | NASDAQ | ADP | Fri, Apr 27, 2001 | 53.10 | 54.74 | 53.00 | 54.74 | 100 | NASDAQ | ADP | Thu, Apr 26, 2001 | 53.90 | 54.85 | 52.40 | 52.98 | 99 | NASDAQ | ADP | Wed, Apr 25, 2001 | 51.25 | 53.76 | 51.25 | 53.10 | 98 | NASDAQ | ADP | Tue, Apr 24, 2001 | 51.50 | 53.00 | 51.40 | 52.00 | 97 | NASDAQ | ADP | Mon, Apr 23, 2001 | 53.05 | 53.06 | 51.82 | 52.16 | 96 | NASDAQ | ADP | Fri, Apr 20, 2001 | 53.80 | 53.83 | 52.60 | 53.29 | 95 | NASDAQ | ADP | Thu, Apr 19, 2001 | 53.60 | 54.83 | 53.51 | 54.05 | 94 | NASDAQ | ADP | Wed, Apr 18, 2001 | 52.00 | 55.03 | 52.00 | 54.28 | 93 | NASDAQ | ADP | Tue, Apr 17, 2001 | 50.41 | 53.00 | 50.41 | 51.30 | 92 | NASDAQ | ADP | Mon, Apr 16, 2001 | 51.00 | 51.55 | 49.96 | 50.41 | 91 | NASDAQ | ADP | Thu, Apr 12, 2001 | 50.50 | 51.53 | 50.06 | 51.50 | 90 | NASDAQ | ADP | Wed, Apr 11, 2001 | 50.50 | 51.35 | 49.60 | 50.60 | 89 | NASDAQ | ADP | Tue, Apr 10, 2001 | 53.00 | 54.76 | 52.60 | 52.97 | 88 | NASDAQ | ADP | Mon, Apr 9, 2001 | 52.20 | 53.65 | 52.20 | 53.10 | 87 | NASDAQ | ADP | Fri, Apr 6, 2001 | 53.45 | 53.45 | 51.80 | 52.45 | 86 | NASDAQ | ADP | Thu, Apr 5, 2001 | 52.20 | 53.72 | 52.20 | 53.47 | 85 | NASDAQ | ADP | Wed, Apr 4, 2001 | 50.60 | 52.49 | 50.60 | 52.11 | 84 | NASDAQ | ADP | Tue, Apr 3, 2001 | 54.45 | 54.45 | 52.51 | 52.60 | 83 | NASDAQ | ADP | Mon, Apr 2, 2001 | 54.35 | 55.63 | 53.93 | 54.49 | 82 | NASDAQ | ADP | Fri, Mar 30, 2001 | 53.75 | 55.00 | 52.56 | 54.38 | 81 | NASDAQ | ADP | Thu, Mar 29, 2001 | 53.36 | 53.75 | 52.30 | 53.05 | 80 | NASDAQ | ADP | Wed, Mar 28, 2001 | 53.75 | 53.80 | 53.03 | 53.41 | 79 | NASDAQ | ADP | Tue, Mar 27, 2001 | 53.47 | 54.35 | 52.10 | 54.19 | 78 | NASDAQ | ADP | Mon, Mar 26, 2001 | 52.75 | 54.18 | 52.53 | 53.47 | 77 | NASDAQ | ADP | Fri, Mar 23, 2001 | 52.50 | 53.30 | 51.50 | 51.50 | 76 | NASDAQ | ADP | Thu, Mar 22, 2001 | 52.40 | 53.86 | 50.91 | 52.25 | 75 | NASDAQ | ADP | Wed, Mar 21, 2001 | 50.60 | 53.25 | 50.60 | 52.50 | 74 | NASDAQ | ADP | Tue, Mar 20, 2001 | 51.75 | 52.55 | 51.00 | 51.04 | 73 | NASDAQ | ADP | Mon, Mar 19, 2001 | 49.89 | 52.91 | 49.60 | 51.75 | 72 | NASDAQ | ADP | Fri, Mar 16, 2001 | 51.75 | 51.90 | 48.47 | 49.89 | 71 | NASDAQ | ADP | Thu, Mar 15, 2001 | 53.10 | 54.35 | 51.36 | 52.05 | 70 | NASDAQ | ADP | Wed, Mar 14, 2001 | 54.90 | 55.45 | 53.70 | 53.70 | 69 | NASDAQ | ADP | Tue, Mar 13, 2001 | 55.76 | 56.41 | 55.76 | 56.21 | 68 | NASDAQ | ADP | Mon, Mar 12, 2001 | 56.25 | 56.93 | 55.73 | 55.75 | 67 | NASDAQ | ADP | Fri, Mar 9, 2001 | 59.47 | 59.48 | 57.80 | 57.84 | 66 | NASDAQ | ADP | Thu, Mar 8, 2001 | 58.80 | 59.49 | 58.55 | 59.48 | 65 | NASDAQ | ADP | Wed, Mar 7, 2001 | 59.25 | 59.40 | 58.50 | 58.85 | 64 | NASDAQ | ADP | Tue, Mar 6, 2001 | 59.80 | 59.80 | 58.50 | 58.75 | 63 | NASDAQ | ADP | Mon, Mar 5, 2001 | 58.40 | 59.72 | 57.84 | 59.16 | 62 | NASDAQ | ADP | Fri, Mar 2, 2001 | 58.35 | 59.75 | 57.80 | 58.94 | 61 | NASDAQ | ADP | Thu, Mar 1, 2001 | 58.85 | 59.19 | 57.99 | 59.19 | 60 | NASDAQ | ADP | Wed, Feb 28, 2001 | 58.00 | 59.47 | 58.00 | 59.00 | 59 | NASDAQ | ADP | Tue, Feb 27, 2001 | 57.60 | 57.94 | 56.80 | 57.94 | 58 | NASDAQ | ADP | Mon, Feb 26, 2001 | 56.61 | 57.60 | 56.30 | 57.60 | 57 | NASDAQ | ADP | Fri, Feb 23, 2001 | 57.40 | 57.40 | 56.38 | 56.61 | 56 | NASDAQ | ADP | Thu, Feb 22, 2001 | 57.59 | 57.59 | 56.25 | 57.00 | 55 | NASDAQ | ADP | Wed, Feb 21, 2001 | 56.55 | 58.43 | 56.55 | 57.60 | 54 | NASDAQ | ADP | Tue, Feb 20, 2001 | 57.95 | 58.55 | 56.82 | 56.95 | 53 | NASDAQ | ADP | Fri, Feb 16, 2001 | 58.85 | 59.00 | 57.40 | 58.93 | 52 | NASDAQ | ADP | Thu, Feb 15, 2001 | 58.73 | 59.53 | 58.55 | 58.92 | 51 | NASDAQ | ADP | Wed, Feb 14, 2001 | 59.20 | 59.59 | 58.92 | 59.13 | 50 | NASDAQ | ADP | Tue, Feb 13, 2001 | 59.10 | 60.72 | 59.10 | 59.98 | 49 | NASDAQ | ADP | Mon, Feb 12, 2001 | 59.10 | 59.62 | 58.39 | 59.01 | 48 | NASDAQ | ADP | Fri, Feb 9, 2001 | 59.95 | 60.00 | 59.35 | 59.58 | 47 | NASDAQ | ADP | Thu, Feb 8, 2001 | 59.75 | 60.33 | 59.65 | 59.95 | 46 | NASDAQ | ADP | Wed, Feb 7, 2001 | 59.50 | 60.00 | 59.17 | 59.68 | 45 | NASDAQ | ADP | Tue, Feb 6, 2001 | 58.99 | 60.30 | 58.45 | 59.64 | 44 | NASDAQ | ADP | Mon, Feb 5, 2001 | 57.70 | 59.00 | 57.70 | 58.98 | 43 | NASDAQ | ADP | Fri, Feb 2, 2001 | 59.65 | 59.65 | 56.55 | 57.70 | 42 | NASDAQ | ADP | Thu, Feb 1, 2001 | 59.12 | 59.76 | 58.80 | 59.70 | 41 | NASDAQ | ADP | Wed, Jan 31, 2001 | 59.50 | 60.04 | 58.60 | 59.86 | 40 | NASDAQ | ADP | Tue, Jan 30, 2001 | 60.99 | 60.99 | 59.30 | 60.13 | 39 | NASDAQ | ADP | Mon, Jan 29, 2001 | 59.44 | 60.90 | 59.44 | 60.50 | 38 | NASDAQ | ADP | Fri, Jan 26, 2001 | 60.19 | 60.56 | 59.00 | 59.44 | 37 | NASDAQ | ADP | Thu, Jan 25, 2001 | 60.25 | 61.06 | 59.94 | 59.94 | 36 | NASDAQ | ADP | Wed, Jan 24, 2001 | 60.25 | 60.63 | 59.75 | 60.13 | 35 | NASDAQ | ADP | Tue, Jan 23, 2001 | 59.25 | 60.38 | 59.00 | 59.50 | 34 | NASDAQ | ADP | Mon, Jan 22, 2001 | 60.00 | 60.13 | 58.00 | 58.69 | 33 | NASDAQ | ADP | Fri, Jan 19, 2001 | 60.13 | 62.06 | 59.75 | 60.00 | 32 | NASDAQ | ADP | Thu, Jan 18, 2001 | 60.50 | 61.31 | 59.38 | 60.06 | 31 | NASDAQ | ADP | Wed, Jan 17, 2001 | 62.25 | 62.25 | 60.31 | 60.31 | 30 | NASDAQ | ADP | Tue, Jan 16, 2001 | 61.75 | 62.44 | 61.31 | 62.00 | 29 | NASDAQ | ADP | Fri, Jan 12, 2001 | 61.00 | 62.69 | 60.88 | 61.81 | 28 | NASDAQ | ADP | Thu, Jan 11, 2001 | 60.94 | 62.13 | 60.44 | 60.56 | 27 | NASDAQ | ADP | Wed, Jan 10, 2001 | 60.25 | 61.31 | 59.63 | 60.88 | 26 | NASDAQ | ADP | Tue, Jan 9, 2001 | 59.00 | 61.31 | 58.75 | 60.69 | 25 | NASDAQ | ADP | Mon, Jan 8, 2001 | 54.94 | 59.25 | 54.94 | 58.88 | 24 | NASDAQ | ADP | Fri, Jan 5, 2001 | 55.00 | 55.81 | 54.25 | 54.88 | 23 | NASDAQ | ADP | Thu, Jan 4, 2001 | 60.81 | 61.00 | 54.63 | 56.69 | 22 | NASDAQ | ADP | Wed, Jan 3, 2001 | 62.00 | 62.56 | 60.50 | 60.75 | 21 | NASDAQ | ADP | Tue, Jan 2, 2001 | 63.25 | 63.56 | 61.75 | 62.06 | 20 | NASDAQ | ADP | Fri, Dec 29, 2000 | 64.00 | 64.00 | 63.00 | 63.31 | 19 | NASDAQ | ADP | Thu, Dec 28, 2000 | 63.63 | 63.88 | 62.88 | 63.38 | 18 | NASDAQ | ADP | Wed, Dec 27, 2000 | 61.44 | 62.94 | 61.44 | 62.81 | 17 | NASDAQ | ADP | Tue, Dec 26, 2000 | 59.56 | 61.31 | 59.50 | 61.19 | 16 | NASDAQ | ADP | Fri, Dec 22, 2000 | 59.00 | 59.63 | 58.56 | 59.50 | 15 | NASDAQ | ADP | Thu, Dec 21, 2000 | 58.69 | 59.19 | 58.50 | 59.00 | 14 | NASDAQ | ADP | Wed, Dec 20, 2000 | 59.06 | 59.81 | 58.56 | 58.94 | 13 | NASDAQ | ADP | Tue, Dec 19, 2000 | 59.50 | 60.00 | 59.13 | 59.56 | 12 | NASDAQ | ADP | Mon, Dec 18, 2000 | 60.00 | 60.38 | 59.06 | 59.81 | 11 | NASDAQ | ADP | Fri, Dec 15, 2000 | 60.75 | 60.88 | 59.13 | 59.88 | 10 | NASDAQ | ADP | Thu, Dec 14, 2000 | 62.75 | 64.25 | 61.94 | 63.31 | 9 | NASDAQ | ADP | Wed, Dec 13, 2000 | 62.00 | 62.88 | 61.88 | 62.25 | 8 | NASDAQ | ADP | Tue, Dec 12, 2000 | 62.00 | 62.31 | 61.38 | 61.81 | 7 | NASDAQ | ADP | Mon, Dec 11, 2000 | 63.75 | 63.75 | 61.00 | 61.25 | 6 | NASDAQ | ADP | Fri, Dec 8, 2000 | 64.63 | 64.88 | 62.00 | 63.00 | 5 | NASDAQ | ADP | Thu, Dec 7, 2000 | 65.00 | 65.69 | 64.69 | 65.06 | 4 | NASDAQ | ADP | Wed, Dec 6, 2000 | 63.50 | 66.50 | 63.50 | 66.19 | 3 | NASDAQ | ADP | Tue, Dec 5, 2000 | 65.00 | 65.31 | 63.31 | 65.31 | 2 | NASDAQ | ADP | Mon, Dec 4, 2000 | 65.44 | 65.94 | 65.00 | 65.19 | 1 | NASDAQ | ADP | Fri, Dec 1, 2000 | 66.00 | 66.00 | 64.50 | 64.94 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.