Below are the 2292 trading days of historical prices for IR.
# | Exchange | Symbol | Date | Open | High | Low | Close | 2292 | NYSE | IR | Fri, Apr 19, 2024 | 89.27 | 90.00 | 87.46 | 88.40 | 2291 | NYSE | IR | Thu, Apr 18, 2024 | 90.30 | 90.76 | 88.85 | 88.97 | 2290 | NYSE | IR | Wed, Apr 17, 2024 | 91.48 | 91.51 | 88.82 | 89.57 | 2289 | NYSE | IR | Tue, Apr 16, 2024 | 91.19 | 91.73 | 90.47 | 90.88 | 2288 | NYSE | IR | Mon, Apr 15, 2024 | 93.38 | 93.52 | 90.93 | 91.28 | 2287 | NYSE | IR | Fri, Apr 12, 2024 | 91.88 | 92.72 | 91.47 | 91.92 | 2286 | NYSE | IR | Thu, Apr 11, 2024 | 92.71 | 93.86 | 92.37 | 93.17 | 2285 | NYSE | IR | Wed, Apr 10, 2024 | 92.16 | 93.80 | 91.45 | 92.99 | 2284 | NYSE | IR | Tue, Apr 9, 2024 | 94.49 | 94.57 | 92.34 | 93.50 | 2283 | NYSE | IR | Mon, Apr 8, 2024 | 95.06 | 95.42 | 93.91 | 94.01 | 2282 | NYSE | IR | Fri, Apr 5, 2024 | 92.88 | 95.05 | 92.72 | 94.81 | 2281 | NYSE | IR | Thu, Apr 4, 2024 | 94.40 | 94.77 | 92.28 | 92.30 | 2280 | NYSE | IR | Wed, Apr 3, 2024 | 92.55 | 93.96 | 92.34 | 93.39 | 2279 | NYSE | IR | Tue, Apr 2, 2024 | 93.82 | 93.82 | 92.38 | 92.55 | 2278 | NYSE | IR | Mon, Apr 1, 2024 | 94.93 | 94.94 | 93.40 | 93.62 | 2277 | NYSE | IR | Thu, Mar 28, 2024 | 95.17 | 95.41 | 94.50 | 94.95 | 2276 | NYSE | IR | Wed, Mar 27, 2024 | 94.80 | 95.41 | 93.80 | 95.26 | 2275 | NYSE | IR | Tue, Mar 26, 2024 | 94.32 | 95.05 | 94.19 | 94.45 | 2274 | NYSE | IR | Mon, Mar 25, 2024 | 95.25 | 96.17 | 94.36 | 94.48 | 2273 | NYSE | IR | Fri, Mar 22, 2024 | 94.95 | 95.09 | 93.99 | 94.74 | 2272 | NYSE | IR | Thu, Mar 21, 2024 | 94.10 | 95.29 | 93.83 | 95.10 | 2271 | NYSE | IR | Wed, Mar 20, 2024 | 91.68 | 93.72 | 91.38 | 93.68 | 2270 | NYSE | IR | Tue, Mar 19, 2024 | 91.27 | 91.77 | 90.71 | 91.56 | 2269 | NYSE | IR | Mon, Mar 18, 2024 | 91.06 | 91.76 | 90.46 | 91.21 | 2268 | NYSE | IR | Fri, Mar 15, 2024 | 90.10 | 91.26 | 90.10 | 90.47 | 2267 | NYSE | IR | Thu, Mar 14, 2024 | 90.95 | 91.40 | 90.23 | 91.01 | 2266 | NYSE | IR | Wed, Mar 13, 2024 | 91.07 | 91.12 | 90.10 | 90.53 | 2265 | NYSE | IR | Tue, Mar 12, 2024 | 89.35 | 91.02 | 88.71 | 90.86 | 2264 | NYSE | IR | Mon, Mar 11, 2024 | 89.46 | 89.86 | 88.83 | 89.52 | 2263 | NYSE | IR | Fri, Mar 8, 2024 | 91.28 | 91.67 | 89.69 | 90.37 | 2262 | NYSE | IR | Thu, Mar 7, 2024 | 90.91 | 91.40 | 90.27 | 91.16 | 2261 | NYSE | IR | Wed, Mar 6, 2024 | 90.68 | 91.17 | 90.08 | 90.24 | 2260 | NYSE | IR | Tue, Mar 5, 2024 | 91.16 | 91.26 | 89.53 | 89.95 | 2259 | NYSE | IR | Mon, Mar 4, 2024 | 91.67 | 92.36 | 91.34 | 91.54 | 2258 | NYSE | IR | Fri, Mar 1, 2024 | 90.94 | 92.44 | 90.77 | 91.63 | 2257 | NYSE | IR | Thu, Feb 29, 2024 | 90.06 | 91.45 | 89.77 | 91.33 | 2256 | NYSE | IR | Wed, Feb 28, 2024 | 90.33 | 90.78 | 89.75 | 89.85 | 2255 | NYSE | IR | Tue, Feb 27, 2024 | 90.95 | 91.11 | 89.54 | 90.38 | 2254 | NYSE | IR | Mon, Feb 26, 2024 | 90.33 | 91.14 | 90.20 | 90.76 | 2253 | NYSE | IR | Fri, Feb 23, 2024 | 91.04 | 91.11 | 89.68 | 90.53 | 2252 | NYSE | IR | Thu, Feb 22, 2024 | 90.28 | 90.92 | 89.86 | 90.79 | 2251 | NYSE | IR | Wed, Feb 21, 2024 | 87.40 | 89.01 | 87.23 | 88.94 | 2250 | NYSE | IR | Tue, Feb 20, 2024 | 88.27 | 88.49 | 86.60 | 86.74 | 2249 | NYSE | IR | Fri, Feb 16, 2024 | 91.72 | 92.32 | 89.36 | 89.47 | 2248 | NYSE | IR | Thu, Feb 15, 2024 | 86.93 | 87.91 | 86.52 | 87.79 | 2247 | NYSE | IR | Wed, Feb 14, 2024 | 85.99 | 86.84 | 85.59 | 86.49 | 2246 | NYSE | IR | Tue, Feb 13, 2024 | 84.16 | 85.38 | 83.74 | 85.11 | 2245 | NYSE | IR | Mon, Feb 12, 2024 | 85.74 | 86.24 | 85.33 | 85.47 | 2244 | NYSE | IR | Fri, Feb 9, 2024 | 85.65 | 86.51 | 85.27 | 85.90 | 2243 | NYSE | IR | Thu, Feb 8, 2024 | 84.67 | 85.50 | 84.41 | 85.38 | 2242 | NYSE | IR | Wed, Feb 7, 2024 | 83.56 | 84.97 | 83.38 | 84.57 | 2241 | NYSE | IR | Tue, Feb 6, 2024 | 82.86 | 83.40 | 82.21 | 83.24 | 2240 | NYSE | IR | Mon, Feb 5, 2024 | 82.96 | 83.52 | 82.51 | 82.91 | 2239 | NYSE | IR | Fri, Feb 2, 2024 | 81.87 | 84.01 | 81.59 | 83.74 | 2238 | NYSE | IR | Thu, Feb 1, 2024 | 80.36 | 82.23 | 80.36 | 81.99 | 2237 | NYSE | IR | Wed, Jan 31, 2024 | 80.36 | 80.85 | 79.73 | 79.86 | 2236 | NYSE | IR | Tue, Jan 30, 2024 | 80.15 | 80.83 | 80.12 | 80.61 | 2235 | NYSE | IR | Mon, Jan 29, 2024 | 79.08 | 80.55 | 79.04 | 80.48 | 2234 | NYSE | IR | Fri, Jan 26, 2024 | 79.36 | 79.63 | 79.03 | 79.30 | 2233 | NYSE | IR | Thu, Jan 25, 2024 | 79.34 | 79.75 | 78.69 | 79.25 | 2232 | NYSE | IR | Wed, Jan 24, 2024 | 79.75 | 79.83 | 78.62 | 78.84 | 2231 | NYSE | IR | Tue, Jan 23, 2024 | 79.52 | 79.52 | 78.36 | 79.21 | 2230 | NYSE | IR | Mon, Jan 22, 2024 | 79.02 | 79.45 | 78.83 | 79.34 | 2229 | NYSE | IR | Fri, Jan 19, 2024 | 78.57 | 78.92 | 77.87 | 78.88 | 2228 | NYSE | IR | Thu, Jan 18, 2024 | 77.76 | 78.37 | 77.16 | 78.18 | 2227 | NYSE | IR | Wed, Jan 17, 2024 | 77.16 | 77.75 | 76.97 | 77.45 | 2226 | NYSE | IR | Tue, Jan 16, 2024 | 77.13 | 78.01 | 76.64 | 77.95 | 2225 | NYSE | IR | Fri, Jan 12, 2024 | 78.09 | 78.17 | 76.73 | 77.42 | 2224 | NYSE | IR | Thu, Jan 11, 2024 | 76.33 | 77.74 | 75.54 | 77.69 | 2223 | NYSE | IR | Wed, Jan 10, 2024 | 75.89 | 76.39 | 75.74 | 76.29 | 2222 | NYSE | IR | Tue, Jan 9, 2024 | 74.97 | 75.91 | 74.58 | 75.91 | 2221 | NYSE | IR | Mon, Jan 8, 2024 | 74.81 | 75.74 | 74.01 | 75.72 | 2220 | NYSE | IR | Fri, Jan 5, 2024 | 74.80 | 75.29 | 74.59 | 74.80 | 2219 | NYSE | IR | Thu, Jan 4, 2024 | 74.90 | 75.77 | 74.72 | 74.94 | 2218 | NYSE | IR | Wed, Jan 3, 2024 | 76.21 | 76.47 | 74.67 | 74.72 | 2217 | NYSE | IR | Tue, Jan 2, 2024 | 77.00 | 77.61 | 76.26 | 76.73 | 2216 | NYSE | IR | Fri, Dec 29, 2023 | 77.93 | 78.02 | 77.28 | 77.34 | 2215 | NYSE | IR | Thu, Dec 28, 2023 | 77.74 | 78.16 | 77.57 | 77.78 | 2214 | NYSE | IR | Wed, Dec 27, 2023 | 77.48 | 77.87 | 77.24 | 77.85 | 2213 | NYSE | IR | Tue, Dec 26, 2023 | 76.49 | 77.43 | 76.46 | 77.40 | 2212 | NYSE | IR | Fri, Dec 22, 2023 | 76.08 | 76.87 | 75.91 | 76.48 | 2211 | NYSE | IR | Thu, Dec 21, 2023 | 75.64 | 75.86 | 75.05 | 75.80 | 2210 | NYSE | IR | Wed, Dec 20, 2023 | 76.00 | 76.81 | 74.84 | 74.87 | 2209 | NYSE | IR | Tue, Dec 19, 2023 | 75.13 | 76.40 | 74.83 | 76.33 | 2208 | NYSE | IR | Mon, Dec 18, 2023 | 75.19 | 75.28 | 74.47 | 74.82 | 2207 | NYSE | IR | Fri, Dec 15, 2023 | 74.86 | 75.63 | 74.70 | 74.84 | 2206 | NYSE | IR | Thu, Dec 14, 2023 | 74.13 | 75.57 | 74.09 | 75.31 | 2205 | NYSE | IR | Wed, Dec 13, 2023 | 74.22 | 74.76 | 73.52 | 73.70 | 2204 | NYSE | IR | Tue, Dec 12, 2023 | 74.21 | 74.85 | 74.07 | 74.26 | 2203 | NYSE | IR | Mon, Dec 11, 2023 | 73.38 | 74.49 | 73.38 | 73.98 | 2202 | NYSE | IR | Fri, Dec 8, 2023 | 72.49 | 73.42 | 72.40 | 73.31 | 2201 | NYSE | IR | Thu, Dec 7, 2023 | 71.73 | 72.56 | 71.54 | 72.55 | 2200 | NYSE | IR | Wed, Dec 6, 2023 | 72.27 | 72.98 | 71.21 | 71.38 | 2199 | NYSE | IR | Tue, Dec 5, 2023 | 71.79 | 72.44 | 71.54 | 71.96 | 2198 | NYSE | IR | Mon, Dec 4, 2023 | 71.57 | 72.16 | 71.29 | 72.02 | 2197 | NYSE | IR | Fri, Dec 1, 2023 | 71.36 | 72.73 | 71.36 | 72.24 | 2196 | NYSE | IR | Thu, Nov 30, 2023 | 69.94 | 71.52 | 69.51 | 71.43 | 2195 | NYSE | IR | Wed, Nov 29, 2023 | 70.21 | 70.40 | 69.46 | 69.60 | 2194 | NYSE | IR | Tue, Nov 28, 2023 | 70.86 | 71.24 | 69.64 | 69.66 | 2193 | NYSE | IR | Mon, Nov 27, 2023 | 71.30 | 71.30 | 70.65 | 70.78 | 2192 | NYSE | IR | Fri, Nov 24, 2023 | 70.83 | 71.33 | 70.60 | 71.33 | 2191 | NYSE | IR | Wed, Nov 22, 2023 | 70.66 | 70.97 | 70.43 | 70.71 | 2190 | NYSE | IR | Tue, Nov 21, 2023 | 70.25 | 70.82 | 70.25 | 70.54 | 2189 | NYSE | IR | Mon, Nov 20, 2023 | 70.42 | 70.62 | 69.96 | 70.42 | 2188 | NYSE | IR | Fri, Nov 17, 2023 | 70.65 | 70.65 | 69.84 | 70.32 | 2187 | NYSE | IR | Thu, Nov 16, 2023 | 69.88 | 70.61 | 69.76 | 70.18 | 2186 | NYSE | IR | Wed, Nov 15, 2023 | 69.66 | 70.22 | 69.29 | 69.71 | 2185 | NYSE | IR | Tue, Nov 14, 2023 | 69.77 | 70.12 | 69.32 | 69.66 | 2184 | NYSE | IR | Mon, Nov 13, 2023 | 68.15 | 69.34 | 68.06 | 68.86 | 2183 | NYSE | IR | Fri, Nov 10, 2023 | 66.99 | 68.36 | 66.99 | 68.34 | 2182 | NYSE | IR | Thu, Nov 9, 2023 | 66.77 | 67.82 | 66.30 | 67.03 | 2181 | NYSE | IR | Wed, Nov 8, 2023 | 66.31 | 66.58 | 65.50 | 66.05 | 2180 | NYSE | IR | Tue, Nov 7, 2023 | 64.91 | 66.01 | 64.60 | 65.98 | 2179 | NYSE | IR | Mon, Nov 6, 2023 | 65.34 | 65.53 | 64.69 | 65.25 | 2178 | NYSE | IR | Fri, Nov 3, 2023 | 66.88 | 67.18 | 65.30 | 65.36 | 2177 | NYSE | IR | Thu, Nov 2, 2023 | 62.25 | 66.26 | 62.12 | 65.59 | 2176 | NYSE | IR | Wed, Nov 1, 2023 | 60.75 | 62.02 | 60.34 | 61.99 | 2175 | NYSE | IR | Tue, Oct 31, 2023 | 60.23 | 60.96 | 60.18 | 60.68 | 2174 | NYSE | IR | Mon, Oct 30, 2023 | 60.02 | 60.79 | 59.51 | 60.57 | 2173 | NYSE | IR | Fri, Oct 27, 2023 | 60.00 | 60.29 | 59.20 | 59.38 | 2172 | NYSE | IR | Thu, Oct 26, 2023 | 59.74 | 60.77 | 59.44 | 59.88 | 2171 | NYSE | IR | Wed, Oct 25, 2023 | 59.35 | 60.48 | 59.25 | 59.36 | 2170 | NYSE | IR | Tue, Oct 24, 2023 | 60.53 | 60.66 | 59.45 | 59.68 | 2169 | NYSE | IR | Mon, Oct 23, 2023 | 60.34 | 60.77 | 59.27 | 59.31 | 2168 | NYSE | IR | Fri, Oct 20, 2023 | 61.20 | 61.44 | 60.20 | 60.42 | 2167 | NYSE | IR | Thu, Oct 19, 2023 | 62.41 | 63.33 | 60.98 | 61.22 | 2166 | NYSE | IR | Wed, Oct 18, 2023 | 64.78 | 64.78 | 62.28 | 62.39 | 2165 | NYSE | IR | Tue, Oct 17, 2023 | 64.68 | 66.34 | 64.44 | 65.66 | 2164 | NYSE | IR | Mon, Oct 16, 2023 | 64.90 | 65.59 | 64.47 | 64.95 | 2163 | NYSE | IR | Fri, Oct 13, 2023 | 66.21 | 66.45 | 63.38 | 64.22 | 2162 | NYSE | IR | Thu, Oct 12, 2023 | 66.14 | 66.79 | 65.45 | 66.06 | 2161 | NYSE | IR | Wed, Oct 11, 2023 | 64.87 | 66.08 | 64.83 | 65.99 | 2160 | NYSE | IR | Tue, Oct 10, 2023 | 64.15 | 65.27 | 63.79 | 64.69 | 2159 | NYSE | IR | Mon, Oct 9, 2023 | 63.27 | 64.26 | 62.51 | 64.10 | 2158 | NYSE | IR | Fri, Oct 6, 2023 | 62.46 | 63.92 | 62.14 | 63.42 | 2157 | NYSE | IR | Thu, Oct 5, 2023 | 63.38 | 63.58 | 62.20 | 62.82 | 2156 | NYSE | IR | Wed, Oct 4, 2023 | 62.80 | 63.44 | 62.34 | 63.26 | 2155 | NYSE | IR | Tue, Oct 3, 2023 | 63.25 | 63.42 | 62.14 | 62.85 | 2154 | NYSE | IR | Mon, Oct 2, 2023 | 63.57 | 64.26 | 63.28 | 63.60 | 2153 | NYSE | IR | Fri, Sep 29, 2023 | 64.78 | 65.15 | 63.43 | 63.72 | 2152 | NYSE | IR | Thu, Sep 28, 2023 | 63.36 | 64.78 | 63.18 | 64.27 | 2151 | NYSE | IR | Wed, Sep 27, 2023 | 63.41 | 63.79 | 62.94 | 63.27 | 2150 | NYSE | IR | Tue, Sep 26, 2023 | 63.59 | 64.22 | 62.60 | 62.79 | 2149 | NYSE | IR | Mon, Sep 25, 2023 | 64.18 | 64.38 | 63.28 | 64.32 | 2148 | NYSE | IR | Fri, Sep 22, 2023 | 64.06 | 64.94 | 63.81 | 64.50 | 2147 | NYSE | IR | Thu, Sep 21, 2023 | 64.79 | 64.79 | 63.74 | 64.04 | 2146 | NYSE | IR | Wed, Sep 20, 2023 | 66.65 | 67.01 | 64.95 | 65.02 | 2145 | NYSE | IR | Tue, Sep 19, 2023 | 66.17 | 66.75 | 65.28 | 66.23 | 2144 | NYSE | IR | Mon, Sep 18, 2023 | 65.88 | 66.50 | 65.62 | 66.39 | 2143 | NYSE | IR | Fri, Sep 15, 2023 | 66.29 | 66.62 | 65.49 | 65.90 | 2142 | NYSE | IR | Thu, Sep 14, 2023 | 66.43 | 66.99 | 65.73 | 66.56 | 2141 | NYSE | IR | Wed, Sep 13, 2023 | 68.02 | 68.48 | 65.20 | 65.73 | 2140 | NYSE | IR | Tue, Sep 12, 2023 | 68.29 | 69.17 | 67.95 | 68.33 | 2139 | NYSE | IR | Mon, Sep 11, 2023 | 69.82 | 70.24 | 68.06 | 68.65 | 2138 | NYSE | IR | Fri, Sep 8, 2023 | 69.52 | 69.98 | 69.32 | 69.42 | 2137 | NYSE | IR | Thu, Sep 7, 2023 | 69.62 | 70.23 | 68.74 | 69.55 | 2136 | NYSE | IR | Wed, Sep 6, 2023 | 68.30 | 70.05 | 68.25 | 70.01 | 2135 | NYSE | IR | Tue, Sep 5, 2023 | 69.96 | 70.00 | 68.30 | 68.44 | 2134 | NYSE | IR | Fri, Sep 1, 2023 | 69.99 | 70.52 | 69.56 | 69.95 | 2133 | NYSE | IR | Thu, Aug 31, 2023 | 69.86 | 70.21 | 69.32 | 69.61 | 2132 | NYSE | IR | Wed, Aug 30, 2023 | 70.13 | 70.65 | 69.67 | 69.89 | 2131 | NYSE | IR | Tue, Aug 29, 2023 | 68.95 | 70.32 | 68.74 | 69.97 | 2130 | NYSE | IR | Mon, Aug 28, 2023 | 68.85 | 69.44 | 68.60 | 69.10 | 2129 | NYSE | IR | Fri, Aug 25, 2023 | 68.58 | 69.31 | 68.08 | 68.90 | 2128 | NYSE | IR | Thu, Aug 24, 2023 | 68.48 | 69.15 | 68.17 | 68.24 | 2127 | NYSE | IR | Wed, Aug 23, 2023 | 67.00 | 68.68 | 66.93 | 68.50 | 2126 | NYSE | IR | Tue, Aug 22, 2023 | 67.30 | 67.70 | 66.75 | 66.85 | 2125 | NYSE | IR | Mon, Aug 21, 2023 | 66.80 | 66.97 | 66.11 | 66.68 | 2124 | NYSE | IR | Fri, Aug 18, 2023 | 65.40 | 67.16 | 65.00 | 66.49 | 2123 | NYSE | IR | Thu, Aug 17, 2023 | 67.04 | 67.37 | 66.08 | 66.10 | 2122 | NYSE | IR | Wed, Aug 16, 2023 | 66.93 | 67.38 | 66.63 | 66.71 | 2121 | NYSE | IR | Tue, Aug 15, 2023 | 67.51 | 67.84 | 66.76 | 67.00 | 2120 | NYSE | IR | Mon, Aug 14, 2023 | 67.91 | 68.20 | 67.65 | 67.90 | 2119 | NYSE | IR | Fri, Aug 11, 2023 | 67.76 | 68.32 | 67.66 | 68.09 | 2118 | NYSE | IR | Thu, Aug 10, 2023 | 68.38 | 68.74 | 67.39 | 67.92 | 2117 | NYSE | IR | Wed, Aug 9, 2023 | 68.63 | 68.88 | 67.92 | 68.14 | 2116 | NYSE | IR | Tue, Aug 8, 2023 | 67.41 | 68.92 | 66.98 | 68.62 | 2115 | NYSE | IR | Mon, Aug 7, 2023 | 67.52 | 68.00 | 67.13 | 67.91 | 2114 | NYSE | IR | Fri, Aug 4, 2023 | 67.40 | 67.74 | 66.57 | 66.91 | 2113 | NYSE | IR | Thu, Aug 3, 2023 | 66.52 | 67.39 | 65.24 | 67.12 | 2112 | NYSE | IR | Wed, Aug 2, 2023 | 65.62 | 65.90 | 65.07 | 65.49 | 2111 | NYSE | IR | Tue, Aug 1, 2023 | 64.77 | 66.06 | 64.71 | 66.01 | 2110 | NYSE | IR | Mon, Jul 31, 2023 | 64.63 | 65.33 | 64.35 | 65.27 | 2109 | NYSE | IR | Fri, Jul 28, 2023 | 64.71 | 64.85 | 63.98 | 64.20 | 2108 | NYSE | IR | Thu, Jul 27, 2023 | 64.87 | 65.02 | 63.87 | 64.05 | 2107 | NYSE | IR | Wed, Jul 26, 2023 | 64.84 | 65.34 | 64.06 | 64.52 | 2106 | NYSE | IR | Tue, Jul 25, 2023 | 64.89 | 65.86 | 64.75 | 65.07 | 2105 | NYSE | IR | Mon, Jul 24, 2023 | 65.43 | 65.95 | 64.97 | 65.27 | 2104 | NYSE | IR | Fri, Jul 21, 2023 | 65.69 | 65.81 | 65.08 | 65.26 | 2103 | NYSE | IR | Thu, Jul 20, 2023 | 66.02 | 66.07 | 65.23 | 65.59 | 2102 | NYSE | IR | Wed, Jul 19, 2023 | 66.36 | 66.37 | 64.86 | 65.72 | 2101 | NYSE | IR | Tue, Jul 18, 2023 | 66.04 | 67.18 | 65.96 | 67.02 | 2100 | NYSE | IR | Mon, Jul 17, 2023 | 66.03 | 66.73 | 65.95 | 66.29 | 2099 | NYSE | IR | Fri, Jul 14, 2023 | 66.63 | 66.67 | 65.90 | 66.12 | 2098 | NYSE | IR | Thu, Jul 13, 2023 | 66.22 | 66.91 | 65.85 | 66.68 | 2097 | NYSE | IR | Wed, Jul 12, 2023 | 66.88 | 67.02 | 66.06 | 66.11 | 2096 | NYSE | IR | Tue, Jul 11, 2023 | 66.01 | 66.74 | 65.87 | 66.25 | 2095 | NYSE | IR | Mon, Jul 10, 2023 | 64.97 | 65.90 | 64.65 | 65.81 | 2094 | NYSE | IR | Fri, Jul 7, 2023 | 63.42 | 64.93 | 63.33 | 64.26 | 2093 | NYSE | IR | Thu, Jul 6, 2023 | 63.57 | 63.69 | 62.92 | 63.56 | 2092 | NYSE | IR | Wed, Jul 5, 2023 | 64.62 | 65.05 | 64.00 | 64.12 | 2091 | NYSE | IR | Mon, Jul 3, 2023 | 64.91 | 65.32 | 64.50 | 65.24 | 2090 | NYSE | IR | Fri, Jun 30, 2023 | 65.16 | 65.73 | 64.65 | 65.36 | 2089 | NYSE | IR | Thu, Jun 29, 2023 | 63.45 | 64.59 | 63.00 | 64.40 | 2088 | NYSE | IR | Wed, Jun 28, 2023 | 64.30 | 64.59 | 63.55 | 63.66 | 2087 | NYSE | IR | Tue, Jun 27, 2023 | 63.52 | 64.01 | 63.15 | 63.93 | 2086 | NYSE | IR | Mon, Jun 26, 2023 | 63.30 | 64.02 | 63.16 | 63.22 | 2085 | NYSE | IR | Fri, Jun 23, 2023 | 62.71 | 63.53 | 62.02 | 63.37 | 2084 | NYSE | IR | Thu, Jun 22, 2023 | 64.07 | 64.07 | 63.16 | 63.52 | 2083 | NYSE | IR | Wed, Jun 21, 2023 | 63.78 | 64.71 | 63.44 | 64.13 | 2082 | NYSE | IR | Tue, Jun 20, 2023 | 63.82 | 64.39 | 63.49 | 64.12 | 2081 | NYSE | IR | Fri, Jun 16, 2023 | 65.00 | 65.24 | 64.04 | 64.52 | 2080 | NYSE | IR | Thu, Jun 15, 2023 | 63.87 | 64.86 | 63.72 | 64.71 | 2079 | NYSE | IR | Wed, Jun 14, 2023 | 64.38 | 64.45 | 63.72 | 64.12 | 2078 | NYSE | IR | Tue, Jun 13, 2023 | 62.89 | 64.20 | 62.89 | 64.10 | 2077 | NYSE | IR | Mon, Jun 12, 2023 | 62.27 | 63.12 | 61.93 | 62.83 | 2076 | NYSE | IR | Fri, Jun 9, 2023 | 63.00 | 63.00 | 61.98 | 62.46 | 2075 | NYSE | IR | Thu, Jun 8, 2023 | 62.62 | 62.92 | 62.22 | 62.76 | 2074 | NYSE | IR | Wed, Jun 7, 2023 | 61.75 | 62.81 | 61.22 | 62.69 | 2073 | NYSE | IR | Tue, Jun 6, 2023 | 60.48 | 61.98 | 60.48 | 61.49 | 2072 | NYSE | IR | Mon, Jun 5, 2023 | 61.50 | 61.13 | 60.10 | 61.36 | 2071 | NYSE | IR | Fri, Jun 2, 2023 | 59.00 | 61.60 | 58.68 | 61.36 | 2070 | NYSE | IR | Thu, Jun 1, 2023 | 56.92 | 58.26 | 56.61 | 58.15 | 2069 | NYSE | IR | Wed, May 31, 2023 | 58.10 | 58.33 | 56.49 | 56.66 | 2068 | NYSE | IR | Tue, May 30, 2023 | 59.24 | 59.53 | 58.26 | 58.44 | 2067 | NYSE | IR | Fri, May 26, 2023 | 57.93 | 59.09 | 57.39 | 58.89 | 2066 | NYSE | IR | Thu, May 25, 2023 | 57.31 | 58.12 | 57.06 | 57.58 | 2065 | NYSE | IR | Wed, May 24, 2023 | 57.69 | 57.95 | 56.66 | 56.91 | 2064 | NYSE | IR | Tue, May 23, 2023 | 59.25 | 59.26 | 57.84 | 58.01 | 2063 | NYSE | IR | Mon, May 22, 2023 | 59.93 | 60.43 | 59.20 | 59.72 | 2062 | NYSE | IR | Fri, May 19, 2023 | 60.65 | 61.06 | 59.30 | 59.76 | 2061 | NYSE | IR | Thu, May 18, 2023 | 58.87 | 60.09 | 58.87 | 59.93 | 2060 | NYSE | IR | Wed, May 17, 2023 | 59.16 | 59.52 | 58.30 | 59.03 | 2059 | NYSE | IR | Tue, May 16, 2023 | 58.41 | 58.72 | 58.15 | 58.53 | 2058 | NYSE | IR | Mon, May 15, 2023 | 58.05 | 59.07 | 58.05 | 58.93 | 2057 | NYSE | IR | Fri, May 12, 2023 | 58.32 | 58.70 | 57.79 | 58.25 | 2056 | NYSE | IR | Thu, May 11, 2023 | 57.96 | 58.29 | 57.37 | 57.95 | 2055 | NYSE | IR | Wed, May 10, 2023 | 59.26 | 59.32 | 57.67 | 58.41 | 2054 | NYSE | IR | Tue, May 9, 2023 | 59.56 | 59.89 | 58.75 | 58.97 | 2053 | NYSE | IR | Mon, May 8, 2023 | 59.83 | 59.90 | 58.38 | 58.94 | 2052 | NYSE | IR | Fri, May 5, 2023 | 58.25 | 59.65 | 58.00 | 59.17 | 2051 | NYSE | IR | Thu, May 4, 2023 | 58.00 | 59.27 | 56.80 | 57.09 | 2050 | NYSE | IR | Wed, May 3, 2023 | 57.47 | 57.74 | 56.34 | 56.63 | 2049 | NYSE | IR | Tue, May 2, 2023 | 56.94 | 57.20 | 55.86 | 57.10 | 2048 | NYSE | IR | Mon, May 1, 2023 | 56.84 | 57.61 | 56.84 | 57.12 | 2047 | NYSE | IR | Fri, Apr 28, 2023 | 56.88 | 57.61 | 56.86 | 57.02 | 2046 | NYSE | IR | Thu, Apr 27, 2023 | 54.55 | 57.06 | 54.54 | 57.00 | 2045 | NYSE | IR | Wed, Apr 26, 2023 | 53.89 | 54.40 | 53.24 | 53.41 | 2044 | NYSE | IR | Tue, Apr 25, 2023 | 55.07 | 55.58 | 54.43 | 54.44 | 2043 | NYSE | IR | Mon, Apr 24, 2023 | 55.23 | 55.69 | 55.13 | 55.37 | 2042 | NYSE | IR | Fri, Apr 21, 2023 | 55.60 | 55.60 | 54.83 | 55.34 | 2041 | NYSE | IR | Thu, Apr 20, 2023 | 55.10 | 55.72 | 55.01 | 55.36 | 2040 | NYSE | IR | Wed, Apr 19, 2023 | 55.88 | 56.04 | 55.04 | 55.61 | 2039 | NYSE | IR | Tue, Apr 18, 2023 | 56.52 | 57.00 | 55.90 | 56.32 | 2038 | NYSE | IR | Mon, Apr 17, 2023 | 55.98 | 56.21 | 55.57 | 56.08 | 2037 | NYSE | IR | Fri, Apr 14, 2023 | 56.02 | 57.03 | 55.44 | 55.70 | 2036 | NYSE | IR | Thu, Apr 13, 2023 | 56.20 | 56.46 | 54.24 | 55.98 | 2035 | NYSE | IR | Wed, Apr 12, 2023 | 56.43 | 56.71 | 55.82 | 56.42 | 2034 | NYSE | IR | Tue, Apr 11, 2023 | 55.78 | 56.26 | 55.51 | 55.60 | 2033 | NYSE | IR | Mon, Apr 10, 2023 | 54.27 | 55.64 | 54.13 | 55.47 | 2032 | NYSE | IR | Thu, Apr 6, 2023 | 54.60 | 55.34 | 54.37 | 54.46 | 2031 | NYSE | IR | Wed, Apr 5, 2023 | 54.72 | 54.98 | 54.12 | 54.89 | 2030 | NYSE | IR | Tue, Apr 4, 2023 | 58.17 | 58.17 | 54.89 | 55.26 | 2029 | NYSE | IR | Mon, Apr 3, 2023 | 58.10 | 58.60 | 57.37 | 58.29 | 2028 | NYSE | IR | Fri, Mar 31, 2023 | 57.60 | 58.22 | 57.49 | 58.18 | 2027 | NYSE | IR | Thu, Mar 30, 2023 | 57.26 | 57.78 | 57.02 | 57.33 | 2026 | NYSE | IR | Wed, Mar 29, 2023 | 56.64 | 56.89 | 56.10 | 56.70 | 2025 | NYSE | IR | Tue, Mar 28, 2023 | 55.78 | 56.30 | 55.62 | 55.96 | 2024 | NYSE | IR | Mon, Mar 27, 2023 | 55.80 | 55.88 | 55.10 | 55.79 | 2023 | NYSE | IR | Fri, Mar 24, 2023 | 54.27 | 55.20 | 53.38 | 55.03 | 2022 | NYSE | IR | Thu, Mar 23, 2023 | 55.00 | 56.36 | 54.42 | 54.95 | 2021 | NYSE | IR | Wed, Mar 22, 2023 | 55.90 | 56.91 | 54.95 | 54.96 | 2020 | NYSE | IR | Tue, Mar 21, 2023 | 55.02 | 56.09 | 54.98 | 55.90 | 2019 | NYSE | IR | Mon, Mar 20, 2023 | 52.86 | 54.13 | 52.53 | 53.91 | 2018 | NYSE | IR | Fri, Mar 17, 2023 | 53.09 | 53.24 | 51.84 | 52.46 | 2017 | NYSE | IR | Thu, Mar 16, 2023 | 52.41 | 53.94 | 51.84 | 53.52 | 2016 | NYSE | IR | Wed, Mar 15, 2023 | 54.39 | 54.43 | 52.14 | 52.93 | 2015 | NYSE | IR | Tue, Mar 14, 2023 | 55.94 | 56.61 | 54.98 | 55.70 | 2014 | NYSE | IR | Mon, Mar 13, 2023 | 54.81 | 55.41 | 54.07 | 54.71 | 2013 | NYSE | IR | Fri, Mar 10, 2023 | 58.20 | 58.44 | 55.54 | 55.74 | 2012 | NYSE | IR | Thu, Mar 9, 2023 | 59.59 | 59.77 | 57.92 | 58.14 | 2011 | NYSE | IR | Wed, Mar 8, 2023 | 59.41 | 59.77 | 58.84 | 59.46 | 2010 | NYSE | IR | Tue, Mar 7, 2023 | 59.91 | 60.39 | 59.19 | 59.37 | 2009 | NYSE | IR | Mon, Mar 6, 2023 | 59.37 | 60.36 | 59.37 | 59.87 | 2008 | NYSE | IR | Fri, Mar 3, 2023 | 58.75 | 59.65 | 58.49 | 59.47 | 2007 | NYSE | IR | Thu, Mar 2, 2023 | 57.73 | 58.57 | 57.40 | 58.29 | 2006 | NYSE | IR | Wed, Mar 1, 2023 | 57.95 | 58.52 | 57.60 | 58.04 | 2005 | NYSE | IR | Tue, Feb 28, 2023 | 58.35 | 58.93 | 58.06 | 58.07 | 2004 | NYSE | IR | Mon, Feb 27, 2023 | 58.00 | 58.73 | 57.81 | 58.36 | 2003 | NYSE | IR | Fri, Feb 24, 2023 | 57.26 | 57.88 | 56.67 | 57.68 | 2002 | NYSE | IR | Thu, Feb 23, 2023 | 58.32 | 58.32 | 56.76 | 57.89 | 2001 | NYSE | IR | Wed, Feb 22, 2023 | 56.84 | 57.98 | 56.59 | 57.46 | 2000 | NYSE | IR | Tue, Feb 21, 2023 | 58.05 | 58.57 | 55.79 | 56.38 | 1999 | NYSE | IR | Fri, Feb 17, 2023 | 57.11 | 57.83 | 56.92 | 57.58 | 1998 | NYSE | IR | Thu, Feb 16, 2023 | 57.56 | 57.99 | 57.11 | 57.39 | 1997 | NYSE | IR | Wed, Feb 15, 2023 | 57.18 | 58.41 | 57.18 | 58.28 | 1996 | NYSE | IR | Tue, Feb 14, 2023 | 57.12 | 57.69 | 56.65 | 57.43 | 1995 | NYSE | IR | Mon, Feb 13, 2023 | 56.95 | 57.81 | 56.61 | 57.42 | 1994 | NYSE | IR | Fri, Feb 10, 2023 | 56.29 | 56.86 | 56.09 | 56.69 | 1993 | NYSE | IR | Thu, Feb 9, 2023 | 57.96 | 58.10 | 56.15 | 56.44 | 1992 | NYSE | IR | Wed, Feb 8, 2023 | 56.99 | 57.87 | 56.99 | 57.38 | 1991 | NYSE | IR | Tue, Feb 7, 2023 | 56.03 | 57.50 | 55.87 | 57.30 | 1990 | NYSE | IR | Mon, Feb 6, 2023 | 56.44 | 56.78 | 55.99 | 56.39 | 1989 | NYSE | IR | Fri, Feb 3, 2023 | 55.45 | 57.42 | 55.38 | 57.11 | 1988 | NYSE | IR | Thu, Feb 2, 2023 | 56.12 | 56.59 | 55.51 | 56.01 | 1987 | NYSE | IR | Wed, Feb 1, 2023 | 55.75 | 56.17 | 54.85 | 55.66 | 1986 | NYSE | IR | Tue, Jan 31, 2023 | 55.54 | 56.23 | 55.23 | 56.00 | 1985 | NYSE | IR | Mon, Jan 30, 2023 | 55.34 | 55.73 | 55.13 | 55.31 | 1984 | NYSE | IR | Fri, Jan 27, 2023 | 55.32 | 56.03 | 54.95 | 55.66 | 1983 | NYSE | IR | Thu, Jan 26, 2023 | 56.24 | 56.29 | 53.85 | 55.53 | 1982 | NYSE | IR | Wed, Jan 25, 2023 | 55.72 | 56.07 | 54.89 | 55.95 | 1981 | NYSE | IR | Tue, Jan 24, 2023 | 55.50 | 56.61 | 54.91 | 56.38 | 1980 | NYSE | IR | Mon, Jan 23, 2023 | 55.48 | 56.21 | 55.26 | 55.89 | 1979 | NYSE | IR | Fri, Jan 20, 2023 | 54.13 | 55.37 | 53.90 | 55.35 | 1978 | NYSE | IR | Thu, Jan 19, 2023 | 55.63 | 55.76 | 53.78 | 53.88 | 1977 | NYSE | IR | Wed, Jan 18, 2023 | 57.04 | 57.31 | 55.79 | 55.90 | 1976 | NYSE | IR | Tue, Jan 17, 2023 | 57.50 | 57.77 | 56.58 | 56.80 | 1975 | NYSE | IR | Fri, Jan 13, 2023 | 57.18 | 57.68 | 57.01 | 57.53 | 1974 | NYSE | IR | Thu, Jan 12, 2023 | 56.93 | 57.60 | 56.45 | 57.39 | 1973 | NYSE | IR | Wed, Jan 11, 2023 | 56.87 | 57.22 | 56.25 | 56.78 | 1972 | NYSE | IR | Tue, Jan 10, 2023 | 55.66 | 56.65 | 55.61 | 56.43 | 1971 | NYSE | IR | Mon, Jan 9, 2023 | 55.64 | 56.53 | 55.45 | 55.78 | 1970 | NYSE | IR | Fri, Jan 6, 2023 | 54.17 | 55.29 | 53.57 | 55.12 | 1969 | NYSE | IR | Thu, Jan 5, 2023 | 53.37 | 53.75 | 52.91 | 53.39 | 1968 | NYSE | IR | Wed, Jan 4, 2023 | 53.40 | 53.83 | 52.98 | 53.65 | 1967 | NYSE | IR | Tue, Jan 3, 2023 | 52.67 | 53.10 | 51.98 | 53.00 | 1966 | NYSE | IR | Fri, Dec 30, 2022 | 52.47 | 52.68 | 51.86 | 52.25 | 1965 | NYSE | IR | Thu, Dec 29, 2022 | 52.17 | 53.14 | 52.11 | 52.79 | 1964 | NYSE | IR | Wed, Dec 28, 2022 | 52.69 | 52.79 | 51.73 | 51.74 | 1963 | NYSE | IR | Tue, Dec 27, 2022 | 52.42 | 52.89 | 52.00 | 52.59 | 1962 | NYSE | IR | Fri, Dec 23, 2022 | 52.03 | 52.40 | 51.64 | 52.28 | 1961 | NYSE | IR | Thu, Dec 22, 2022 | 52.28 | 52.28 | 50.75 | 52.00 | 1960 | NYSE | IR | Wed, Dec 21, 2022 | 52.47 | 53.07 | 52.20 | 52.72 | 1959 | NYSE | IR | Tue, Dec 20, 2022 | 51.09 | 52.12 | 50.96 | 51.90 | 1958 | NYSE | IR | Mon, Dec 19, 2022 | 51.91 | 52.27 | 50.90 | 51.07 | 1957 | NYSE | IR | Fri, Dec 16, 2022 | 51.93 | 52.33 | 51.27 | 51.80 | 1956 | NYSE | IR | Thu, Dec 15, 2022 | 53.91 | 54.02 | 52.54 | 52.60 | 1955 | NYSE | IR | Wed, Dec 14, 2022 | 55.62 | 56.05 | 54.27 | 54.73 | 1954 | NYSE | IR | Tue, Dec 13, 2022 | 56.08 | 56.25 | 54.97 | 55.53 | 1953 | NYSE | IR | Mon, Dec 12, 2022 | 53.60 | 54.26 | 53.10 | 54.24 | 1952 | NYSE | IR | Fri, Dec 9, 2022 | 53.50 | 53.63 | 53.14 | 53.25 | 1951 | NYSE | IR | Thu, Dec 8, 2022 | 53.06 | 53.75 | 52.91 | 53.26 | 1950 | NYSE | IR | Wed, Dec 7, 2022 | 52.69 | 53.54 | 52.69 | 52.81 | 1949 | NYSE | IR | Tue, Dec 6, 2022 | 53.31 | 53.81 | 52.38 | 52.73 | 1948 | NYSE | IR | Mon, Dec 5, 2022 | 53.86 | 53.94 | 53.05 | 53.32 | 1947 | NYSE | IR | Fri, Dec 2, 2022 | 53.49 | 54.84 | 53.31 | 54.55 | 1946 | NYSE | IR | Thu, Dec 1, 2022 | 54.34 | 55.13 | 53.72 | 54.29 | 1945 | NYSE | IR | Wed, Nov 30, 2022 | 52.98 | 54.15 | 52.31 | 53.97 | 1944 | NYSE | IR | Tue, Nov 29, 2022 | 53.24 | 53.76 | 52.62 | 52.82 | 1943 | NYSE | IR | Mon, Nov 28, 2022 | 52.96 | 53.53 | 52.80 | 53.16 | 1942 | NYSE | IR | Fri, Nov 25, 2022 | 53.80 | 54.03 | 53.35 | 53.42 | 1941 | NYSE | IR | Wed, Nov 23, 2022 | 53.87 | 54.20 | 53.51 | 53.64 | 1940 | NYSE | IR | Tue, Nov 22, 2022 | 54.00 | 54.25 | 53.36 | 53.79 | 1939 | NYSE | IR | Mon, Nov 21, 2022 | 53.51 | 53.95 | 53.34 | 53.60 | 1938 | NYSE | IR | Fri, Nov 18, 2022 | 54.50 | 54.71 | 53.15 | 53.70 | 1937 | NYSE | IR | Thu, Nov 17, 2022 | 54.07 | 54.37 | 52.79 | 53.79 | 1936 | NYSE | IR | Wed, Nov 16, 2022 | 55.29 | 55.88 | 54.77 | 54.99 | 1935 | NYSE | IR | Tue, Nov 15, 2022 | 56.00 | 56.71 | 55.05 | 55.51 | 1934 | NYSE | IR | Mon, Nov 14, 2022 | 55.18 | 56.27 | 55.13 | 55.17 | 1933 | NYSE | IR | Fri, Nov 11, 2022 | 54.00 | 55.73 | 53.79 | 55.31 | 1932 | NYSE | IR | Thu, Nov 10, 2022 | 53.84 | 54.33 | 53.31 | 53.88 | 1931 | NYSE | IR | Wed, Nov 9, 2022 | 51.80 | 52.47 | 51.49 | 51.73 | 1930 | NYSE | IR | Tue, Nov 8, 2022 | 53.56 | 53.60 | 51.95 | 52.24 | 1929 | NYSE | IR | Mon, Nov 7, 2022 | 53.19 | 53.68 | 52.55 | 53.24 | 1928 | NYSE | IR | Fri, Nov 4, 2022 | 52.71 | 53.59 | 51.67 | 52.92 | 1927 | NYSE | IR | Thu, Nov 3, 2022 | 49.42 | 52.23 | 47.63 | 51.37 | 1926 | NYSE | IR | Wed, Nov 2, 2022 | 49.80 | 51.12 | 48.84 | 49.05 | 1925 | NYSE | IR | Tue, Nov 1, 2022 | 51.10 | 51.64 | 50.14 | 50.30 | 1924 | NYSE | IR | Mon, Oct 31, 2022 | 50.17 | 51.00 | 50.04 | 50.50 | 1923 | NYSE | IR | Fri, Oct 28, 2022 | 48.83 | 50.54 | 48.47 | 50.45 | 1922 | NYSE | IR | Thu, Oct 27, 2022 | 49.08 | 49.54 | 48.49 | 48.63 | 1921 | NYSE | IR | Wed, Oct 26, 2022 | 49.20 | 49.61 | 48.29 | 48.61 | 1920 | NYSE | IR | Tue, Oct 25, 2022 | 47.78 | 49.01 | 47.76 | 48.89 | 1919 | NYSE | IR | Mon, Oct 24, 2022 | 47.26 | 47.82 | 46.88 | 47.79 | 1918 | NYSE | IR | Fri, Oct 21, 2022 | 45.47 | 46.83 | 45.14 | 46.79 | 1917 | NYSE | IR | Thu, Oct 20, 2022 | 46.43 | 46.84 | 45.14 | 45.20 | 1916 | NYSE | IR | Wed, Oct 19, 2022 | 46.10 | 46.94 | 45.62 | 46.31 | 1915 | NYSE | IR | Tue, Oct 18, 2022 | 47.93 | 48.48 | 46.59 | 47.02 | 1914 | NYSE | IR | Mon, Oct 17, 2022 | 46.44 | 47.19 | 46.00 | 46.73 | 1913 | NYSE | IR | Fri, Oct 14, 2022 | 47.18 | 47.51 | 45.03 | 45.11 | 1912 | NYSE | IR | Thu, Oct 13, 2022 | 44.03 | 47.15 | 43.57 | 46.79 | 1911 | NYSE | IR | Wed, Oct 12, 2022 | 45.57 | 45.91 | 44.29 | 45.13 | 1910 | NYSE | IR | Tue, Oct 11, 2022 | 44.92 | 46.13 | 44.55 | 45.42 | 1909 | NYSE | IR | Mon, Oct 10, 2022 | 46.11 | 46.16 | 44.75 | 45.16 | 1908 | NYSE | IR | Fri, Oct 7, 2022 | 46.29 | 46.47 | 45.32 | 45.65 | 1907 | NYSE | IR | Thu, Oct 6, 2022 | 46.75 | 47.79 | 46.73 | 47.01 | 1906 | NYSE | IR | Wed, Oct 5, 2022 | 46.26 | 47.18 | 46.09 | 46.94 | 1905 | NYSE | IR | Tue, Oct 4, 2022 | 46.16 | 47.13 | 46.02 | 47.07 | 1904 | NYSE | IR | Mon, Oct 3, 2022 | 44.10 | 45.74 | 43.52 | 45.03 | 1903 | NYSE | IR | Fri, Sep 30, 2022 | 43.76 | 44.37 | 43.17 | 43.26 | 1902 | NYSE | IR | Thu, Sep 29, 2022 | 43.31 | 43.74 | 42.58 | 43.69 | 1901 | NYSE | IR | Wed, Sep 28, 2022 | 43.31 | 44.52 | 42.95 | 44.11 | 1900 | NYSE | IR | Tue, Sep 27, 2022 | 43.97 | 44.12 | 42.20 | 42.93 | 1899 | NYSE | IR | Mon, Sep 26, 2022 | 43.75 | 44.55 | 43.29 | 43.32 | 1898 | NYSE | IR | Fri, Sep 23, 2022 | 44.21 | 44.47 | 43.06 | 44.07 | 1897 | NYSE | IR | Thu, Sep 22, 2022 | 46.08 | 46.37 | 44.78 | 44.81 | 1896 | NYSE | IR | Wed, Sep 21, 2022 | 47.53 | 48.15 | 46.14 | 46.15 | 1895 | NYSE | IR | Tue, Sep 20, 2022 | 48.00 | 48.09 | 46.64 | 47.19 | 1894 | NYSE | IR | Mon, Sep 19, 2022 | 46.73 | 48.62 | 46.73 | 48.46 | 1893 | NYSE | IR | Fri, Sep 16, 2022 | 48.49 | 48.54 | 46.41 | 47.19 | 1892 | NYSE | IR | Thu, Sep 15, 2022 | 49.65 | 50.53 | 49.12 | 49.31 | 1891 | NYSE | IR | Wed, Sep 14, 2022 | 49.65 | 49.66 | 48.66 | 49.60 | 1890 | NYSE | IR | Tue, Sep 13, 2022 | 49.95 | 50.67 | 49.34 | 49.56 | 1889 | NYSE | IR | Mon, Sep 12, 2022 | 50.63 | 51.71 | 50.63 | 51.55 | 1888 | NYSE | IR | Fri, Sep 9, 2022 | 49.65 | 50.36 | 49.52 | 50.23 | 1887 | NYSE | IR | Thu, Sep 8, 2022 | 48.32 | 49.35 | 47.85 | 49.31 | 1886 | NYSE | IR | Wed, Sep 7, 2022 | 47.64 | 48.89 | 47.51 | 48.73 | 1885 | NYSE | IR | Tue, Sep 6, 2022 | 48.01 | 48.07 | 47.31 | 47.67 | 1884 | NYSE | IR | Fri, Sep 2, 2022 | 49.10 | 49.43 | 47.53 | 47.74 | 1883 | NYSE | IR | Thu, Sep 1, 2022 | 47.17 | 48.42 | 46.67 | 48.38 | 1882 | NYSE | IR | Wed, Aug 31, 2022 | 47.95 | 47.97 | 47.21 | 47.37 | 1881 | NYSE | IR | Tue, Aug 30, 2022 | 48.00 | 48.15 | 47.26 | 47.70 | 1880 | NYSE | IR | Mon, Aug 29, 2022 | 47.82 | 48.06 | 47.06 | 47.85 | 1879 | NYSE | IR | Fri, Aug 26, 2022 | 50.98 | 51.07 | 48.26 | 48.29 | 1878 | NYSE | IR | Thu, Aug 25, 2022 | 50.00 | 51.10 | 49.93 | 50.81 | 1877 | NYSE | IR | Wed, Aug 24, 2022 | 49.16 | 50.07 | 49.07 | 49.66 | 1876 | NYSE | IR | Tue, Aug 23, 2022 | 49.58 | 50.29 | 49.25 | 49.43 | 1875 | NYSE | IR | Mon, Aug 22, 2022 | 50.81 | 50.97 | 49.36 | 49.59 | 1874 | NYSE | IR | Fri, Aug 19, 2022 | 52.01 | 52.05 | 51.23 | 51.82 | 1873 | NYSE | IR | Thu, Aug 18, 2022 | 52.68 | 52.80 | 52.26 | 52.58 | 1872 | NYSE | IR | Wed, Aug 17, 2022 | 53.12 | 53.14 | 52.14 | 52.57 | 1871 | NYSE | IR | Tue, Aug 16, 2022 | 53.13 | 54.14 | 53.03 | 53.97 | 1870 | NYSE | IR | Mon, Aug 15, 2022 | 52.99 | 53.67 | 52.88 | 53.48 | 1869 | NYSE | IR | Fri, Aug 12, 2022 | 51.93 | 53.63 | 51.79 | 53.60 | 1868 | NYSE | IR | Thu, Aug 11, 2022 | 51.90 | 52.55 | 51.62 | 51.86 | 1867 | NYSE | IR | Wed, Aug 10, 2022 | 50.70 | 51.52 | 50.46 | 51.31 | 1866 | NYSE | IR | Tue, Aug 9, 2022 | 49.80 | 49.80 | 49.20 | 49.55 | 1865 | NYSE | IR | Mon, Aug 8, 2022 | 50.00 | 50.75 | 49.89 | 50.00 | 1864 | NYSE | IR | Fri, Aug 5, 2022 | 49.02 | 49.85 | 48.83 | 49.79 | 1863 | NYSE | IR | Thu, Aug 4, 2022 | 48.17 | 49.96 | 48.01 | 49.78 | 1862 | NYSE | IR | Wed, Aug 3, 2022 | 49.26 | 49.90 | 48.90 | 49.89 | 1861 | NYSE | IR | Tue, Aug 2, 2022 | 48.87 | 49.74 | 48.65 | 48.70 | 1860 | NYSE | IR | Mon, Aug 1, 2022 | 49.19 | 49.43 | 48.77 | 49.13 | 1859 | NYSE | IR | Fri, Jul 29, 2022 | 48.15 | 49.95 | 48.08 | 49.80 | 1858 | NYSE | IR | Thu, Jul 28, 2022 | 47.26 | 48.44 | 46.99 | 48.16 | 1857 | NYSE | IR | Wed, Jul 27, 2022 | 45.14 | 46.96 | 44.87 | 46.86 | 1856 | NYSE | IR | Tue, Jul 26, 2022 | 44.28 | 44.77 | 44.07 | 44.69 | 1855 | NYSE | IR | Mon, Jul 25, 2022 | 44.49 | 44.76 | 44.00 | 44.36 | 1854 | NYSE | IR | Fri, Jul 22, 2022 | 45.00 | 45.19 | 44.18 | 44.54 | 1853 | NYSE | IR | Thu, Jul 21, 2022 | 44.07 | 44.99 | 43.73 | 44.96 | 1852 | NYSE | IR | Wed, Jul 20, 2022 | 43.29 | 44.24 | 43.14 | 44.07 | 1851 | NYSE | IR | Tue, Jul 19, 2022 | 41.83 | 43.81 | 41.83 | 43.27 | 1850 | NYSE | IR | Mon, Jul 18, 2022 | 41.50 | 42.16 | 40.92 | 41.22 | 1849 | NYSE | IR | Fri, Jul 15, 2022 | 40.70 | 41.25 | 40.20 | 41.00 | 1848 | NYSE | IR | Thu, Jul 14, 2022 | 39.93 | 40.11 | 39.29 | 39.85 | 1847 | NYSE | IR | Wed, Jul 13, 2022 | 40.95 | 41.17 | 40.26 | 40.83 | 1846 | NYSE | IR | Tue, Jul 12, 2022 | 41.78 | 42.67 | 41.66 | 41.73 | 1845 | NYSE | IR | Mon, Jul 11, 2022 | 42.09 | 42.68 | 41.75 | 41.97 | 1844 | NYSE | IR | Fri, Jul 8, 2022 | 43.19 | 43.19 | 42.11 | 42.45 | 1843 | NYSE | IR | Thu, Jul 7, 2022 | 41.82 | 43.21 | 41.82 | 43.15 | 1842 | NYSE | IR | Wed, Jul 6, 2022 | 41.33 | 41.74 | 40.78 | 41.47 | 1841 | NYSE | IR | Tue, Jul 5, 2022 | 41.39 | 41.54 | 40.56 | 41.44 | 1840 | NYSE | IR | Fri, Jul 1, 2022 | 42.02 | 42.82 | 41.47 | 42.30 | 1839 | NYSE | IR | Thu, Jun 30, 2022 | 41.56 | 42.47 | 41.53 | 42.08 | 1838 | NYSE | IR | Wed, Jun 29, 2022 | 42.82 | 42.82 | 41.54 | 42.28 | 1837 | NYSE | IR | Tue, Jun 28, 2022 | 43.77 | 44.04 | 42.76 | 42.81 | 1836 | NYSE | IR | Mon, Jun 27, 2022 | 43.63 | 43.77 | 42.88 | 43.39 | 1835 | NYSE | IR | Fri, Jun 24, 2022 | 41.50 | 43.46 | 41.40 | 43.33 | 1834 | NYSE | IR | Thu, Jun 23, 2022 | 41.59 | 41.73 | 40.40 | 40.96 | 1833 | NYSE | IR | Wed, Jun 22, 2022 | 41.08 | 42.02 | 41.00 | 41.76 | 1832 | NYSE | IR | Tue, Jun 21, 2022 | 41.91 | 42.45 | 41.30 | 41.86 | 1831 | NYSE | IR | Fri, Jun 17, 2022 | 42.04 | 42.44 | 41.16 | 41.24 | 1830 | NYSE | IR | Thu, Jun 16, 2022 | 43.54 | 43.55 | 41.84 | 42.08 | 1829 | NYSE | IR | Wed, Jun 15, 2022 | 44.19 | 45.22 | 43.79 | 44.56 | 1828 | NYSE | IR | Tue, Jun 14, 2022 | 44.33 | 44.69 | 43.30 | 43.77 | 1827 | NYSE | IR | Mon, Jun 13, 2022 | 45.20 | 45.28 | 43.80 | 44.18 | 1826 | NYSE | IR | Fri, Jun 10, 2022 | 47.63 | 47.63 | 46.24 | 46.44 | 1825 | NYSE | IR | Thu, Jun 9, 2022 | 50.02 | 50.13 | 48.57 | 48.60 | 1824 | NYSE | IR | Wed, Jun 8, 2022 | 49.82 | 50.69 | 49.63 | 50.28 | 1823 | NYSE | IR | Tue, Jun 7, 2022 | 48.96 | 50.59 | 48.70 | 50.40 | 1822 | NYSE | IR | Mon, Jun 6, 2022 | 49.19 | 49.63 | 48.95 | 49.33 | 1821 | NYSE | IR | Fri, Jun 3, 2022 | 47.98 | 48.92 | 47.73 | 48.85 | 1820 | NYSE | IR | Thu, Jun 2, 2022 | 47.70 | 48.67 | 47.35 | 48.57 | 1819 | NYSE | IR | Wed, Jun 1, 2022 | 47.01 | 47.68 | 46.34 | 47.25 | 1818 | NYSE | IR | Tue, May 31, 2022 | 47.70 | 48.08 | 46.84 | 47.15 | 1817 | NYSE | IR | Fri, May 27, 2022 | 47.93 | 48.53 | 47.51 | 48.49 | 1816 | NYSE | IR | Thu, May 26, 2022 | 46.40 | 47.76 | 46.07 | 47.34 | 1815 | NYSE | IR | Wed, May 25, 2022 | 44.74 | 46.03 | 44.54 | 45.88 | 1814 | NYSE | IR | Tue, May 24, 2022 | 45.14 | 45.27 | 44.23 | 45.04 | 1813 | NYSE | IR | Mon, May 23, 2022 | 45.50 | 45.75 | 44.97 | 45.34 | 1812 | NYSE | IR | Fri, May 20, 2022 | 44.71 | 45.12 | 43.56 | 44.95 | 1811 | NYSE | IR | Thu, May 19, 2022 | 43.28 | 44.81 | 43.16 | 44.28 | 1810 | NYSE | IR | Wed, May 18, 2022 | 44.33 | 44.93 | 43.35 | 43.61 | 1809 | NYSE | IR | Tue, May 17, 2022 | 44.48 | 44.89 | 43.81 | 44.84 | 1808 | NYSE | IR | Mon, May 16, 2022 | 43.27 | 43.81 | 42.90 | 43.43 | 1807 | NYSE | IR | Fri, May 13, 2022 | 43.29 | 44.40 | 43.14 | 43.65 | 1806 | NYSE | IR | Thu, May 12, 2022 | 42.39 | 43.83 | 42.00 | 42.93 | 1805 | NYSE | IR | Wed, May 11, 2022 | 42.27 | 44.21 | 41.87 | 42.68 | 1804 | NYSE | IR | Tue, May 10, 2022 | 43.78 | 44.11 | 41.60 | 42.36 | 1803 | NYSE | IR | Mon, May 9, 2022 | 43.13 | 43.87 | 42.91 | 43.25 | 1802 | NYSE | IR | Fri, May 6, 2022 | 45.25 | 45.35 | 43.09 | 43.80 | 1801 | NYSE | IR | Thu, May 5, 2022 | 46.80 | 48.80 | 44.93 | 45.53 | 1800 | NYSE | IR | Wed, May 4, 2022 | 45.45 | 47.29 | 45.05 | 46.99 | 1799 | NYSE | IR | Tue, May 3, 2022 | 44.43 | 45.48 | 44.16 | 45.21 | 1798 | NYSE | IR | Mon, May 2, 2022 | 43.77 | 44.80 | 43.30 | 44.55 | 1797 | NYSE | IR | Fri, Apr 29, 2022 | 44.97 | 45.68 | 43.82 | 43.96 | 1796 | NYSE | IR | Thu, Apr 28, 2022 | 44.67 | 45.34 | 43.55 | 45.08 | 1795 | NYSE | IR | Wed, Apr 27, 2022 | 43.88 | 44.93 | 43.73 | 44.26 | 1794 | NYSE | IR | Tue, Apr 26, 2022 | 45.26 | 45.61 | 43.72 | 43.81 | 1793 | NYSE | IR | Mon, Apr 25, 2022 | 45.50 | 45.69 | 44.47 | 45.67 | 1792 | NYSE | IR | Fri, Apr 22, 2022 | 47.21 | 47.46 | 45.80 | 45.94 | 1791 | NYSE | IR | Thu, Apr 21, 2022 | 49.85 | 50.10 | 47.62 | 47.77 | 1790 | NYSE | IR | Wed, Apr 20, 2022 | 48.31 | 49.77 | 48.05 | 49.36 | 1789 | NYSE | IR | Tue, Apr 19, 2022 | 46.52 | 48.16 | 46.52 | 47.95 | 1788 | NYSE | IR | Mon, Apr 18, 2022 | 46.08 | 47.17 | 45.94 | 46.62 | 1787 | NYSE | IR | Thu, Apr 14, 2022 | 47.31 | 47.55 | 46.41 | 46.44 | 1786 | NYSE | IR | Wed, Apr 13, 2022 | 46.08 | 47.41 | 46.08 | 47.33 | 1785 | NYSE | IR | Tue, Apr 12, 2022 | 46.71 | 47.35 | 45.96 | 46.25 | 1784 | NYSE | IR | Mon, Apr 11, 2022 | 46.63 | 47.03 | 46.25 | 46.42 | 1783 | NYSE | IR | Fri, Apr 8, 2022 | 47.80 | 47.93 | 46.69 | 46.83 | 1782 | NYSE | IR | Thu, Apr 7, 2022 | 47.68 | 47.98 | 47.07 | 47.75 | 1781 | NYSE | IR | Wed, Apr 6, 2022 | 47.15 | 47.93 | 46.70 | 47.86 | 1780 | NYSE | IR | Tue, Apr 5, 2022 | 48.77 | 49.32 | 48.19 | 48.45 | 1779 | NYSE | IR | Mon, Apr 4, 2022 | 49.58 | 49.92 | 48.81 | 48.96 | 1778 | NYSE | IR | Fri, Apr 1, 2022 | 50.98 | 51.39 | 50.18 | 50.25 | 1777 | NYSE | IR | Thu, Mar 31, 2022 | 50.43 | 50.91 | 50.17 | 50.35 | 1776 | NYSE | IR | Wed, Mar 30, 2022 | 50.43 | 51.02 | 50.34 | 50.80 | 1775 | NYSE | IR | Tue, Mar 29, 2022 | 50.70 | 51.47 | 50.48 | 50.76 | 1774 | NYSE | IR | Mon, Mar 28, 2022 | 49.90 | 50.14 | 49.32 | 49.80 | 1773 | NYSE | IR | Fri, Mar 25, 2022 | 49.36 | 50.04 | 48.87 | 49.98 | 1772 | NYSE | IR | Thu, Mar 24, 2022 | 49.62 | 49.74 | 49.06 | 49.39 | 1771 | NYSE | IR | Wed, Mar 23, 2022 | 50.36 | 50.60 | 49.30 | 49.32 | 1770 | NYSE | IR | Tue, Mar 22, 2022 | 51.12 | 51.50 | 50.46 | 50.77 | 1769 | NYSE | IR | Mon, Mar 21, 2022 | 51.28 | 51.76 | 50.27 | 50.89 | 1768 | NYSE | IR | Fri, Mar 18, 2022 | 50.81 | 51.55 | 49.96 | 51.40 | 1767 | NYSE | IR | Thu, Mar 17, 2022 | 49.39 | 50.86 | 49.39 | 50.82 | 1766 | NYSE | IR | Wed, Mar 16, 2022 | 48.98 | 50.91 | 48.98 | 50.20 | 1765 | NYSE | IR | Tue, Mar 15, 2022 | 48.06 | 48.64 | 47.79 | 48.40 | 1764 | NYSE | IR | Mon, Mar 14, 2022 | 48.27 | 48.27 | 47.40 | 47.66 | 1763 | NYSE | IR | Fri, Mar 11, 2022 | 49.13 | 49.42 | 47.54 | 47.59 | 1762 | NYSE | IR | Thu, Mar 10, 2022 | 47.60 | 48.83 | 47.52 | 48.57 | 1761 | NYSE | IR | Wed, Mar 9, 2022 | 47.44 | 49.48 | 47.07 | 48.57 | 1760 | NYSE | IR | Tue, Mar 8, 2022 | 45.33 | 47.58 | 45.27 | 45.94 | 1759 | NYSE | IR | Mon, Mar 7, 2022 | 46.61 | 47.02 | 44.85 | 44.88 | 1758 | NYSE | IR | Fri, Mar 4, 2022 | 48.76 | 49.03 | 46.25 | 46.33 | 1757 | NYSE | IR | Thu, Mar 3, 2022 | 50.59 | 50.89 | 49.55 | 49.69 | 1756 | NYSE | IR | Wed, Mar 2, 2022 | 49.79 | 50.91 | 49.62 | 50.44 | 1755 | NYSE | IR | Tue, Mar 1, 2022 | 50.24 | 50.32 | 48.85 | 49.25 | 1754 | NYSE | IR | Mon, Feb 28, 2022 | 50.45 | 51.40 | 49.92 | 50.52 | 1753 | NYSE | IR | Fri, Feb 25, 2022 | 50.29 | 51.60 | 49.62 | 51.43 | 1752 | NYSE | IR | Thu, Feb 24, 2022 | 50.47 | 51.24 | 49.00 | 50.33 | 1751 | NYSE | IR | Wed, Feb 23, 2022 | 53.42 | 53.42 | 51.81 | 52.00 | 1750 | NYSE | IR | Tue, Feb 22, 2022 | 53.13 | 53.82 | 52.70 | 53.09 | 1749 | NYSE | IR | Fri, Feb 18, 2022 | 53.16 | 53.96 | 52.78 | 53.07 | 1748 | NYSE | IR | Thu, Feb 17, 2022 | 54.44 | 54.50 | 53.28 | 53.31 | 1747 | NYSE | IR | Wed, Feb 16, 2022 | 54.82 | 55.18 | 54.19 | 54.92 | 1746 | NYSE | IR | Tue, Feb 15, 2022 | 54.70 | 55.33 | 54.50 | 55.11 | 1745 | NYSE | IR | Mon, Feb 14, 2022 | 53.29 | 54.19 | 53.20 | 53.80 | 1744 | NYSE | IR | Fri, Feb 11, 2022 | 55.51 | 55.58 | 52.96 | 53.32 | 1743 | NYSE | IR | Thu, Feb 10, 2022 | 55.36 | 56.63 | 55.01 | 55.34 | 1742 | NYSE | IR | Wed, Feb 9, 2022 | 56.02 | 56.57 | 55.93 | 56.32 | 1741 | NYSE | IR | Tue, Feb 8, 2022 | 54.74 | 55.59 | 54.26 | 55.20 | 1740 | NYSE | IR | Mon, Feb 7, 2022 | 54.69 | 55.05 | 54.41 | 54.57 | 1739 | NYSE | IR | Fri, Feb 4, 2022 | 54.62 | 55.09 | 53.43 | 54.62 | 1738 | NYSE | IR | Thu, Feb 3, 2022 | 56.29 | 56.54 | 54.92 | 55.10 | 1737 | NYSE | IR | Wed, Feb 2, 2022 | 56.97 | 57.24 | 56.43 | 56.75 | 1736 | NYSE | IR | Tue, Feb 1, 2022 | 56.24 | 57.07 | 55.61 | 56.81 | 1735 | NYSE | IR | Mon, Jan 31, 2022 | 55.08 | 56.36 | 54.73 | 56.21 | 1734 | NYSE | IR | Fri, Jan 28, 2022 | 54.60 | 55.14 | 53.34 | 55.12 | 1733 | NYSE | IR | Thu, Jan 27, 2022 | 56.69 | 57.22 | 54.61 | 54.83 | 1732 | NYSE | IR | Wed, Jan 26, 2022 | 56.12 | 57.34 | 55.33 | 55.94 | 1731 | NYSE | IR | Tue, Jan 25, 2022 | 56.21 | 56.63 | 54.50 | 55.58 | 1730 | NYSE | IR | Mon, Jan 24, 2022 | 56.24 | 57.26 | 54.42 | 57.16 | 1729 | NYSE | IR | Fri, Jan 21, 2022 | 57.15 | 57.90 | 56.61 | 57.27 | 1728 | NYSE | IR | Thu, Jan 20, 2022 | 58.25 | 59.38 | 57.51 | 57.65 | 1727 | NYSE | IR | Wed, Jan 19, 2022 | 59.01 | 59.43 | 58.26 | 58.38 | 1726 | NYSE | IR | Tue, Jan 18, 2022 | 58.54 | 59.12 | 58.16 | 58.61 | 1725 | NYSE | IR | Fri, Jan 14, 2022 | 58.76 | 59.50 | 58.29 | 59.36 | 1724 | NYSE | IR | Thu, Jan 13, 2022 | 59.85 | 60.45 | 59.31 | 59.52 | 1723 | NYSE | IR | Wed, Jan 12, 2022 | 60.22 | 60.66 | 59.80 | 59.98 | 1722 | NYSE | IR | Tue, Jan 11, 2022 | 59.32 | 60.09 | 58.38 | 59.97 | 1721 | NYSE | IR | Mon, Jan 10, 2022 | 58.48 | 59.09 | 57.96 | 58.99 | 1720 | NYSE | IR | Fri, Jan 7, 2022 | 60.33 | 60.87 | 59.25 | 59.30 | 1719 | NYSE | IR | Thu, Jan 6, 2022 | 59.73 | 60.50 | 59.11 | 60.30 | 1718 | NYSE | IR | Wed, Jan 5, 2022 | 60.75 | 61.35 | 59.15 | 59.21 | 1717 | NYSE | IR | Tue, Jan 4, 2022 | 60.15 | 61.07 | 59.73 | 60.74 | 1716 | NYSE | IR | Mon, Jan 3, 2022 | 62.20 | 62.64 | 59.32 | 59.63 | 1715 | NYSE | IR | Fri, Dec 31, 2021 | 61.15 | 62.23 | 61.15 | 61.87 | 1714 | NYSE | IR | Thu, Dec 30, 2021 | 61.42 | 62.00 | 61.25 | 61.25 | 1713 | NYSE | IR | Wed, Dec 29, 2021 | 61.28 | 61.59 | 61.08 | 61.40 | 1712 | NYSE | IR | Tue, Dec 28, 2021 | 61.28 | 61.70 | 60.90 | 61.21 | 1711 | NYSE | IR | Mon, Dec 27, 2021 | 59.88 | 61.44 | 59.79 | 61.21 | 1710 | NYSE | IR | Thu, Dec 23, 2021 | 59.04 | 60.05 | 58.96 | 59.74 | 1709 | NYSE | IR | Wed, Dec 22, 2021 | 59.22 | 59.49 | 58.33 | 58.74 | 1708 | NYSE | IR | Tue, Dec 21, 2021 | 58.53 | 59.53 | 58.10 | 59.17 | 1707 | NYSE | IR | Mon, Dec 20, 2021 | 57.42 | 57.94 | 56.90 | 57.87 | 1706 | NYSE | IR | Fri, Dec 17, 2021 | 59.18 | 59.49 | 58.16 | 58.22 | 1705 | NYSE | IR | Thu, Dec 16, 2021 | 59.72 | 60.68 | 58.77 | 59.42 | 1704 | NYSE | IR | Wed, Dec 15, 2021 | 58.48 | 59.60 | 57.82 | 59.54 | 1703 | NYSE | IR | Tue, Dec 14, 2021 | 59.23 | 59.58 | 57.44 | 58.08 | 1702 | NYSE | IR | Mon, Dec 13, 2021 | 59.56 | 60.30 | 59.48 | 59.64 | 1701 | NYSE | IR | Fri, Dec 10, 2021 | 60.00 | 60.19 | 59.25 | 59.59 | 1700 | NYSE | IR | Thu, Dec 9, 2021 | 59.79 | 60.43 | 59.56 | 59.92 | 1699 | NYSE | IR | Wed, Dec 8, 2021 | 59.51 | 60.21 | 58.92 | 60.15 | 1698 | NYSE | IR | Tue, Dec 7, 2021 | 59.33 | 60.42 | 59.22 | 59.73 | 1697 | NYSE | IR | Mon, Dec 6, 2021 | 59.33 | 59.71 | 58.72 | 58.74 | 1696 | NYSE | IR | Fri, Dec 3, 2021 | 59.61 | 59.61 | 57.57 | 58.50 | 1695 | NYSE | IR | Thu, Dec 2, 2021 | 57.49 | 59.58 | 57.39 | 59.24 | 1694 | NYSE | IR | Wed, Dec 1, 2021 | 59.43 | 59.84 | 57.07 | 57.10 | 1693 | NYSE | IR | Tue, Nov 30, 2021 | 59.25 | 60.14 | 58.02 | 58.34 | 1692 | NYSE | IR | Mon, Nov 29, 2021 | 59.88 | 60.56 | 59.28 | 59.80 | 1691 | NYSE | IR | Fri, Nov 26, 2021 | 58.49 | 59.91 | 58.19 | 58.94 | 1690 | NYSE | IR | Wed, Nov 24, 2021 | 60.02 | 61.04 | 60.00 | 61.02 | 1689 | NYSE | IR | Tue, Nov 23, 2021 | 59.71 | 60.76 | 59.45 | 60.69 | 1688 | NYSE | IR | Mon, Nov 22, 2021 | 61.74 | 62.05 | 59.88 | 59.92 | 1687 | NYSE | IR | Fri, Nov 19, 2021 | 61.88 | 62.06 | 60.29 | 61.45 | 1686 | NYSE | IR | Thu, Nov 18, 2021 | 60.00 | 61.26 | 59.82 | 60.90 | 1685 | NYSE | IR | Wed, Nov 17, 2021 | 60.18 | 60.18 | 58.56 | 59.34 | 1684 | NYSE | IR | Tue, Nov 16, 2021 | 59.22 | 60.99 | 59.16 | 60.30 | 1683 | NYSE | IR | Mon, Nov 15, 2021 | 58.59 | 59.40 | 58.55 | 59.05 | 1682 | NYSE | IR | Fri, Nov 12, 2021 | 58.53 | 58.60 | 57.88 | 58.45 | 1681 | NYSE | IR | Thu, Nov 11, 2021 | 58.56 | 58.67 | 57.94 | 58.25 | 1680 | NYSE | IR | Wed, Nov 10, 2021 | 59.10 | 59.49 | 58.29 | 58.39 | 1679 | NYSE | IR | Tue, Nov 9, 2021 | 57.81 | 59.56 | 57.79 | 59.50 | 1678 | NYSE | IR | Mon, Nov 8, 2021 | 57.83 | 58.27 | 57.59 | 57.89 | 1677 | NYSE | IR | Fri, Nov 5, 2021 | 57.69 | 58.05 | 56.68 | 57.25 | 1676 | NYSE | IR | Thu, Nov 4, 2021 | 57.04 | 58.43 | 56.53 | 57.15 | 1675 | NYSE | IR | Wed, Nov 3, 2021 | 56.02 | 56.33 | 55.28 | 56.06 | 1674 | NYSE | IR | Tue, Nov 2, 2021 | 54.50 | 56.25 | 54.00 | 56.23 | 1673 | NYSE | IR | Mon, Nov 1, 2021 | 53.92 | 54.80 | 53.88 | 54.49 | 1672 | NYSE | IR | Fri, Oct 29, 2021 | 54.01 | 54.48 | 53.50 | 53.76 | 1671 | NYSE | IR | Thu, Oct 28, 2021 | 53.25 | 54.34 | 52.90 | 54.33 | 1670 | NYSE | IR | Wed, Oct 27, 2021 | 53.87 | 54.45 | 53.18 | 53.22 | 1669 | NYSE | IR | Tue, Oct 26, 2021 | 54.77 | 54.80 | 53.89 | 53.94 | 1668 | NYSE | IR | Mon, Oct 25, 2021 | 54.04 | 55.04 | 53.85 | 54.55 | 1667 | NYSE | IR | Fri, Oct 22, 2021 | 54.34 | 54.65 | 53.73 | 54.20 | 1666 | NYSE | IR | Thu, Oct 21, 2021 | 53.06 | 54.34 | 53.06 | 54.11 | 1665 | NYSE | IR | Wed, Oct 20, 2021 | 53.76 | 54.07 | 53.48 | 53.56 | 1664 | NYSE | IR | Tue, Oct 19, 2021 | 53.36 | 53.90 | 53.30 | 53.57 | 1663 | NYSE | IR | Mon, Oct 18, 2021 | 52.06 | 53.08 | 51.91 | 52.92 | 1662 | NYSE | IR | Fri, Oct 15, 2021 | 52.67 | 53.08 | 52.47 | 52.51 | 1661 | NYSE | IR | Thu, Oct 14, 2021 | 51.19 | 52.30 | 50.90 | 52.27 | 1660 | NYSE | IR | Wed, Oct 13, 2021 | 50.12 | 50.85 | 49.75 | 50.74 | 1659 | NYSE | IR | Tue, Oct 12, 2021 | 50.18 | 50.58 | 49.72 | 49.89 | 1658 | NYSE | IR | Mon, Oct 11, 2021 | 50.83 | 51.17 | 50.06 | 50.07 | 1657 | NYSE | IR | Fri, Oct 8, 2021 | 51.41 | 51.77 | 50.70 | 50.99 | 1656 | NYSE | IR | Thu, Oct 7, 2021 | 51.80 | 52.45 | 51.67 | 51.70 | 1655 | NYSE | IR | Wed, Oct 6, 2021 | 50.44 | 51.31 | 50.05 | 51.17 | 1654 | NYSE | IR | Tue, Oct 5, 2021 | 50.86 | 51.76 | 50.50 | 51.21 | 1653 | NYSE | IR | Mon, Oct 4, 2021 | 50.97 | 51.36 | 50.54 | 50.74 | 1652 | NYSE | IR | Fri, Oct 1, 2021 | 50.63 | 51.17 | 50.02 | 50.87 | 1651 | NYSE | IR | Thu, Sep 30, 2021 | 51.57 | 51.64 | 50.38 | 50.41 | 1650 | NYSE | IR | Wed, Sep 29, 2021 | 51.75 | 52.00 | 51.24 | 51.41 | 1649 | NYSE | IR | Tue, Sep 28, 2021 | 52.84 | 53.17 | 51.32 | 51.56 | 1648 | NYSE | IR | Mon, Sep 27, 2021 | 53.63 | 54.74 | 53.33 | 53.38 | 1647 | NYSE | IR | Fri, Sep 24, 2021 | 53.60 | 53.97 | 53.21 | 53.51 | 1646 | NYSE | IR | Thu, Sep 23, 2021 | 53.16 | 53.78 | 53.03 | 53.64 | 1645 | NYSE | IR | Wed, Sep 22, 2021 | 53.45 | 53.73 | 52.84 | 52.90 | 1644 | NYSE | IR | Tue, Sep 21, 2021 | 53.33 | 53.42 | 52.16 | 52.92 | 1643 | NYSE | IR | Mon, Sep 20, 2021 | 53.13 | 53.53 | 52.35 | 52.99 | 1642 | NYSE | IR | Fri, Sep 17, 2021 | 53.96 | 54.71 | 53.81 | 54.30 | 1641 | NYSE | IR | Thu, Sep 16, 2021 | 54.75 | 55.18 | 54.20 | 54.57 | 1640 | NYSE | IR | Wed, Sep 15, 2021 | 53.44 | 55.02 | 53.23 | 54.98 | 1639 | NYSE | IR | Tue, Sep 14, 2021 | 54.31 | 54.32 | 52.87 | 53.55 | 1638 | NYSE | IR | Mon, Sep 13, 2021 | 55.31 | 55.62 | 53.41 | 54.00 | 1637 | NYSE | IR | Fri, Sep 10, 2021 | 54.45 | 55.24 | 54.12 | 54.73 | 1636 | NYSE | IR | Thu, Sep 9, 2021 | 52.72 | 54.15 | 52.72 | 53.89 | 1635 | NYSE | IR | Wed, Sep 8, 2021 | 51.56 | 52.86 | 51.41 | 52.72 | 1634 | NYSE | IR | Tue, Sep 7, 2021 | 52.74 | 53.08 | 51.48 | 51.76 | 1633 | NYSE | IR | Fri, Sep 3, 2021 | 53.88 | 54.21 | 52.63 | 52.94 | 1632 | NYSE | IR | Thu, Sep 2, 2021 | 53.43 | 54.46 | 52.90 | 53.79 | 1631 | NYSE | IR | Wed, Sep 1, 2021 | 53.31 | 53.31 | 52.38 | 52.74 | 1630 | NYSE | IR | Tue, Aug 31, 2021 | 53.22 | 53.42 | 52.65 | 53.02 | 1629 | NYSE | IR | Mon, Aug 30, 2021 | 52.89 | 53.54 | 52.45 | 53.25 | 1628 | NYSE | IR | Fri, Aug 27, 2021 | 52.08 | 53.39 | 51.76 | 52.85 | 1627 | NYSE | IR | Thu, Aug 26, 2021 | 51.99 | 52.20 | 51.33 | 51.82 | 1626 | NYSE | IR | Wed, Aug 25, 2021 | 51.99 | 52.40 | 51.66 | 52.09 | 1625 | NYSE | IR | Tue, Aug 24, 2021 | 51.09 | 52.00 | 51.09 | 51.80 | 1624 | NYSE | IR | Mon, Aug 23, 2021 | 50.58 | 51.27 | 50.49 | 50.95 | 1623 | NYSE | IR | Fri, Aug 20, 2021 | 49.75 | 50.14 | 49.45 | 50.08 | 1622 | NYSE | IR | Thu, Aug 19, 2021 | 50.00 | 50.21 | 49.31 | 49.74 | 1621 | NYSE | IR | Wed, Aug 18, 2021 | 50.72 | 51.09 | 50.41 | 50.48 | 1620 | NYSE | IR | Tue, Aug 17, 2021 | 51.97 | 52.09 | 50.67 | 50.85 | 1619 | NYSE | IR | Mon, Aug 16, 2021 | 52.24 | 52.47 | 51.67 | 52.30 | 1618 | NYSE | IR | Fri, Aug 13, 2021 | 52.00 | 52.66 | 51.85 | 52.43 | 1617 | NYSE | IR | Thu, Aug 12, 2021 | 51.60 | 52.07 | 51.45 | 52.01 | 1616 | NYSE | IR | Wed, Aug 11, 2021 | 51.20 | 51.53 | 50.67 | 51.53 | 1615 | NYSE | IR | Tue, Aug 10, 2021 | 49.56 | 51.11 | 49.47 | 51.06 | 1614 | NYSE | IR | Mon, Aug 9, 2021 | 49.60 | 49.79 | 49.04 | 49.52 | 1613 | NYSE | IR | Fri, Aug 6, 2021 | 50.41 | 50.89 | 49.78 | 49.82 | 1612 | NYSE | IR | Thu, Aug 5, 2021 | 50.72 | 51.39 | 49.90 | 50.10 | 1611 | NYSE | IR | Wed, Aug 4, 2021 | 49.72 | 51.02 | 49.37 | 50.32 | 1610 | NYSE | IR | Tue, Aug 3, 2021 | 48.70 | 49.81 | 47.92 | 49.67 | 1609 | NYSE | IR | Mon, Aug 2, 2021 | 48.96 | 49.86 | 48.31 | 48.37 | 1608 | NYSE | IR | Fri, Jul 30, 2021 | 48.24 | 48.92 | 48.00 | 48.87 | 1607 | NYSE | IR | Thu, Jul 29, 2021 | 47.25 | 48.62 | 47.25 | 48.18 | 1606 | NYSE | IR | Wed, Jul 28, 2021 | 48.12 | 48.33 | 47.35 | 47.47 | 1605 | NYSE | IR | Tue, Jul 27, 2021 | 48.29 | 48.94 | 48.08 | 48.21 | 1604 | NYSE | IR | Mon, Jul 26, 2021 | 48.75 | 49.06 | 48.56 | 48.85 | 1603 | NYSE | IR | Fri, Jul 23, 2021 | 48.86 | 49.06 | 48.12 | 48.61 | 1602 | NYSE | IR | Thu, Jul 22, 2021 | 48.79 | 48.97 | 48.34 | 48.50 | 1601 | NYSE | IR | Wed, Jul 21, 2021 | 48.45 | 48.97 | 48.34 | 48.63 | 1600 | NYSE | IR | Tue, Jul 20, 2021 | 46.50 | 48.24 | 46.33 | 48.15 | 1599 | NYSE | IR | Mon, Jul 19, 2021 | 46.68 | 47.05 | 45.85 | 46.25 | 1598 | NYSE | IR | Fri, Jul 16, 2021 | 48.32 | 48.90 | 48.10 | 48.16 | 1597 | NYSE | IR | Thu, Jul 15, 2021 | 47.85 | 48.67 | 47.65 | 48.13 | 1596 | NYSE | IR | Wed, Jul 14, 2021 | 48.62 | 49.01 | 47.91 | 48.07 | 1595 | NYSE | IR | Tue, Jul 13, 2021 | 49.22 | 49.30 | 48.45 | 48.58 | 1594 | NYSE | IR | Mon, Jul 12, 2021 | 49.50 | 49.70 | 49.15 | 49.38 | 1593 | NYSE | IR | Fri, Jul 9, 2021 | 49.00 | 49.57 | 48.85 | 49.38 | 1592 | NYSE | IR | Thu, Jul 8, 2021 | 48.61 | 48.89 | 48.08 | 48.26 | 1591 | NYSE | IR | Wed, Jul 7, 2021 | 48.08 | 49.43 | 48.02 | 49.35 | 1590 | NYSE | IR | Tue, Jul 6, 2021 | 49.18 | 49.23 | 47.83 | 48.26 | 1589 | NYSE | IR | Fri, Jul 2, 2021 | 48.68 | 48.83 | 48.40 | 48.59 | 1588 | NYSE | IR | Thu, Jul 1, 2021 | 49.14 | 49.39 | 48.53 | 48.61 | 1587 | NYSE | IR | Wed, Jun 30, 2021 | 48.42 | 49.03 | 48.42 | 48.81 | 1586 | NYSE | IR | Tue, Jun 29, 2021 | 49.03 | 49.31 | 48.51 | 48.54 | 1585 | NYSE | IR | Mon, Jun 28, 2021 | 49.10 | 49.14 | 48.11 | 48.84 | 1584 | NYSE | IR | Fri, Jun 25, 2021 | 47.98 | 49.13 | 47.89 | 48.98 | 1583 | NYSE | IR | Thu, Jun 24, 2021 | 47.15 | 47.91 | 46.77 | 47.64 | 1582 | NYSE | IR | Wed, Jun 23, 2021 | 46.63 | 47.04 | 46.32 | 46.81 | 1581 | NYSE | IR | Tue, Jun 22, 2021 | 47.05 | 47.05 | 46.22 | 46.60 | 1580 | NYSE | IR | Mon, Jun 21, 2021 | 45.95 | 47.00 | 45.95 | 46.92 | 1579 | NYSE | IR | Fri, Jun 18, 2021 | 45.16 | 46.40 | 45.01 | 45.50 | 1578 | NYSE | IR | Thu, Jun 17, 2021 | 48.29 | 48.51 | 45.95 | 45.99 | 1577 | NYSE | IR | Wed, Jun 16, 2021 | 47.16 | 47.94 | 46.76 | 47.74 | 1576 | NYSE | IR | Tue, Jun 15, 2021 | 47.66 | 47.76 | 47.20 | 47.32 | 1575 | NYSE | IR | Mon, Jun 14, 2021 | 47.97 | 48.00 | 47.36 | 47.53 | 1574 | NYSE | IR | Fri, Jun 11, 2021 | 47.67 | 47.96 | 47.53 | 47.95 | 1573 | NYSE | IR | Thu, Jun 10, 2021 | 48.04 | 48.06 | 47.34 | 47.36 | 1572 | NYSE | IR | Wed, Jun 9, 2021 | 48.34 | 48.34 | 47.64 | 47.67 | 1571 | NYSE | IR | Tue, Jun 8, 2021 | 48.07 | 48.72 | 47.67 | 48.50 | 1570 | NYSE | IR | Mon, Jun 7, 2021 | 49.39 | 49.42 | 48.13 | 48.21 | 1569 | NYSE | IR | Fri, Jun 4, 2021 | 49.36 | 49.69 | 49.05 | 49.21 | 1568 | NYSE | IR | Thu, Jun 3, 2021 | 49.46 | 49.53 | 49.02 | 49.14 | 1567 | NYSE | IR | Wed, Jun 2, 2021 | 50.04 | 50.26 | 49.52 | 49.73 | 1566 | NYSE | IR | Tue, Jun 1, 2021 | 50.33 | 50.61 | 50.02 | 50.03 | 1565 | NYSE | IR | Fri, May 28, 2021 | 49.80 | 49.80 | 49.23 | 49.64 | 1564 | NYSE | IR | Thu, May 27, 2021 | 49.65 | 49.98 | 49.33 | 49.67 | 1563 | NYSE | IR | Wed, May 26, 2021 | 48.77 | 49.19 | 48.64 | 49.17 | 1562 | NYSE | IR | Tue, May 25, 2021 | 49.55 | 49.90 | 48.67 | 48.68 | 1561 | NYSE | IR | Mon, May 24, 2021 | 49.13 | 49.78 | 48.86 | 49.59 | 1560 | NYSE | IR | Fri, May 21, 2021 | 48.76 | 49.41 | 48.54 | 48.87 | 1559 | NYSE | IR | Thu, May 20, 2021 | 48.21 | 48.46 | 47.59 | 48.27 | 1558 | NYSE | IR | Wed, May 19, 2021 | 47.74 | 47.91 | 46.76 | 47.74 | 1557 | NYSE | IR | Tue, May 18, 2021 | 48.75 | 48.78 | 48.03 | 48.42 | 1556 | NYSE | IR | Mon, May 17, 2021 | 48.36 | 48.96 | 47.83 | 48.76 | 1555 | NYSE | IR | Fri, May 14, 2021 | 47.94 | 48.76 | 47.75 | 48.54 | 1554 | NYSE | IR | Thu, May 13, 2021 | 47.07 | 47.96 | 47.07 | 47.57 | 1553 | NYSE | IR | Wed, May 12, 2021 | 48.29 | 48.51 | 47.03 | 47.13 | 1552 | NYSE | IR | Tue, May 11, 2021 | 47.89 | 48.92 | 47.21 | 48.16 | 1551 | NYSE | IR | Mon, May 10, 2021 | 50.86 | 51.60 | 50.11 | 50.12 | 1550 | NYSE | IR | Fri, May 7, 2021 | 49.27 | 50.69 | 48.87 | 50.53 | 1549 | NYSE | IR | Thu, May 6, 2021 | 49.42 | 49.69 | 48.99 | 49.53 | 1548 | NYSE | IR | Wed, May 5, 2021 | 49.47 | 49.67 | 48.58 | 49.41 | 1547 | NYSE | IR | Tue, May 4, 2021 | 48.09 | 49.27 | 47.62 | 49.21 | 1546 | NYSE | IR | Mon, May 3, 2021 | 49.53 | 49.79 | 48.25 | 48.30 | 1545 | NYSE | IR | Fri, Apr 30, 2021 | 50.72 | 50.99 | 49.29 | 49.41 | 1544 | NYSE | IR | Thu, Apr 29, 2021 | 50.31 | 51.70 | 49.77 | 51.24 | 1543 | NYSE | IR | Wed, Apr 28, 2021 | 51.05 | 52.12 | 50.97 | 51.94 | 1542 | NYSE | IR | Tue, Apr 27, 2021 | 51.46 | 51.46 | 50.65 | 51.21 | 1541 | NYSE | IR | Mon, Apr 26, 2021 | 51.58 | 52.00 | 51.21 | 51.23 | 1540 | NYSE | IR | Fri, Apr 23, 2021 | 51.51 | 51.89 | 51.08 | 51.62 | 1539 | NYSE | IR | Thu, Apr 22, 2021 | 50.96 | 52.12 | 50.59 | 51.24 | 1538 | NYSE | IR | Wed, Apr 21, 2021 | 50.12 | 51.13 | 49.81 | 50.95 | 1537 | NYSE | IR | Tue, Apr 20, 2021 | 50.86 | 50.90 | 49.48 | 50.34 | 1536 | NYSE | IR | Mon, Apr 19, 2021 | 50.08 | 50.96 | 50.01 | 50.91 | 1535 | NYSE | IR | Fri, Apr 16, 2021 | 49.81 | 50.38 | 49.52 | 50.24 | 1534 | NYSE | IR | Thu, Apr 15, 2021 | 49.52 | 49.74 | 49.02 | 49.34 | 1533 | NYSE | IR | Wed, Apr 14, 2021 | 49.36 | 50.12 | 49.32 | 49.40 | 1532 | NYSE | IR | Tue, Apr 13, 2021 | 49.87 | 49.92 | 48.63 | 49.23 | 1531 | NYSE | IR | Mon, Apr 12, 2021 | 51.44 | 51.49 | 49.92 | 50.15 | 1530 | NYSE | IR | Fri, Apr 9, 2021 | 50.57 | 50.73 | 49.73 | 50.58 | 1529 | NYSE | IR | Thu, Apr 8, 2021 | 50.05 | 50.40 | 49.33 | 50.32 | 1528 | NYSE | IR | Wed, Apr 7, 2021 | 50.08 | 50.35 | 49.52 | 50.14 | 1527 | NYSE | IR | Tue, Apr 6, 2021 | 50.36 | 50.77 | 49.91 | 50.23 | 1526 | NYSE | IR | Mon, Apr 5, 2021 | 50.02 | 50.57 | 49.86 | 50.09 | 1525 | NYSE | IR | Thu, Apr 1, 2021 | 49.41 | 49.72 | 48.93 | 49.61 | 1524 | NYSE | IR | Wed, Mar 31, 2021 | 50.10 | 50.92 | 49.17 | 49.21 | 1523 | NYSE | IR | Tue, Mar 30, 2021 | 49.75 | 50.39 | 49.42 | 50.04 | 1522 | NYSE | IR | Mon, Mar 29, 2021 | 49.59 | 49.97 | 49.37 | 49.59 | 1521 | NYSE | IR | Fri, Mar 26, 2021 | 49.26 | 49.96 | 48.79 | 49.71 | 1520 | NYSE | IR | Thu, Mar 25, 2021 | 47.89 | 48.99 | 46.94 | 48.73 | 1519 | NYSE | IR | Wed, Mar 24, 2021 | 47.54 | 48.95 | 47.54 | 48.34 | 1518 | NYSE | IR | Tue, Mar 23, 2021 | 48.24 | 48.72 | 46.94 | 47.14 | 1517 | NYSE | IR | Mon, Mar 22, 2021 | 49.40 | 49.40 | 48.02 | 48.81 | 1516 | NYSE | IR | Fri, Mar 19, 2021 | 49.63 | 49.99 | 48.51 | 49.45 | 1515 | NYSE | IR | Thu, Mar 18, 2021 | 49.78 | 50.90 | 49.46 | 49.74 | 1514 | NYSE | IR | Wed, Mar 17, 2021 | 49.09 | 50.02 | 48.56 | 49.78 | 1513 | NYSE | IR | Tue, Mar 16, 2021 | 50.31 | 50.51 | 48.94 | 48.94 | 1512 | NYSE | IR | Mon, Mar 15, 2021 | 49.53 | 50.79 | 49.18 | 50.76 | 1511 | NYSE | IR | Fri, Mar 12, 2021 | 49.13 | 49.71 | 48.86 | 49.60 | 1510 | NYSE | IR | Thu, Mar 11, 2021 | 49.02 | 49.95 | 48.73 | 49.02 | 1509 | NYSE | IR | Wed, Mar 10, 2021 | 48.72 | 49.44 | 47.91 | 48.97 | 1508 | NYSE | IR | Tue, Mar 9, 2021 | 50.53 | 50.55 | 48.08 | 48.09 | 1507 | NYSE | IR | Mon, Mar 8, 2021 | 49.82 | 51.61 | 49.49 | 50.55 | 1506 | NYSE | IR | Fri, Mar 5, 2021 | 47.62 | 49.68 | 46.81 | 49.49 | 1505 | NYSE | IR | Thu, Mar 4, 2021 | 46.64 | 47.74 | 46.00 | 47.06 | 1504 | NYSE | IR | Wed, Mar 3, 2021 | 46.71 | 47.50 | 46.60 | 46.81 | 1503 | NYSE | IR | Tue, Mar 2, 2021 | 47.27 | 47.50 | 46.75 | 46.80 | 1502 | NYSE | IR | Mon, Mar 1, 2021 | 47.04 | 47.97 | 46.99 | 47.46 | 1501 | NYSE | IR | Fri, Feb 26, 2021 | 46.37 | 46.93 | 45.72 | 46.34 | 1500 | NYSE | IR | Thu, Feb 25, 2021 | 48.01 | 48.92 | 46.20 | 46.35 | 1499 | NYSE | IR | Wed, Feb 24, 2021 | 45.84 | 48.26 | 45.46 | 48.10 | 1498 | NYSE | IR | Tue, Feb 23, 2021 | 44.68 | 46.99 | 43.96 | 45.58 | 1497 | NYSE | IR | Mon, Feb 22, 2021 | 43.49 | 44.82 | 43.33 | 43.77 | 1496 | NYSE | IR | Fri, Feb 19, 2021 | 43.05 | 44.31 | 43.05 | 43.89 | 1495 | NYSE | IR | Thu, Feb 18, 2021 | 42.70 | 43.01 | 42.00 | 42.77 | 1494 | NYSE | IR | Wed, Feb 17, 2021 | 43.44 | 43.58 | 42.83 | 42.99 | 1493 | NYSE | IR | Tue, Feb 16, 2021 | 44.27 | 44.50 | 43.30 | 43.57 | 1492 | NYSE | IR | Fri, Feb 12, 2021 | 43.89 | 44.37 | 43.41 | 43.92 | 1491 | NYSE | IR | Thu, Feb 11, 2021 | 44.44 | 45.27 | 43.50 | 44.03 | 1490 | NYSE | IR | Wed, Feb 10, 2021 | 44.21 | 44.64 | 43.80 | 44.46 | 1489 | NYSE | IR | Tue, Feb 9, 2021 | 43.78 | 44.53 | 43.68 | 44.07 | 1488 | NYSE | IR | Mon, Feb 8, 2021 | 43.84 | 44.20 | 43.69 | 44.05 | 1487 | NYSE | IR | Fri, Feb 5, 2021 | 43.55 | 44.11 | 43.19 | 43.78 | 1486 | NYSE | IR | Thu, Feb 4, 2021 | 43.78 | 44.04 | 42.85 | 42.99 | 1485 | NYSE | IR | Wed, Feb 3, 2021 | 43.12 | 43.75 | 42.84 | 43.56 | 1484 | NYSE | IR | Tue, Feb 2, 2021 | 43.13 | 43.67 | 42.62 | 43.38 | 1483 | NYSE | IR | Mon, Feb 1, 2021 | 42.39 | 42.71 | 41.68 | 42.60 | 1482 | NYSE | IR | Fri, Jan 29, 2021 | 42.37 | 42.65 | 41.40 | 41.84 | 1481 | NYSE | IR | Thu, Jan 28, 2021 | 41.48 | 42.99 | 41.21 | 42.64 | 1480 | NYSE | IR | Wed, Jan 27, 2021 | 42.56 | 42.60 | 40.64 | 40.81 | 1479 | NYSE | IR | Tue, Jan 26, 2021 | 44.90 | 45.25 | 43.58 | 43.59 | 1478 | NYSE | IR | Mon, Jan 25, 2021 | 45.00 | 45.22 | 44.16 | 44.51 | 1477 | NYSE | IR | Fri, Jan 22, 2021 | 45.43 | 45.72 | 45.01 | 45.23 | 1476 | NYSE | IR | Thu, Jan 21, 2021 | 45.93 | 46.23 | 45.71 | 45.76 | 1475 | NYSE | IR | Wed, Jan 20, 2021 | 46.45 | 46.71 | 45.82 | 45.99 | 1474 | NYSE | IR | Tue, Jan 19, 2021 | 46.36 | 46.59 | 45.93 | 46.29 | 1473 | NYSE | IR | Fri, Jan 15, 2021 | 47.17 | 47.30 | 45.54 | 45.91 | 1472 | NYSE | IR | Thu, Jan 14, 2021 | 46.39 | 46.78 | 45.93 | 46.34 | 1471 | NYSE | IR | Wed, Jan 13, 2021 | 46.87 | 47.17 | 46.08 | 46.08 | 1470 | NYSE | IR | Tue, Jan 12, 2021 | 46.99 | 47.78 | 46.54 | 47.06 | 1469 | NYSE | IR | Mon, Jan 11, 2021 | 45.91 | 46.68 | 45.59 | 46.49 | 1468 | NYSE | IR | Fri, Jan 8, 2021 | 47.13 | 47.46 | 45.83 | 46.40 | 1467 | NYSE | IR | Thu, Jan 7, 2021 | 47.01 | 47.41 | 46.58 | 47.02 | 1466 | NYSE | IR | Wed, Jan 6, 2021 | 45.86 | 47.65 | 45.80 | 46.68 | 1465 | NYSE | IR | Tue, Jan 5, 2021 | 44.37 | 45.42 | 44.37 | 45.20 | 1464 | NYSE | IR | Mon, Jan 4, 2021 | 45.68 | 45.76 | 43.84 | 44.31 | 1463 | NYSE | IR | Thu, Dec 31, 2020 | 45.25 | 45.64 | 44.43 | 45.56 | 1462 | NYSE | IR | Wed, Dec 30, 2020 | 44.50 | 45.38 | 44.50 | 45.24 | 1461 | NYSE | IR | Tue, Dec 29, 2020 | 45.19 | 45.43 | 44.15 | 44.48 | 1460 | NYSE | IR | Mon, Dec 28, 2020 | 46.29 | 46.82 | 45.05 | 45.10 | 1459 | NYSE | IR | Thu, Dec 24, 2020 | 45.78 | 46.04 | 45.19 | 46.03 | 1458 | NYSE | IR | Wed, Dec 23, 2020 | 45.78 | 45.99 | 45.33 | 45.76 | 1457 | NYSE | IR | Tue, Dec 22, 2020 | 45.81 | 45.98 | 45.50 | 45.56 | 1456 | NYSE | IR | Mon, Dec 21, 2020 | 44.28 | 45.70 | 44.01 | 45.66 | 1455 | NYSE | IR | Fri, Dec 18, 2020 | 45.54 | 45.89 | 44.90 | 45.22 | 1454 | NYSE | IR | Thu, Dec 17, 2020 | 44.44 | 45.58 | 43.96 | 45.44 | 1453 | NYSE | IR | Wed, Dec 16, 2020 | 44.83 | 44.86 | 43.83 | 44.32 | 1452 | NYSE | IR | Tue, Dec 15, 2020 | 44.50 | 44.93 | 43.87 | 44.76 | 1451 | NYSE | IR | Mon, Dec 14, 2020 | 45.25 | 45.46 | 43.75 | 43.86 | 1450 | NYSE | IR | Fri, Dec 11, 2020 | 44.30 | 44.63 | 44.08 | 44.32 | 1449 | NYSE | IR | Thu, Dec 10, 2020 | 44.71 | 44.93 | 44.43 | 44.79 | 1448 | NYSE | IR | Wed, Dec 9, 2020 | 44.80 | 45.08 | 44.67 | 44.99 | 1447 | NYSE | IR | Tue, Dec 8, 2020 | 44.04 | 44.58 | 44.01 | 44.54 | 1446 | NYSE | IR | Mon, Dec 7, 2020 | 45.10 | 45.25 | 44.17 | 44.33 | 1445 | NYSE | IR | Fri, Dec 4, 2020 | 44.80 | 45.45 | 44.80 | 45.19 | 1444 | NYSE | IR | Thu, Dec 3, 2020 | 44.21 | 44.98 | 44.01 | 44.46 | 1443 | NYSE | IR | Wed, Dec 2, 2020 | 44.44 | 44.90 | 44.02 | 44.33 | 1442 | NYSE | IR | Tue, Dec 1, 2020 | 45.03 | 45.64 | 44.76 | 44.80 | 1441 | NYSE | IR | Mon, Nov 30, 2020 | 44.58 | 44.89 | 44.03 | 44.27 | 1440 | NYSE | IR | Fri, Nov 27, 2020 | 45.19 | 45.19 | 44.63 | 44.80 | 1439 | NYSE | IR | Wed, Nov 25, 2020 | 45.33 | 45.33 | 44.73 | 44.81 | 1438 | NYSE | IR | Tue, Nov 24, 2020 | 45.29 | 45.58 | 44.94 | 45.47 | 1437 | NYSE | IR | Mon, Nov 23, 2020 | 44.79 | 45.08 | 44.46 | 44.48 | 1436 | NYSE | IR | Fri, Nov 20, 2020 | 44.27 | 44.45 | 43.91 | 44.26 | 1435 | NYSE | IR | Thu, Nov 19, 2020 | 43.71 | 44.31 | 43.43 | 44.20 | 1434 | NYSE | IR | Wed, Nov 18, 2020 | 44.97 | 44.99 | 43.89 | 43.91 | 1433 | NYSE | IR | Tue, Nov 17, 2020 | 44.56 | 44.97 | 43.75 | 44.64 | 1432 | NYSE | IR | Mon, Nov 16, 2020 | 43.61 | 45.00 | 43.23 | 44.99 | 1431 | NYSE | IR | Fri, Nov 13, 2020 | 42.98 | 43.77 | 42.52 | 42.76 | 1430 | NYSE | IR | Thu, Nov 12, 2020 | 42.15 | 42.87 | 42.02 | 42.50 | 1429 | NYSE | IR | Wed, Nov 11, 2020 | 43.15 | 43.17 | 42.20 | 42.61 | 1428 | NYSE | IR | Tue, Nov 10, 2020 | 42.50 | 43.86 | 42.47 | 42.75 | 1427 | NYSE | IR | Mon, Nov 9, 2020 | 42.01 | 45.53 | 42.01 | 42.78 | 1426 | NYSE | IR | Fri, Nov 6, 2020 | 39.67 | 40.47 | 39.65 | 40.25 | 1425 | NYSE | IR | Thu, Nov 5, 2020 | 38.57 | 40.21 | 38.16 | 39.80 | 1424 | NYSE | IR | Wed, Nov 4, 2020 | 38.69 | 38.72 | 37.00 | 38.07 | 1423 | NYSE | IR | Tue, Nov 3, 2020 | 36.32 | 38.99 | 36.04 | 38.75 | 1422 | NYSE | IR | Mon, Nov 2, 2020 | 35.56 | 36.13 | 35.36 | 35.98 | 1421 | NYSE | IR | Fri, Oct 30, 2020 | 34.95 | 35.28 | 34.37 | 34.94 | 1420 | NYSE | IR | Thu, Oct 29, 2020 | 35.06 | 35.46 | 34.69 | 35.08 | 1419 | NYSE | IR | Wed, Oct 28, 2020 | 35.35 | 35.90 | 35.15 | 35.24 | 1418 | NYSE | IR | Tue, Oct 27, 2020 | 36.50 | 36.80 | 35.94 | 36.10 | 1417 | NYSE | IR | Mon, Oct 26, 2020 | 37.75 | 37.75 | 36.03 | 36.56 | 1416 | NYSE | IR | Fri, Oct 23, 2020 | 38.18 | 38.38 | 37.46 | 38.27 | 1415 | NYSE | IR | Thu, Oct 22, 2020 | 37.17 | 38.05 | 37.07 | 37.93 | 1414 | NYSE | IR | Wed, Oct 21, 2020 | 37.28 | 37.91 | 37.25 | 37.26 | 1413 | NYSE | IR | Tue, Oct 20, 2020 | 36.94 | 37.79 | 36.94 | 37.24 | 1412 | NYSE | IR | Mon, Oct 19, 2020 | 37.16 | 37.46 | 36.52 | 36.60 | 1411 | NYSE | IR | Fri, Oct 16, 2020 | 37.46 | 37.98 | 37.21 | 37.22 | 1410 | NYSE | IR | Thu, Oct 15, 2020 | 36.56 | 37.15 | 36.31 | 37.07 | 1409 | NYSE | IR | Wed, Oct 14, 2020 | 37.57 | 38.10 | 37.30 | 37.37 | 1408 | NYSE | IR | Tue, Oct 13, 2020 | 37.09 | 37.64 | 37.06 | 37.53 | 1407 | NYSE | IR | Mon, Oct 12, 2020 | 37.30 | 37.41 | 36.91 | 37.21 | 1406 | NYSE | IR | Fri, Oct 9, 2020 | 37.58 | 37.78 | 37.10 | 37.13 | 1405 | NYSE | IR | Thu, Oct 8, 2020 | 36.90 | 37.31 | 36.49 | 37.23 | 1404 | NYSE | IR | Wed, Oct 7, 2020 | 36.92 | 37.15 | 36.44 | 36.66 | 1403 | NYSE | IR | Tue, Oct 6, 2020 | 37.01 | 37.43 | 36.38 | 36.45 | 1402 | NYSE | IR | Mon, Oct 5, 2020 | 36.59 | 37.11 | 36.45 | 36.91 | 1401 | NYSE | IR | Fri, Oct 2, 2020 | 34.99 | 36.58 | 34.86 | 36.08 | 1400 | NYSE | IR | Thu, Oct 1, 2020 | 35.89 | 36.09 | 35.13 | 35.57 | 1399 | NYSE | IR | Wed, Sep 30, 2020 | 35.91 | 36.43 | 35.21 | 35.60 | 1398 | NYSE | IR | Tue, Sep 29, 2020 | 36.18 | 36.55 | 35.67 | 35.87 | 1397 | NYSE | IR | Mon, Sep 28, 2020 | 36.03 | 36.77 | 35.88 | 36.05 | 1396 | NYSE | IR | Fri, Sep 25, 2020 | 35.04 | 35.62 | 34.84 | 35.37 | 1395 | NYSE | IR | Thu, Sep 24, 2020 | 35.19 | 35.97 | 34.20 | 35.37 | 1394 | NYSE | IR | Wed, Sep 23, 2020 | 35.23 | 35.79 | 35.01 | 35.03 | 1393 | NYSE | IR | Tue, Sep 22, 2020 | 34.53 | 35.21 | 34.48 | 35.10 | 1392 | NYSE | IR | Mon, Sep 21, 2020 | 35.14 | 35.44 | 34.02 | 34.66 | 1391 | NYSE | IR | Fri, Sep 18, 2020 | 37.06 | 37.34 | 35.82 | 35.90 | 1390 | NYSE | IR | Thu, Sep 17, 2020 | 36.50 | 37.63 | 36.10 | 37.19 | 1389 | NYSE | IR | Wed, Sep 16, 2020 | 36.56 | 37.39 | 36.46 | 36.93 | 1388 | NYSE | IR | Tue, Sep 15, 2020 | 36.37 | 36.60 | 35.99 | 36.33 | 1387 | NYSE | IR | Mon, Sep 14, 2020 | 36.01 | 36.39 | 35.82 | 36.32 | 1386 | NYSE | IR | Fri, Sep 11, 2020 | 35.23 | 36.11 | 35.03 | 35.98 | 1385 | NYSE | IR | Thu, Sep 10, 2020 | 35.42 | 35.76 | 34.96 | 35.03 | 1384 | NYSE | IR | Wed, Sep 9, 2020 | 34.86 | 35.67 | 34.66 | 35.42 | 1383 | NYSE | IR | Tue, Sep 8, 2020 | 35.07 | 35.11 | 34.05 | 34.47 | 1382 | NYSE | IR | Fri, Sep 4, 2020 | 35.89 | 36.20 | 35.19 | 35.31 | 1381 | NYSE | IR | Thu, Sep 3, 2020 | 36.10 | 36.34 | 35.03 | 35.39 | 1380 | NYSE | IR | Wed, Sep 2, 2020 | 36.26 | 36.36 | 35.68 | 36.10 | 1379 | NYSE | IR | Tue, Sep 1, 2020 | 34.92 | 36.23 | 34.60 | 36.21 | 1378 | NYSE | IR | Mon, Aug 31, 2020 | 35.84 | 35.84 | 35.06 | 35.06 | 1377 | NYSE | IR | Fri, Aug 28, 2020 | 35.39 | 35.84 | 35.21 | 35.76 | 1376 | NYSE | IR | Thu, Aug 27, 2020 | 35.39 | 35.51 | 35.08 | 35.29 | 1375 | NYSE | IR | Wed, Aug 26, 2020 | 35.17 | 35.39 | 34.89 | 35.16 | 1374 | NYSE | IR | Tue, Aug 25, 2020 | 35.56 | 35.64 | 34.94 | 35.24 | 1373 | NYSE | IR | Mon, Aug 24, 2020 | 34.94 | 35.45 | 34.71 | 35.44 | 1372 | NYSE | IR | Fri, Aug 21, 2020 | 34.60 | 34.92 | 34.43 | 34.71 | 1371 | NYSE | IR | Thu, Aug 20, 2020 | 34.00 | 34.70 | 33.83 | 34.63 | 1370 | NYSE | IR | Wed, Aug 19, 2020 | 34.68 | 34.98 | 34.30 | 34.43 | 1369 | NYSE | IR | Tue, Aug 18, 2020 | 34.73 | 35.01 | 34.60 | 34.62 | 1368 | NYSE | IR | Mon, Aug 17, 2020 | 35.45 | 35.54 | 34.68 | 34.81 | 1367 | NYSE | IR | Fri, Aug 14, 2020 | 34.85 | 35.60 | 34.52 | 35.40 | 1366 | NYSE | IR | Thu, Aug 13, 2020 | 35.37 | 35.46 | 35.05 | 35.12 | 1365 | NYSE | IR | Wed, Aug 12, 2020 | 36.07 | 36.19 | 35.38 | 35.61 | 1364 | NYSE | IR | Tue, Aug 11, 2020 | 35.36 | 36.24 | 35.36 | 35.86 | 1363 | NYSE | IR | Mon, Aug 10, 2020 | 33.96 | 35.04 | 33.81 | 35.03 | 1362 | NYSE | IR | Fri, Aug 7, 2020 | 32.94 | 33.92 | 32.76 | 33.90 | 1361 | NYSE | IR | Thu, Aug 6, 2020 | 32.84 | 33.19 | 32.54 | 33.04 | 1360 | NYSE | IR | Wed, Aug 5, 2020 | 32.94 | 33.60 | 32.79 | 32.90 | 1359 | NYSE | IR | Tue, Aug 4, 2020 | 32.94 | 33.51 | 32.09 | 32.65 | 1358 | NYSE | IR | Mon, Aug 3, 2020 | 31.84 | 32.66 | 31.65 | 32.63 | 1357 | NYSE | IR | Fri, Jul 31, 2020 | 31.66 | 32.08 | 31.01 | 31.59 | 1356 | NYSE | IR | Thu, Jul 30, 2020 | 31.67 | 31.91 | 31.24 | 31.81 | 1355 | NYSE | IR | Wed, Jul 29, 2020 | 31.63 | 32.16 | 31.40 | 32.16 | 1354 | NYSE | IR | Tue, Jul 28, 2020 | 31.87 | 31.97 | 31.18 | 31.35 | 1353 | NYSE | IR | Mon, Jul 27, 2020 | 31.78 | 31.96 | 31.42 | 31.82 | 1352 | NYSE | IR | Fri, Jul 24, 2020 | 31.68 | 31.79 | 31.28 | 31.60 | 1351 | NYSE | IR | Thu, Jul 23, 2020 | 31.80 | 32.11 | 31.41 | 31.63 | 1350 | NYSE | IR | Wed, Jul 22, 2020 | 31.72 | 32.15 | 31.51 | 31.90 | 1349 | NYSE | IR | Tue, Jul 21, 2020 | 31.50 | 32.00 | 31.40 | 31.65 | 1348 | NYSE | IR | Mon, Jul 20, 2020 | 30.61 | 31.38 | 30.41 | 31.30 | 1347 | NYSE | IR | Fri, Jul 17, 2020 | 30.81 | 31.14 | 30.41 | 30.65 | 1346 | NYSE | IR | Thu, Jul 16, 2020 | 30.89 | 31.32 | 30.45 | 30.68 | 1345 | NYSE | IR | Wed, Jul 15, 2020 | 30.17 | 31.05 | 30.17 | 30.96 | 1344 | NYSE | IR | Tue, Jul 14, 2020 | 28.68 | 29.76 | 28.43 | 29.73 | 1343 | NYSE | IR | Mon, Jul 13, 2020 | 28.55 | 29.31 | 28.40 | 28.63 | 1342 | NYSE | IR | Fri, Jul 10, 2020 | 27.82 | 28.41 | 27.78 | 28.31 | 1341 | NYSE | IR | Thu, Jul 9, 2020 | 28.00 | 28.11 | 27.16 | 27.86 | 1340 | NYSE | IR | Wed, Jul 8, 2020 | 28.08 | 28.41 | 27.72 | 28.12 | 1339 | NYSE | IR | Tue, Jul 7, 2020 | 29.11 | 29.14 | 28.07 | 28.10 | 1338 | NYSE | IR | Mon, Jul 6, 2020 | 28.92 | 29.40 | 28.62 | 29.31 | 1337 | NYSE | IR | Thu, Jul 2, 2020 | 28.61 | 29.22 | 28.35 | 28.46 | 1336 | NYSE | IR | Wed, Jul 1, 2020 | 28.18 | 28.65 | 27.91 | 28.04 | 1335 | NYSE | IR | Tue, Jun 30, 2020 | 27.91 | 28.37 | 27.55 | 28.12 | 1334 | NYSE | IR | Mon, Jun 29, 2020 | 27.49 | 28.30 | 27.27 | 28.11 | 1333 | NYSE | IR | Fri, Jun 26, 2020 | 27.51 | 27.77 | 27.08 | 27.23 | 1332 | NYSE | IR | Thu, Jun 25, 2020 | 27.36 | 27.68 | 26.81 | 27.57 | 1331 | NYSE | IR | Wed, Jun 24, 2020 | 28.69 | 28.69 | 26.72 | 27.50 | 1330 | NYSE | IR | Tue, Jun 23, 2020 | 29.51 | 29.64 | 28.86 | 28.98 | 1329 | NYSE | IR | Mon, Jun 22, 2020 | 28.61 | 29.45 | 28.43 | 29.17 | 1328 | NYSE | IR | Fri, Jun 19, 2020 | 29.83 | 29.85 | 28.79 | 28.81 | 1327 | NYSE | IR | Thu, Jun 18, 2020 | 29.41 | 30.26 | 29.32 | 29.38 | 1326 | NYSE | IR | Wed, Jun 17, 2020 | 30.50 | 30.96 | 29.48 | 29.55 | 1325 | NYSE | IR | Tue, Jun 16, 2020 | 32.64 | 33.07 | 31.12 | 31.37 | 1324 | NYSE | IR | Mon, Jun 15, 2020 | 30.04 | 31.22 | 29.59 | 31.02 | 1323 | NYSE | IR | Fri, Jun 12, 2020 | 31.97 | 32.16 | 30.52 | 31.22 | 1322 | NYSE | IR | Thu, Jun 11, 2020 | 31.26 | 31.53 | 30.66 | 30.75 | 1321 | NYSE | IR | Wed, Jun 10, 2020 | 32.93 | 33.28 | 32.56 | 32.78 | 1320 | NYSE | IR | Tue, Jun 9, 2020 | 34.31 | 34.49 | 33.01 | 33.09 | 1319 | NYSE | IR | Mon, Jun 8, 2020 | 34.85 | 35.10 | 33.42 | 35.03 | 1318 | NYSE | IR | Fri, Jun 5, 2020 | 32.08 | 33.97 | 32.00 | 33.24 | 1317 | NYSE | IR | Thu, Jun 4, 2020 | 30.63 | 31.28 | 30.43 | 30.68 | 1316 | NYSE | IR | Wed, Jun 3, 2020 | 29.33 | 30.86 | 29.12 | 30.79 | 1315 | NYSE | IR | Tue, Jun 2, 2020 | 29.04 | 29.35 | 28.59 | 28.85 | 1314 | NYSE | IR | Mon, Jun 1, 2020 | 28.19 | 28.89 | 27.72 | 28.76 | 1313 | NYSE | IR | Fri, May 29, 2020 | 28.56 | 28.68 | 27.75 | 28.20 | 1312 | NYSE | IR | Thu, May 28, 2020 | 28.00 | 29.37 | 27.93 | 28.75 | 1311 | NYSE | IR | Wed, May 27, 2020 | 31.01 | 31.69 | 29.90 | 30.00 | 1310 | NYSE | IR | Tue, May 26, 2020 | 29.50 | 30.85 | 29.29 | 30.41 | 1309 | NYSE | IR | Fri, May 22, 2020 | 29.46 | 29.46 | 28.43 | 28.54 | 1308 | NYSE | IR | Thu, May 21, 2020 | 28.95 | 29.41 | 28.65 | 29.41 | 1307 | NYSE | IR | Wed, May 20, 2020 | 28.87 | 29.66 | 28.69 | 29.02 | 1306 | NYSE | IR | Tue, May 19, 2020 | 28.52 | 29.12 | 28.08 | 28.48 | 1305 | NYSE | IR | Mon, May 18, 2020 | 27.31 | 28.96 | 27.31 | 28.70 | 1304 | NYSE | IR | Fri, May 15, 2020 | 26.44 | 26.88 | 26.22 | 26.42 | 1303 | NYSE | IR | Thu, May 14, 2020 | 25.42 | 27.14 | 24.81 | 26.71 | 1302 | NYSE | IR | Wed, May 13, 2020 | 27.03 | 27.06 | 25.37 | 25.92 | 1301 | NYSE | IR | Tue, May 12, 2020 | 27.51 | 29.40 | 27.40 | 27.46 | 1300 | NYSE | IR | Mon, May 11, 2020 | 28.89 | 29.33 | 28.15 | 29.09 | 1299 | NYSE | IR | Fri, May 8, 2020 | 28.21 | 29.19 | 27.95 | 29.17 | 1298 | NYSE | IR | Thu, May 7, 2020 | 27.74 | 28.27 | 27.58 | 27.68 | 1297 | NYSE | IR | Wed, May 6, 2020 | 27.74 | 27.79 | 27.09 | 27.28 | 1296 | NYSE | IR | Tue, May 5, 2020 | 27.51 | 28.38 | 27.51 | 27.59 | 1295 | NYSE | IR | Mon, May 4, 2020 | 27.75 | 27.76 | 26.78 | 27.37 | 1294 | NYSE | IR | Fri, May 1, 2020 | 28.65 | 28.76 | 27.61 | 28.13 | 1293 | NYSE | IR | Thu, Apr 30, 2020 | 29.91 | 29.95 | 28.87 | 29.08 | 1292 | NYSE | IR | Wed, Apr 29, 2020 | 30.00 | 30.48 | 29.72 | 30.32 | 1291 | NYSE | IR | Tue, Apr 28, 2020 | 29.39 | 30.00 | 28.73 | 29.27 | 1290 | NYSE | IR | Mon, Apr 27, 2020 | 28.08 | 29.43 | 27.86 | 28.77 | 1289 | NYSE | IR | Fri, Apr 24, 2020 | 27.63 | 28.10 | 27.24 | 27.82 | 1288 | NYSE | IR | Thu, Apr 23, 2020 | 27.00 | 28.09 | 26.83 | 27.36 | 1287 | NYSE | IR | Wed, Apr 22, 2020 | 26.81 | 27.10 | 25.95 | 26.82 | 1286 | NYSE | IR | Tue, Apr 21, 2020 | 25.70 | 26.54 | 25.60 | 26.38 | 1285 | NYSE | IR | Mon, Apr 20, 2020 | 26.25 | 27.12 | 25.63 | 26.43 | 1284 | NYSE | IR | Fri, Apr 17, 2020 | 25.41 | 26.99 | 25.31 | 26.81 | 1283 | NYSE | IR | Thu, Apr 16, 2020 | 24.19 | 24.78 | 23.21 | 24.60 | 1282 | NYSE | IR | Wed, Apr 15, 2020 | 25.52 | 25.57 | 24.15 | 24.36 | 1281 | NYSE | IR | Tue, Apr 14, 2020 | 26.88 | 27.46 | 26.10 | 26.35 | 1280 | NYSE | IR | Mon, Apr 13, 2020 | 26.48 | 26.94 | 25.63 | 26.22 | 1279 | NYSE | IR | Thu, Apr 9, 2020 | 26.15 | 27.51 | 25.87 | 26.50 | 1278 | NYSE | IR | Wed, Apr 8, 2020 | 24.90 | 25.85 | 24.43 | 25.70 | 1277 | NYSE | IR | Tue, Apr 7, 2020 | 26.46 | 26.82 | 24.64 | 24.82 | 1276 | NYSE | IR | Mon, Apr 6, 2020 | 24.65 | 26.04 | 24.55 | 25.43 | 1275 | NYSE | IR | Fri, Apr 3, 2020 | 23.05 | 23.89 | 22.57 | 23.49 | 1274 | NYSE | IR | Thu, Apr 2, 2020 | 23.53 | 24.69 | 22.59 | 23.04 | 1273 | NYSE | IR | Wed, Apr 1, 2020 | 23.94 | 25.10 | 23.60 | 23.79 | 1272 | NYSE | IR | Tue, Mar 31, 2020 | 23.53 | 25.14 | 23.53 | 24.80 | 1271 | NYSE | IR | Mon, Mar 30, 2020 | 22.74 | 23.93 | 22.18 | 23.75 | 1270 | NYSE | IR | Fri, Mar 27, 2020 | 22.38 | 23.06 | 21.69 | 22.63 | 1269 | NYSE | IR | Thu, Mar 26, 2020 | 22.59 | 24.13 | 22.53 | 23.41 | 1268 | NYSE | IR | Wed, Mar 25, 2020 | 22.70 | 25.23 | 21.52 | 23.28 | 1267 | NYSE | IR | Tue, Mar 24, 2020 | 20.59 | 22.57 | 19.79 | 22.41 | 1266 | NYSE | IR | Mon, Mar 23, 2020 | 19.49 | 20.21 | 18.28 | 19.50 | 1265 | NYSE | IR | Fri, Mar 20, 2020 | 20.22 | 21.39 | 19.37 | 19.61 | 1264 | NYSE | IR | Thu, Mar 19, 2020 | 18.91 | 22.35 | 18.82 | 20.01 | 1263 | NYSE | IR | Wed, Mar 18, 2020 | 19.83 | 20.41 | 17.01 | 19.22 | 1262 | NYSE | IR | Tue, Mar 17, 2020 | 21.50 | 22.61 | 20.75 | 21.54 | 1261 | NYSE | IR | Mon, Mar 16, 2020 | 20.34 | 22.04 | 19.69 | 21.25 | 1260 | NYSE | IR | Fri, Mar 13, 2020 | 22.44 | 23.56 | 20.20 | 23.00 | 1259 | NYSE | IR | Thu, Mar 12, 2020 | 20.97 | 22.83 | 19.89 | 21.34 | 1258 | NYSE | IR | Wed, Mar 11, 2020 | 23.18 | 24.14 | 22.46 | 23.49 | 1257 | NYSE | IR | Tue, Mar 10, 2020 | 24.25 | 24.51 | 21.86 | 23.86 | 1256 | NYSE | IR | Mon, Mar 9, 2020 | 25.55 | 26.16 | 22.87 | 23.33 | 1255 | NYSE | IR | Fri, Mar 6, 2020 | 25.35 | 28.79 | 24.68 | 27.79 | 1254 | NYSE | IR | Thu, Mar 5, 2020 | 29.91 | 30.14 | 26.78 | 26.83 | 1253 | NYSE | IR | Wed, Mar 4, 2020 | 31.82 | 32.00 | 29.79 | 30.95 | 1252 | NYSE | IR | Tue, Mar 3, 2020 | 32.60 | 32.90 | 30.67 | 31.70 | 1251 | NYSE | IR | Mon, Mar 2, 2020 | 33.06 | 34.75 | 32.58 | 32.80 | 1250 | NYSE | IR | Fri, Feb 28, 2020 | 32.92 | 33.59 | 31.05 | 32.79 | 1249 | NYSE | IR | Thu, Feb 27, 2020 | 34.60 | 35.61 | 33.59 | 33.61 | 1248 | NYSE | IR | Wed, Feb 26, 2020 | 36.07 | 36.30 | 35.45 | 35.75 | 1247 | NYSE | IR | Tue, Feb 25, 2020 | 36.83 | 36.89 | 35.40 | 35.73 | 1246 | NYSE | IR | Mon, Feb 24, 2020 | 37.28 | 37.42 | 36.56 | 36.56 | 1245 | NYSE | IR | Fri, Feb 21, 2020 | 38.38 | 38.96 | 38.28 | 38.61 | 1244 | NYSE | IR | Thu, Feb 20, 2020 | 37.45 | 38.69 | 37.37 | 38.65 | 1243 | NYSE | IR | Wed, Feb 19, 2020 | 37.70 | 38.21 | 37.21 | 37.66 | 1242 | NYSE | IR | Tue, Feb 18, 2020 | 36.47 | 37.92 | 36.15 | 37.55 | 1241 | NYSE | IR | Fri, Feb 14, 2020 | 37.65 | 37.71 | 36.74 | 36.83 | 1240 | NYSE | IR | Thu, Feb 13, 2020 | 38.28 | 38.57 | 37.46 | 37.55 | 1239 | NYSE | IR | Wed, Feb 12, 2020 | 38.00 | 38.88 | 37.96 | 38.48 | 1238 | NYSE | IR | Tue, Feb 11, 2020 | 37.80 | 38.21 | 37.54 | 37.74 | 1237 | NYSE | IR | Mon, Feb 10, 2020 | 36.96 | 37.58 | 36.86 | 37.56 | 1236 | NYSE | IR | Fri, Feb 7, 2020 | 37.21 | 37.62 | 36.63 | 37.09 | 1235 | NYSE | IR | Thu, Feb 6, 2020 | 36.79 | 37.08 | 36.30 | 37.02 | 1234 | NYSE | IR | Wed, Feb 5, 2020 | 37.08 | 37.08 | 36.47 | 36.75 | 1233 | NYSE | IR | Tue, Feb 4, 2020 | 36.51 | 37.22 | 36.31 | 36.56 | 1232 | NYSE | IR | Mon, Feb 3, 2020 | 35.57 | 36.43 | 35.39 | 35.77 | 1231 | NYSE | IR | Fri, Jan 31, 2020 | 35.89 | 36.09 | 35.10 | 35.31 | 1230 | NYSE | IR | Thu, Jan 30, 2020 | 35.80 | 36.53 | 35.60 | 36.21 | 1229 | NYSE | IR | Wed, Jan 29, 2020 | 35.75 | 36.34 | 35.47 | 36.10 | 1228 | NYSE | IR | Tue, Jan 28, 2020 | 34.70 | 35.77 | 34.60 | 35.58 | 1227 | NYSE | IR | Mon, Jan 27, 2020 | 34.06 | 35.34 | 33.93 | 34.52 | 1226 | NYSE | IR | Fri, Jan 24, 2020 | 34.90 | 34.90 | 34.27 | 34.66 | 1225 | NYSE | IR | Thu, Jan 23, 2020 | 34.17 | 35.06 | 33.93 | 34.87 | 1224 | NYSE | IR | Wed, Jan 22, 2020 | 34.79 | 34.98 | 34.47 | 34.50 | 1223 | NYSE | IR | Tue, Jan 21, 2020 | 35.10 | 35.46 | 34.55 | 34.56 | 1222 | NYSE | IR | Fri, Jan 17, 2020 | 35.20 | 35.73 | 34.97 | 35.48 | 1221 | NYSE | IR | Thu, Jan 16, 2020 | 34.74 | 35.26 | 34.74 | 35.11 | 1220 | NYSE | IR | Wed, Jan 15, 2020 | 34.86 | 35.14 | 34.27 | 34.50 | 1219 | NYSE | IR | Tue, Jan 14, 2020 | 35.35 | 35.53 | 34.78 | 34.93 | 1218 | NYSE | IR | Mon, Jan 13, 2020 | 35.29 | 35.55 | 35.13 | 35.44 | 1217 | NYSE | IR | Fri, Jan 10, 2020 | 35.73 | 35.88 | 34.87 | 35.14 | 1216 | NYSE | IR | Thu, Jan 9, 2020 | 35.97 | 36.06 | 35.60 | 35.80 | 1215 | NYSE | IR | Wed, Jan 8, 2020 | 36.07 | 36.53 | 35.68 | 35.75 | 1214 | NYSE | IR | Tue, Jan 7, 2020 | 36.17 | 36.40 | 35.91 | 36.01 | 1213 | NYSE | IR | Mon, Jan 6, 2020 | 36.50 | 36.60 | 36.11 | 36.28 | 1212 | NYSE | IR | Fri, Jan 3, 2020 | 36.51 | 36.84 | 36.29 | 36.72 | 1211 | NYSE | IR | Thu, Jan 2, 2020 | 36.88 | 37.03 | 36.41 | 36.88 | 1210 | NYSE | IR | Tue, Dec 31, 2019 | 36.46 | 36.96 | 36.26 | 36.68 | 1209 | NYSE | IR | Mon, Dec 30, 2019 | 36.97 | 36.99 | 36.41 | 36.49 | 1208 | NYSE | IR | Fri, Dec 27, 2019 | 37.00 | 37.13 | 36.92 | 36.95 | 1207 | NYSE | IR | Thu, Dec 26, 2019 | 36.88 | 37.16 | 36.71 | 36.95 | 1206 | NYSE | IR | Tue, Dec 24, 2019 | 37.00 | 37.24 | 36.71 | 36.78 | 1205 | NYSE | IR | Mon, Dec 23, 2019 | 36.73 | 37.05 | 36.35 | 36.88 | 1204 | NYSE | IR | Fri, Dec 20, 2019 | 36.55 | 37.04 | 36.34 | 36.64 | 1203 | NYSE | IR | Thu, Dec 19, 2019 | 36.49 | 36.84 | 36.21 | 36.49 | 1202 | NYSE | IR | Wed, Dec 18, 2019 | 36.21 | 36.66 | 35.83 | 36.16 | 1201 | NYSE | IR | Tue, Dec 17, 2019 | 36.22 | 36.37 | 35.73 | 36.08 | 1200 | NYSE | IR | Mon, Dec 16, 2019 | 35.83 | 36.19 | 35.51 | 36.18 | 1199 | NYSE | IR | Fri, Dec 13, 2019 | 34.93 | 35.89 | 34.93 | 35.54 | 1198 | NYSE | IR | Thu, Dec 12, 2019 | 34.24 | 35.07 | 34.18 | 35.02 | 1197 | NYSE | IR | Wed, Dec 11, 2019 | 33.85 | 34.42 | 33.75 | 34.29 | 1196 | NYSE | IR | Tue, Dec 10, 2019 | 33.05 | 33.77 | 33.05 | 33.44 | 1195 | NYSE | IR | Mon, Dec 9, 2019 | 33.98 | 34.09 | 33.79 | 33.85 | 1194 | NYSE | IR | Fri, Dec 6, 2019 | 33.78 | 34.13 | 33.76 | 34.09 | 1193 | NYSE | IR | Thu, Dec 5, 2019 | 33.51 | 33.85 | 33.33 | 33.52 | 1192 | NYSE | IR | Wed, Dec 4, 2019 | 33.44 | 33.86 | 33.31 | 33.38 | 1191 | NYSE | IR | Tue, Dec 3, 2019 | 33.09 | 33.40 | 32.88 | 33.27 | 1190 | NYSE | IR | Mon, Dec 2, 2019 | 34.01 | 34.25 | 33.54 | 33.54 | 1189 | NYSE | IR | Fri, Nov 29, 2019 | 34.08 | 34.30 | 33.85 | 33.87 | 1188 | NYSE | IR | Wed, Nov 27, 2019 | 33.96 | 34.23 | 33.58 | 34.12 | 1187 | NYSE | IR | Tue, Nov 26, 2019 | 33.92 | 34.00 | 33.36 | 33.94 | 1186 | NYSE | IR | Mon, Nov 25, 2019 | 33.67 | 34.14 | 33.39 | 33.95 | 1185 | NYSE | IR | Fri, Nov 22, 2019 | 33.31 | 33.71 | 33.15 | 33.66 | 1184 | NYSE | IR | Thu, Nov 21, 2019 | 33.59 | 33.59 | 33.06 | 33.20 | 1183 | NYSE | IR | Wed, Nov 20, 2019 | 33.56 | 34.08 | 33.34 | 33.58 | 1182 | NYSE | IR | Tue, Nov 19, 2019 | 33.85 | 34.21 | 33.52 | 33.66 | 1181 | NYSE | IR | Mon, Nov 18, 2019 | 33.65 | 33.79 | 33.19 | 33.74 | 1180 | NYSE | IR | Fri, Nov 15, 2019 | 33.21 | 33.77 | 33.15 | 33.65 | 1179 | NYSE | IR | Thu, Nov 14, 2019 | 33.28 | 33.39 | 32.88 | 33.00 | 1178 | NYSE | IR | Wed, Nov 13, 2019 | 33.26 | 33.48 | 32.86 | 33.38 | 1177 | NYSE | IR | Tue, Nov 12, 2019 | 33.78 | 34.01 | 33.58 | 33.63 | 1176 | NYSE | IR | Mon, Nov 11, 2019 | 33.39 | 33.88 | 33.27 | 33.82 | 1175 | NYSE | IR | Fri, Nov 8, 2019 | 33.21 | 33.76 | 32.82 | 33.73 | 1174 | NYSE | IR | Thu, Nov 7, 2019 | 33.07 | 33.67 | 33.03 | 33.24 | 1173 | NYSE | IR | Wed, Nov 6, 2019 | 32.48 | 32.97 | 32.33 | 32.73 | 1172 | NYSE | IR | Tue, Nov 5, 2019 | 33.54 | 33.80 | 32.60 | 32.64 | 1171 | NYSE | IR | Mon, Nov 4, 2019 | 33.20 | 33.67 | 33.06 | 33.44 | 1170 | NYSE | IR | Fri, Nov 1, 2019 | 32.12 | 32.85 | 31.88 | 32.85 | 1169 | NYSE | IR | Thu, Oct 31, 2019 | 31.14 | 31.86 | 31.09 | 31.83 | 1168 | NYSE | IR | Wed, Oct 30, 2019 | 32.81 | 32.95 | 31.31 | 32.11 | 1167 | NYSE | IR | Tue, Oct 29, 2019 | 31.88 | 33.31 | 30.85 | 33.02 | 1166 | NYSE | IR | Mon, Oct 28, 2019 | 33.00 | 33.29 | 32.32 | 32.32 | 1165 | NYSE | IR | Fri, Oct 25, 2019 | 32.31 | 32.94 | 32.10 | 32.79 | 1164 | NYSE | IR | Thu, Oct 24, 2019 | 32.56 | 32.79 | 31.94 | 32.26 | 1163 | NYSE | IR | Wed, Oct 23, 2019 | 31.88 | 32.73 | 31.17 | 32.56 | 1162 | NYSE | IR | Tue, Oct 22, 2019 | 31.25 | 32.44 | 30.64 | 31.98 | 1161 | NYSE | IR | Mon, Oct 21, 2019 | 31.00 | 31.73 | 30.90 | 31.11 | 1160 | NYSE | IR | Fri, Oct 18, 2019 | 29.63 | 31.11 | 29.52 | 30.85 | 1159 | NYSE | IR | Thu, Oct 17, 2019 | 29.68 | 29.90 | 29.07 | 29.66 | 1158 | NYSE | IR | Wed, Oct 16, 2019 | 29.40 | 29.86 | 29.28 | 29.45 | 1157 | NYSE | IR | Tue, Oct 15, 2019 | 29.08 | 29.75 | 28.92 | 29.39 | 1156 | NYSE | IR | Mon, Oct 14, 2019 | 29.27 | 29.53 | 28.98 | 29.07 | 1155 | NYSE | IR | Fri, Oct 11, 2019 | 28.44 | 29.94 | 28.43 | 29.57 | 1154 | NYSE | IR | Thu, Oct 10, 2019 | 27.39 | 28.21 | 27.15 | 28.13 | 1153 | NYSE | IR | Wed, Oct 9, 2019 | 27.29 | 27.46 | 27.03 | 27.33 | 1152 | NYSE | IR | Tue, Oct 8, 2019 | 27.19 | 27.33 | 26.71 | 27.01 | 1151 | NYSE | IR | Mon, Oct 7, 2019 | 28.03 | 28.06 | 27.57 | 27.57 | 1150 | NYSE | IR | Fri, Oct 4, 2019 | 27.82 | 28.24 | 27.62 | 28.22 | 1149 | NYSE | IR | Thu, Oct 3, 2019 | 26.89 | 28.03 | 26.89 | 27.83 | 1148 | NYSE | IR | Wed, Oct 2, 2019 | 26.76 | 27.23 | 26.49 | 27.12 | 1147 | NYSE | IR | Tue, Oct 1, 2019 | 28.43 | 28.58 | 26.72 | 27.06 | 1146 | NYSE | IR | Mon, Sep 30, 2019 | 28.73 | 28.73 | 28.12 | 28.29 | 1145 | NYSE | IR | Fri, Sep 27, 2019 | 29.28 | 29.54 | 28.58 | 28.68 | 1144 | NYSE | IR | Thu, Sep 26, 2019 | 29.16 | 29.39 | 28.82 | 29.18 | 1143 | NYSE | IR | Wed, Sep 25, 2019 | 28.79 | 29.37 | 28.36 | 29.31 | 1142 | NYSE | IR | Tue, Sep 24, 2019 | 29.29 | 29.40 | 28.58 | 28.93 | 1141 | NYSE | IR | Mon, Sep 23, 2019 | 29.27 | 29.50 | 28.88 | 29.30 | 1140 | NYSE | IR | Fri, Sep 20, 2019 | 30.05 | 30.07 | 29.44 | 29.50 | 1139 | NYSE | IR | Thu, Sep 19, 2019 | 30.73 | 30.76 | 29.99 | 30.03 | 1138 | NYSE | IR | Wed, Sep 18, 2019 | 30.96 | 30.97 | 30.41 | 30.75 | 1137 | NYSE | IR | Tue, Sep 17, 2019 | 31.56 | 31.71 | 30.85 | 31.06 | 1136 | NYSE | IR | Mon, Sep 16, 2019 | 31.23 | 32.12 | 31.10 | 31.85 | 1135 | NYSE | IR | Fri, Sep 13, 2019 | 30.94 | 31.48 | 30.94 | 31.23 | 1134 | NYSE | IR | Thu, Sep 12, 2019 | 29.99 | 31.00 | 29.67 | 30.74 | 1133 | NYSE | IR | Wed, Sep 11, 2019 | 30.40 | 30.49 | 29.74 | 30.22 | 1132 | NYSE | IR | Tue, Sep 10, 2019 | 28.84 | 30.43 | 28.63 | 30.37 | 1131 | NYSE | IR | Mon, Sep 9, 2019 | 28.42 | 29.01 | 28.24 | 28.77 | 1130 | NYSE | IR | Fri, Sep 6, 2019 | 28.09 | 28.62 | 27.56 | 28.16 | 1129 | NYSE | IR | Thu, Sep 5, 2019 | 27.06 | 28.58 | 27.03 | 28.26 | 1128 | NYSE | IR | Wed, Sep 4, 2019 | 27.63 | 27.73 | 26.33 | 26.77 | 1127 | NYSE | IR | Tue, Sep 3, 2019 | 28.29 | 28.48 | 27.44 | 27.46 | 1126 | NYSE | IR | Fri, Aug 30, 2019 | 28.71 | 28.86 | 28.44 | 28.68 | 1125 | NYSE | IR | Thu, Aug 29, 2019 | 28.34 | 28.67 | 28.20 | 28.49 | 1124 | NYSE | IR | Wed, Aug 28, 2019 | 27.78 | 28.38 | 27.62 | 28.01 | 1123 | NYSE | IR | Tue, Aug 27, 2019 | 28.42 | 28.58 | 27.65 | 27.73 | 1122 | NYSE | IR | Mon, Aug 26, 2019 | 28.51 | 28.70 | 27.93 | 28.22 | 1121 | NYSE | IR | Fri, Aug 23, 2019 | 29.21 | 29.33 | 28.09 | 28.23 | 1120 | NYSE | IR | Thu, Aug 22, 2019 | 29.74 | 29.90 | 29.43 | 29.49 | 1119 | NYSE | IR | Wed, Aug 21, 2019 | 30.15 | 30.15 | 29.38 | 29.59 | 1118 | NYSE | IR | Tue, Aug 20, 2019 | 30.14 | 30.35 | 29.51 | 29.75 | 1117 | NYSE | IR | Mon, Aug 19, 2019 | 30.45 | 30.64 | 29.94 | 30.25 | 1116 | NYSE | IR | Fri, Aug 16, 2019 | 29.56 | 30.08 | 29.38 | 29.98 | 1115 | NYSE | IR | Thu, Aug 15, 2019 | 29.49 | 29.68 | 29.22 | 29.44 | 1114 | NYSE | IR | Wed, Aug 14, 2019 | 29.96 | 30.19 | 29.28 | 29.39 | 1113 | NYSE | IR | Tue, Aug 13, 2019 | 29.98 | 30.95 | 29.88 | 30.57 | 1112 | NYSE | IR | Mon, Aug 12, 2019 | 30.15 | 30.51 | 30.01 | 30.19 | 1111 | NYSE | IR | Fri, Aug 9, 2019 | 30.95 | 31.03 | 30.23 | 30.41 | 1110 | NYSE | IR | Thu, Aug 8, 2019 | 31.22 | 31.58 | 30.70 | 30.95 | 1109 | NYSE | IR | Wed, Aug 7, 2019 | 30.36 | 30.85 | 29.96 | 30.69 | 1108 | NYSE | IR | Tue, Aug 6, 2019 | 30.50 | 31.07 | 30.33 | 30.89 | 1107 | NYSE | IR | Mon, Aug 5, 2019 | 30.07 | 30.43 | 29.80 | 30.18 | 1106 | NYSE | IR | Fri, Aug 2, 2019 | 30.96 | 31.84 | 30.79 | 31.05 | 1105 | NYSE | IR | Thu, Aug 1, 2019 | 31.25 | 32.81 | 30.45 | 31.21 | 1104 | NYSE | IR | Wed, Jul 31, 2019 | 33.07 | 33.60 | 32.80 | 32.97 | 1103 | NYSE | IR | Tue, Jul 30, 2019 | 32.08 | 33.23 | 32.00 | 33.20 | 1102 | NYSE | IR | Mon, Jul 29, 2019 | 33.10 | 33.36 | 32.24 | 32.29 | 1101 | NYSE | IR | Fri, Jul 26, 2019 | 33.51 | 33.70 | 32.82 | 33.10 | 1100 | NYSE | IR | Thu, Jul 25, 2019 | 34.00 | 34.05 | 33.19 | 33.50 | 1099 | NYSE | IR | Wed, Jul 24, 2019 | 33.66 | 34.19 | 33.60 | 34.01 | 1098 | NYSE | IR | Tue, Jul 23, 2019 | 33.66 | 33.89 | 33.34 | 33.85 | 1097 | NYSE | IR | Mon, Jul 22, 2019 | 33.45 | 33.88 | 33.40 | 33.45 | 1096 | NYSE | IR | Fri, Jul 19, 2019 | 32.92 | 33.55 | 32.80 | 33.53 | 1095 | NYSE | IR | Thu, Jul 18, 2019 | 32.85 | 33.08 | 32.70 | 32.78 | 1094 | NYSE | IR | Wed, Jul 17, 2019 | 33.36 | 33.56 | 32.91 | 32.93 | 1093 | NYSE | IR | Tue, Jul 16, 2019 | 32.38 | 33.54 | 32.38 | 33.36 | 1092 | NYSE | IR | Mon, Jul 15, 2019 | 33.18 | 33.42 | 32.45 | 32.50 | 1091 | NYSE | IR | Fri, Jul 12, 2019 | 32.35 | 33.41 | 32.30 | 33.26 | 1090 | NYSE | IR | Thu, Jul 11, 2019 | 32.99 | 33.26 | 31.86 | 32.29 | 1089 | NYSE | IR | Wed, Jul 10, 2019 | 33.04 | 33.38 | 32.43 | 33.06 | 1088 | NYSE | IR | Tue, Jul 9, 2019 | 33.76 | 34.11 | 32.99 | 33.05 | 1087 | NYSE | IR | Mon, Jul 8, 2019 | 34.45 | 35.00 | 33.79 | 34.10 | 1086 | NYSE | IR | Fri, Jul 5, 2019 | 34.29 | 34.81 | 34.19 | 34.49 | 1085 | NYSE | IR | Wed, Jul 3, 2019 | 34.56 | 34.94 | 34.22 | 34.60 | 1084 | NYSE | IR | Tue, Jul 2, 2019 | 34.78 | 34.97 | 34.00 | 34.49 | 1083 | NYSE | IR | Mon, Jul 1, 2019 | 35.05 | 35.39 | 34.52 | 34.83 | 1082 | NYSE | IR | Fri, Jun 28, 2019 | 34.02 | 34.72 | 33.91 | 34.60 | 1081 | NYSE | IR | Thu, Jun 27, 2019 | 33.78 | 34.10 | 33.74 | 33.90 | 1080 | NYSE | IR | Wed, Jun 26, 2019 | 33.87 | 34.24 | 33.48 | 33.70 | 1079 | NYSE | IR | Tue, Jun 25, 2019 | 33.73 | 34.21 | 33.53 | 33.85 | 1078 | NYSE | IR | Mon, Jun 24, 2019 | 34.14 | 34.36 | 33.71 | 33.77 | 1077 | NYSE | IR | Fri, Jun 21, 2019 | 34.79 | 34.79 | 34.00 | 34.10 | 1076 | NYSE | IR | Thu, Jun 20, 2019 | 35.00 | 35.40 | 34.63 | 34.89 | 1075 | NYSE | IR | Wed, Jun 19, 2019 | 34.75 | 34.98 | 34.53 | 34.82 | 1074 | NYSE | IR | Tue, Jun 18, 2019 | 33.82 | 34.68 | 33.61 | 34.59 | 1073 | NYSE | IR | Mon, Jun 17, 2019 | 33.43 | 33.76 | 33.30 | 33.59 | 1072 | NYSE | IR | Fri, Jun 14, 2019 | 33.57 | 33.57 | 32.87 | 33.42 | 1071 | NYSE | IR | Thu, Jun 13, 2019 | 33.14 | 33.51 | 33.14 | 33.48 | 1070 | NYSE | IR | Wed, Jun 12, 2019 | 33.66 | 33.83 | 32.96 | 33.09 | 1069 | NYSE | IR | Tue, Jun 11, 2019 | 34.34 | 34.57 | 33.72 | 33.75 | 1068 | NYSE | IR | Mon, Jun 10, 2019 | 33.77 | 34.31 | 33.65 | 34.04 | 1067 | NYSE | IR | Fri, Jun 7, 2019 | 34.00 | 34.08 | 33.41 | 33.63 | 1066 | NYSE | IR | Thu, Jun 6, 2019 | 33.47 | 33.82 | 33.02 | 33.80 | 1065 | NYSE | IR | Wed, Jun 5, 2019 | 34.28 | 34.52 | 33.49 | 33.60 | 1064 | NYSE | IR | Tue, Jun 4, 2019 | 34.33 | 34.49 | 33.93 | 34.19 | 1063 | NYSE | IR | Mon, Jun 3, 2019 | 33.96 | 34.79 | 33.65 | 33.76 | 1062 | NYSE | IR | Fri, May 31, 2019 | 34.13 | 34.58 | 33.58 | 33.97 | 1061 | NYSE | IR | Thu, May 30, 2019 | 34.97 | 35.23 | 34.64 | 34.72 | 1060 | NYSE | IR | Wed, May 29, 2019 | 35.14 | 35.24 | 34.76 | 34.94 | 1059 | NYSE | IR | Tue, May 28, 2019 | 35.28 | 35.59 | 35.11 | 35.30 | 1058 | NYSE | IR | Fri, May 24, 2019 | 35.37 | 35.56 | 35.19 | 35.27 | 1057 | NYSE | IR | Thu, May 23, 2019 | 35.29 | 35.30 | 34.39 | 34.90 | 1056 | NYSE | IR | Wed, May 22, 2019 | 35.61 | 36.22 | 35.44 | 35.67 | 1055 | NYSE | IR | Tue, May 21, 2019 | 35.24 | 36.11 | 35.20 | 35.89 | 1054 | NYSE | IR | Mon, May 20, 2019 | 34.29 | 35.34 | 34.18 | 35.15 | 1053 | NYSE | IR | Fri, May 17, 2019 | 34.73 | 35.73 | 34.59 | 34.73 | 1052 | NYSE | IR | Thu, May 16, 2019 | 35.18 | 35.44 | 34.87 | 35.06 | 1051 | NYSE | IR | Wed, May 15, 2019 | 34.08 | 35.59 | 33.73 | 35.26 | 1050 | NYSE | IR | Tue, May 14, 2019 | 33.87 | 34.58 | 33.87 | 34.46 | 1049 | NYSE | IR | Mon, May 13, 2019 | 33.46 | 33.85 | 33.29 | 33.78 | 1048 | NYSE | IR | Fri, May 10, 2019 | 33.19 | 34.31 | 33.00 | 34.31 | 1047 | NYSE | IR | Thu, May 9, 2019 | 33.04 | 33.82 | 32.55 | 33.43 | 1046 | NYSE | IR | Wed, May 8, 2019 | 33.89 | 33.99 | 33.19 | 33.32 | 1045 | NYSE | IR | Tue, May 7, 2019 | 33.51 | 34.12 | 33.21 | 33.99 | 1044 | NYSE | IR | Mon, May 6, 2019 | 33.58 | 34.71 | 32.65 | 34.10 | 1043 | NYSE | IR | Fri, May 3, 2019 | 35.14 | 35.43 | 34.48 | 34.70 | 1042 | NYSE | IR | Thu, May 2, 2019 | 33.96 | 36.16 | 33.92 | 34.97 | 1041 | NYSE | IR | Wed, May 1, 2019 | 33.87 | 34.91 | 33.78 | 34.61 | 1040 | NYSE | IR | Tue, Apr 30, 2019 | 32.46 | 34.65 | 32.05 | 33.75 | 1039 | NYSE | IR | Mon, Apr 29, 2019 | 31.00 | 33.17 | 31.00 | 32.55 | 1038 | NYSE | IR | Fri, Apr 26, 2019 | 27.76 | 28.07 | 27.47 | 28.05 | 1037 | NYSE | IR | Thu, Apr 25, 2019 | 27.22 | 27.91 | 27.22 | 27.78 | 1036 | NYSE | IR | Wed, Apr 24, 2019 | 27.96 | 28.35 | 27.79 | 27.82 | 1035 | NYSE | IR | Tue, Apr 23, 2019 | 27.32 | 27.96 | 27.29 | 27.80 | 1034 | NYSE | IR | Mon, Apr 22, 2019 | 27.40 | 27.63 | 27.05 | 27.32 | 1033 | NYSE | IR | Thu, Apr 18, 2019 | 27.00 | 27.21 | 26.77 | 27.08 | 1032 | NYSE | IR | Wed, Apr 17, 2019 | 27.65 | 27.81 | 26.86 | 26.89 | 1031 | NYSE | IR | Tue, Apr 16, 2019 | 27.54 | 27.76 | 27.36 | 27.42 | 1030 | NYSE | IR | Mon, Apr 15, 2019 | 27.73 | 28.01 | 27.23 | 27.27 | 1029 | NYSE | IR | Fri, Apr 12, 2019 | 28.50 | 28.50 | 27.55 | 27.73 | 1028 | NYSE | IR | Thu, Apr 11, 2019 | 28.00 | 28.30 | 27.90 | 28.24 | 1027 | NYSE | IR | Wed, Apr 10, 2019 | 27.96 | 28.16 | 27.73 | 28.01 | 1026 | NYSE | IR | Tue, Apr 9, 2019 | 28.15 | 28.15 | 27.72 | 27.84 | 1025 | NYSE | IR | Mon, Apr 8, 2019 | 28.13 | 28.37 | 27.94 | 28.33 | 1024 | NYSE | IR | Fri, Apr 5, 2019 | 28.20 | 28.26 | 28.04 | 28.26 | 1023 | NYSE | IR | Thu, Apr 4, 2019 | 27.96 | 28.18 | 27.95 | 28.04 | 1022 | NYSE | IR | Wed, Apr 3, 2019 | 27.90 | 28.15 | 27.85 | 27.99 | 1021 | NYSE | IR | Tue, Apr 2, 2019 | 28.00 | 28.10 | 27.67 | 27.83 | 1020 | NYSE | IR | Mon, Apr 1, 2019 | 28.00 | 28.37 | 27.79 | 27.96 | 1019 | NYSE | IR | Fri, Mar 29, 2019 | 27.50 | 27.89 | 27.47 | 27.81 | 1018 | NYSE | IR | Thu, Mar 28, 2019 | 27.03 | 27.51 | 26.97 | 27.26 | 1017 | NYSE | IR | Wed, Mar 27, 2019 | 27.26 | 27.50 | 26.84 | 27.05 | 1016 | NYSE | IR | Tue, Mar 26, 2019 | 27.38 | 27.62 | 27.08 | 27.33 | 1015 | NYSE | IR | Mon, Mar 25, 2019 | 26.77 | 27.21 | 26.56 | 27.10 | 1014 | NYSE | IR | Fri, Mar 22, 2019 | 27.84 | 27.84 | 26.66 | 26.76 | 1013 | NYSE | IR | Thu, Mar 21, 2019 | 27.75 | 28.10 | 27.68 | 27.99 | 1012 | NYSE | IR | Wed, Mar 20, 2019 | 27.57 | 28.16 | 27.30 | 27.82 | 1011 | NYSE | IR | Tue, Mar 19, 2019 | 28.10 | 28.30 | 27.59 | 27.74 | 1010 | NYSE | IR | Mon, Mar 18, 2019 | 28.00 | 28.26 | 27.60 | 28.20 | 1009 | NYSE | IR | Fri, Mar 15, 2019 | 27.00 | 28.01 | 26.94 | 27.91 | 1008 | NYSE | IR | Thu, Mar 14, 2019 | 27.59 | 27.88 | 26.84 | 27.00 | 1007 | NYSE | IR | Wed, Mar 13, 2019 | 27.30 | 27.86 | 27.18 | 27.72 | 1006 | NYSE | IR | Tue, Mar 12, 2019 | 27.15 | 27.24 | 26.90 | 27.06 | 1005 | NYSE | IR | Mon, Mar 11, 2019 | 26.26 | 27.14 | 26.26 | 27.12 | 1004 | NYSE | IR | Fri, Mar 8, 2019 | 25.54 | 26.26 | 25.54 | 26.20 | 1003 | NYSE | IR | Thu, Mar 7, 2019 | 26.25 | 26.31 | 25.78 | 26.09 | 1002 | NYSE | IR | Wed, Mar 6, 2019 | 26.82 | 27.01 | 26.24 | 26.31 | 1001 | NYSE | IR | Tue, Mar 5, 2019 | 26.99 | 27.14 | 26.83 | 26.94 | 1000 | NYSE | IR | Mon, Mar 4, 2019 | 27.46 | 27.62 | 26.88 | 26.98 | 999 | NYSE | IR | Fri, Mar 1, 2019 | 26.96 | 27.55 | 26.80 | 27.34 | 998 | NYSE | IR | Thu, Feb 28, 2019 | 26.61 | 26.93 | 26.29 | 26.85 | 997 | NYSE | IR | Wed, Feb 27, 2019 | 26.66 | 26.85 | 26.43 | 26.65 | 996 | NYSE | IR | Tue, Feb 26, 2019 | 26.95 | 27.02 | 26.58 | 26.66 | 995 | NYSE | IR | Mon, Feb 25, 2019 | 26.84 | 27.15 | 26.73 | 27.06 | 994 | NYSE | IR | Fri, Feb 22, 2019 | 27.08 | 27.29 | 26.67 | 26.74 | 993 | NYSE | IR | Thu, Feb 21, 2019 | 26.65 | 27.13 | 26.53 | 27.05 | 992 | NYSE | IR | Wed, Feb 20, 2019 | 26.69 | 27.19 | 26.36 | 26.57 | 991 | NYSE | IR | Tue, Feb 19, 2019 | 25.95 | 26.99 | 25.10 | 25.92 | 990 | NYSE | IR | Fri, Feb 15, 2019 | 25.61 | 26.16 | 25.59 | 26.11 | 989 | NYSE | IR | Thu, Feb 14, 2019 | 25.18 | 25.69 | 25.10 | 25.36 | 988 | NYSE | IR | Wed, Feb 13, 2019 | 24.87 | 25.51 | 24.87 | 25.30 | 987 | NYSE | IR | Tue, Feb 12, 2019 | 24.77 | 25.01 | 24.60 | 24.63 | 986 | NYSE | IR | Mon, Feb 11, 2019 | 24.36 | 24.58 | 24.21 | 24.43 | 985 | NYSE | IR | Fri, Feb 8, 2019 | 24.74 | 24.79 | 23.95 | 24.37 | 984 | NYSE | IR | Thu, Feb 7, 2019 | 24.89 | 25.14 | 24.34 | 24.92 | 983 | NYSE | IR | Wed, Feb 6, 2019 | 24.95 | 25.35 | 24.88 | 25.15 | 982 | NYSE | IR | Tue, Feb 5, 2019 | 24.90 | 25.22 | 24.84 | 25.04 | 981 | NYSE | IR | Mon, Feb 4, 2019 | 24.72 | 25.01 | 24.46 | 24.90 | 980 | NYSE | IR | Fri, Feb 1, 2019 | 24.79 | 25.06 | 24.38 | 24.79 | 979 | NYSE | IR | Thu, Jan 31, 2019 | 24.68 | 25.06 | 24.36 | 24.67 | 978 | NYSE | IR | Wed, Jan 30, 2019 | 24.84 | 24.98 | 24.25 | 24.63 | 977 | NYSE | IR | Tue, Jan 29, 2019 | 24.19 | 24.89 | 24.08 | 24.44 | 976 | NYSE | IR | Mon, Jan 28, 2019 | 23.83 | 24.06 | 23.52 | 23.97 | 975 | NYSE | IR | Fri, Jan 25, 2019 | 22.89 | 24.28 | 22.85 | 24.18 | 974 | NYSE | IR | Thu, Jan 24, 2019 | 22.48 | 22.92 | 22.38 | 22.65 | 973 | NYSE | IR | Wed, Jan 23, 2019 | 22.90 | 23.16 | 22.17 | 22.43 | 972 | NYSE | IR | Tue, Jan 22, 2019 | 22.65 | 23.10 | 22.52 | 22.78 | 971 | NYSE | IR | Fri, Jan 18, 2019 | 22.42 | 23.26 | 22.14 | 23.22 | 970 | NYSE | IR | Thu, Jan 17, 2019 | 21.70 | 22.34 | 21.67 | 22.23 | 969 | NYSE | IR | Wed, Jan 16, 2019 | 21.85 | 22.25 | 21.79 | 21.84 | 968 | NYSE | IR | Tue, Jan 15, 2019 | 22.10 | 22.29 | 21.76 | 21.92 | 967 | NYSE | IR | Mon, Jan 14, 2019 | 22.49 | 22.50 | 21.96 | 22.00 | 966 | NYSE | IR | Fri, Jan 11, 2019 | 22.28 | 22.74 | 22.17 | 22.71 | 965 | NYSE | IR | Thu, Jan 10, 2019 | 22.10 | 22.59 | 22.02 | 22.49 | 964 | NYSE | IR | Wed, Jan 9, 2019 | 22.15 | 22.72 | 21.98 | 22.38 | 963 | NYSE | IR | Tue, Jan 8, 2019 | 21.94 | 22.34 | 21.57 | 21.86 | 962 | NYSE | IR | Mon, Jan 7, 2019 | 21.14 | 22.04 | 20.84 | 21.61 | 961 | NYSE | IR | Fri, Jan 4, 2019 | 21.00 | 21.26 | 20.63 | 20.94 | 960 | NYSE | IR | Thu, Jan 3, 2019 | 20.81 | 21.12 | 20.10 | 20.58 | 959 | NYSE | IR | Wed, Jan 2, 2019 | 20.02 | 21.02 | 19.70 | 21.00 | 958 | NYSE | IR | Mon, Dec 31, 2018 | 20.57 | 20.65 | 20.09 | 20.45 | 957 | NYSE | IR | Fri, Dec 28, 2018 | 20.59 | 20.74 | 20.14 | 20.38 | 956 | NYSE | IR | Thu, Dec 27, 2018 | 19.46 | 20.39 | 19.46 | 20.39 | 955 | NYSE | IR | Wed, Dec 26, 2018 | 18.90 | 20.24 | 18.70 | 20.22 | 954 | NYSE | IR | Mon, Dec 24, 2018 | 19.55 | 19.79 | 18.92 | 18.92 | 953 | NYSE | IR | Fri, Dec 21, 2018 | 19.26 | 20.10 | 19.22 | 19.86 | 952 | NYSE | IR | Thu, Dec 20, 2018 | 19.62 | 19.80 | 18.88 | 19.20 | 951 | NYSE | IR | Wed, Dec 19, 2018 | 20.00 | 20.74 | 19.52 | 19.73 | 950 | NYSE | IR | Tue, Dec 18, 2018 | 20.80 | 21.25 | 20.57 | 20.60 | 949 | NYSE | IR | Mon, Dec 17, 2018 | 20.97 | 21.17 | 20.26 | 20.50 | 948 | NYSE | IR | Fri, Dec 14, 2018 | 21.03 | 21.45 | 20.92 | 21.22 | 947 | NYSE | IR | Thu, Dec 13, 2018 | 21.93 | 22.25 | 21.03 | 21.35 | 946 | NYSE | IR | Wed, Dec 12, 2018 | 22.02 | 22.40 | 21.66 | 21.84 | 945 | NYSE | IR | Tue, Dec 11, 2018 | 22.50 | 22.61 | 21.52 | 21.58 | 944 | NYSE | IR | Mon, Dec 10, 2018 | 22.08 | 22.27 | 21.68 | 22.08 | 943 | NYSE | IR | Fri, Dec 7, 2018 | 23.04 | 23.70 | 22.20 | 22.30 | 942 | NYSE | IR | Thu, Dec 6, 2018 | 22.02 | 22.90 | 21.42 | 22.90 | 941 | NYSE | IR | Tue, Dec 4, 2018 | 25.26 | 25.37 | 23.16 | 23.28 | 940 | NYSE | IR | Mon, Dec 3, 2018 | 25.41 | 26.04 | 25.23 | 25.37 | 939 | NYSE | IR | Fri, Nov 30, 2018 | 25.20 | 25.61 | 24.68 | 24.75 | 938 | NYSE | IR | Thu, Nov 29, 2018 | 25.31 | 25.51 | 24.47 | 25.34 | 937 | NYSE | IR | Wed, Nov 28, 2018 | 24.47 | 25.51 | 24.47 | 25.34 | 936 | NYSE | IR | Tue, Nov 27, 2018 | 24.76 | 25.04 | 24.43 | 24.44 | 935 | NYSE | IR | Mon, Nov 26, 2018 | 24.48 | 25.28 | 24.45 | 24.96 | 934 | NYSE | IR | Fri, Nov 23, 2018 | 24.30 | 24.46 | 24.09 | 24.18 | 933 | NYSE | IR | Wed, Nov 21, 2018 | 24.60 | 25.17 | 24.53 | 24.75 | 932 | NYSE | IR | Tue, Nov 20, 2018 | 24.00 | 24.66 | 23.57 | 24.25 | 931 | NYSE | IR | Mon, Nov 19, 2018 | 25.27 | 25.30 | 24.43 | 24.44 | 930 | NYSE | IR | Fri, Nov 16, 2018 | 25.96 | 26.02 | 25.43 | 25.49 | 929 | NYSE | IR | Thu, Nov 15, 2018 | 25.00 | 25.99 | 24.50 | 25.97 | 928 | NYSE | IR | Wed, Nov 14, 2018 | 25.72 | 25.79 | 25.00 | 25.22 | 927 | NYSE | IR | Tue, Nov 13, 2018 | 26.27 | 26.49 | 25.50 | 25.53 | 926 | NYSE | IR | Mon, Nov 12, 2018 | 26.61 | 26.81 | 26.18 | 26.31 | 925 | NYSE | IR | Fri, Nov 9, 2018 | 28.02 | 28.02 | 26.33 | 26.55 | 924 | NYSE | IR | Thu, Nov 8, 2018 | 27.66 | 28.25 | 27.00 | 27.11 | 923 | NYSE | IR | Wed, Nov 7, 2018 | 27.60 | 28.56 | 27.41 | 27.94 | 922 | NYSE | IR | Tue, Nov 6, 2018 | 26.49 | 27.51 | 26.21 | 27.39 | 921 | NYSE | IR | Mon, Nov 5, 2018 | 26.00 | 26.72 | 25.80 | 26.52 | 920 | NYSE | IR | Fri, Nov 2, 2018 | 25.99 | 26.36 | 25.80 | 25.85 | 919 | NYSE | IR | Thu, Nov 1, 2018 | 26.41 | 26.42 | 25.75 | 25.80 | 918 | NYSE | IR | Wed, Oct 31, 2018 | 27.25 | 27.60 | 26.94 | 27.06 | 917 | NYSE | IR | Tue, Oct 30, 2018 | 25.51 | 26.67 | 25.51 | 26.59 | 916 | NYSE | IR | Mon, Oct 29, 2018 | 26.58 | 26.95 | 25.21 | 25.58 | 915 | NYSE | IR | Fri, Oct 26, 2018 | 25.47 | 26.79 | 24.80 | 26.11 | 914 | NYSE | IR | Thu, Oct 25, 2018 | 23.65 | 24.88 | 23.49 | 24.56 | 913 | NYSE | IR | Wed, Oct 24, 2018 | 25.01 | 25.15 | 23.33 | 23.37 | 912 | NYSE | IR | Tue, Oct 23, 2018 | 24.60 | 25.22 | 24.19 | 24.92 | 911 | NYSE | IR | Mon, Oct 22, 2018 | 25.52 | 25.63 | 25.04 | 25.18 | 910 | NYSE | IR | Fri, Oct 19, 2018 | 26.05 | 26.15 | 25.36 | 25.50 | 909 | NYSE | IR | Thu, Oct 18, 2018 | 26.26 | 26.79 | 25.84 | 26.03 | 908 | NYSE | IR | Wed, Oct 17, 2018 | 26.97 | 27.03 | 26.31 | 26.89 | 907 | NYSE | IR | Tue, Oct 16, 2018 | 26.26 | 27.19 | 26.13 | 27.15 | 906 | NYSE | IR | Mon, Oct 15, 2018 | 25.69 | 26.34 | 25.20 | 26.05 | 905 | NYSE | IR | Fri, Oct 12, 2018 | 26.67 | 26.67 | 25.35 | 25.76 | 904 | NYSE | IR | Thu, Oct 11, 2018 | 25.49 | 26.66 | 25.49 | 25.60 | 903 | NYSE | IR | Wed, Oct 10, 2018 | 27.33 | 27.33 | 26.14 | 26.19 | 902 | NYSE | IR | Tue, Oct 9, 2018 | 26.91 | 27.43 | 26.89 | 27.26 | 901 | NYSE | IR | Mon, Oct 8, 2018 | 27.25 | 27.42 | 26.78 | 27.06 | 900 | NYSE | IR | Fri, Oct 5, 2018 | 27.69 | 28.02 | 27.02 | 27.45 | 899 | NYSE | IR | Thu, Oct 4, 2018 | 28.00 | 28.16 | 27.57 | 27.77 | 898 | NYSE | IR | Wed, Oct 3, 2018 | 28.25 | 28.29 | 27.92 | 28.00 | 897 | NYSE | IR | Tue, Oct 2, 2018 | 28.03 | 28.21 | 27.79 | 28.08 | 896 | NYSE | IR | Mon, Oct 1, 2018 | 28.49 | 28.61 | 27.96 | 28.01 | 895 | NYSE | IR | Fri, Sep 28, 2018 | 27.92 | 28.37 | 27.84 | 28.34 | 894 | NYSE | IR | Thu, Sep 27, 2018 | 29.06 | 29.06 | 27.74 | 28.04 | 893 | NYSE | IR | Wed, Sep 26, 2018 | 28.88 | 29.17 | 28.44 | 28.47 | 892 | NYSE | IR | Tue, Sep 25, 2018 | 29.68 | 29.69 | 29.04 | 29.12 | 891 | NYSE | IR | Mon, Sep 24, 2018 | 29.46 | 29.69 | 28.88 | 29.54 | 890 | NYSE | IR | Fri, Sep 21, 2018 | 29.48 | 29.57 | 29.15 | 29.38 | 889 | NYSE | IR | Thu, Sep 20, 2018 | 29.30 | 29.54 | 29.07 | 29.38 | 888 | NYSE | IR | Wed, Sep 19, 2018 | 29.22 | 29.63 | 28.98 | 29.10 | 887 | NYSE | IR | Tue, Sep 18, 2018 | 28.73 | 29.28 | 28.71 | 29.27 | 886 | NYSE | IR | Mon, Sep 17, 2018 | 28.73 | 29.61 | 28.61 | 28.72 | 885 | NYSE | IR | Fri, Sep 14, 2018 | 27.80 | 28.89 | 27.71 | 28.62 | 884 | NYSE | IR | Thu, Sep 13, 2018 | 26.74 | 28.29 | 26.74 | 27.84 | 883 | NYSE | IR | Wed, Sep 12, 2018 | 26.36 | 26.62 | 26.12 | 26.59 | 882 | NYSE | IR | Tue, Sep 11, 2018 | 25.56 | 26.33 | 25.27 | 26.18 | 881 | NYSE | IR | Mon, Sep 10, 2018 | 25.10 | 25.86 | 25.10 | 25.64 | 880 | NYSE | IR | Fri, Sep 7, 2018 | 24.59 | 25.30 | 24.35 | 24.98 | 879 | NYSE | IR | Thu, Sep 6, 2018 | 26.76 | 26.76 | 24.75 | 24.93 | 878 | NYSE | IR | Wed, Sep 5, 2018 | 27.22 | 27.39 | 26.82 | 26.99 | 877 | NYSE | IR | Tue, Sep 4, 2018 | 27.96 | 27.96 | 27.28 | 27.35 | 876 | NYSE | IR | Fri, Aug 31, 2018 | 27.98 | 28.18 | 27.81 | 27.96 | 875 | NYSE | IR | Thu, Aug 30, 2018 | 28.70 | 28.86 | 27.94 | 28.08 | 874 | NYSE | IR | Wed, Aug 29, 2018 | 28.41 | 28.86 | 28.30 | 28.76 | 873 | NYSE | IR | Tue, Aug 28, 2018 | 28.25 | 28.58 | 28.09 | 28.27 | 872 | NYSE | IR | Mon, Aug 27, 2018 | 27.62 | 28.38 | 27.48 | 28.25 | 871 | NYSE | IR | Fri, Aug 24, 2018 | 27.38 | 27.67 | 27.25 | 27.51 | 870 | NYSE | IR | Thu, Aug 23, 2018 | 27.93 | 27.96 | 27.29 | 27.34 | 869 | NYSE | IR | Wed, Aug 22, 2018 | 28.17 | 28.27 | 27.78 | 27.95 | 868 | NYSE | IR | Tue, Aug 21, 2018 | 28.33 | 28.59 | 28.02 | 28.22 | 867 | NYSE | IR | Mon, Aug 20, 2018 | 28.15 | 28.59 | 28.01 | 28.31 | 866 | NYSE | IR | Fri, Aug 17, 2018 | 27.44 | 27.99 | 27.18 | 27.94 | 865 | NYSE | IR | Thu, Aug 16, 2018 | 26.92 | 27.61 | 26.92 | 27.37 | 864 | NYSE | IR | Wed, Aug 15, 2018 | 28.00 | 28.00 | 26.92 | 27.03 | 863 | NYSE | IR | Tue, Aug 14, 2018 | 28.59 | 28.75 | 28.14 | 28.18 | 862 | NYSE | IR | Mon, Aug 13, 2018 | 28.80 | 28.95 | 28.34 | 28.49 | 861 | NYSE | IR | Fri, Aug 10, 2018 | 28.70 | 29.10 | 28.61 | 28.86 | 860 | NYSE | IR | Thu, Aug 9, 2018 | 29.21 | 29.66 | 28.71 | 28.77 | 859 | NYSE | IR | Wed, Aug 8, 2018 | 29.47 | 29.60 | 29.10 | 29.28 | 858 | NYSE | IR | Tue, Aug 7, 2018 | 29.46 | 29.84 | 29.19 | 29.49 | 857 | NYSE | IR | Mon, Aug 6, 2018 | 28.50 | 29.33 | 28.19 | 29.16 | 856 | NYSE | IR | Fri, Aug 3, 2018 | 28.00 | 28.71 | 27.86 | 28.47 | 855 | NYSE | IR | Thu, Aug 2, 2018 | 27.66 | 28.64 | 27.11 | 27.73 | 854 | NYSE | IR | Wed, Aug 1, 2018 | 28.61 | 28.75 | 27.37 | 27.67 | 853 | NYSE | IR | Tue, Jul 31, 2018 | 27.48 | 28.72 | 27.48 | 28.61 | 852 | NYSE | IR | Mon, Jul 30, 2018 | 27.29 | 28.05 | 27.29 | 27.32 | 851 | NYSE | IR | Fri, Jul 27, 2018 | 26.92 | 27.16 | 26.36 | 27.10 | 850 | NYSE | IR | Thu, Jul 26, 2018 | 26.52 | 27.15 | 26.47 | 26.63 | 849 | NYSE | IR | Wed, Jul 25, 2018 | 26.61 | 26.79 | 26.26 | 26.48 | 848 | NYSE | IR | Tue, Jul 24, 2018 | 27.29 | 27.33 | 26.64 | 26.69 | 847 | NYSE | IR | Mon, Jul 23, 2018 | 27.82 | 27.83 | 27.15 | 27.16 | 846 | NYSE | IR | Fri, Jul 20, 2018 | 28.04 | 28.20 | 27.82 | 27.83 | 845 | NYSE | IR | Thu, Jul 19, 2018 | 27.58 | 28.19 | 27.47 | 28.19 | 844 | NYSE | IR | Wed, Jul 18, 2018 | 28.09 | 28.18 | 27.67 | 27.80 | 843 | NYSE | IR | Tue, Jul 17, 2018 | 28.09 | 28.43 | 27.85 | 28.08 | 842 | NYSE | IR | Mon, Jul 16, 2018 | 27.92 | 28.51 | 27.91 | 28.11 | 841 | NYSE | IR | Fri, Jul 13, 2018 | 28.05 | 28.75 | 28.01 | 28.18 | 840 | NYSE | IR | Thu, Jul 12, 2018 | 28.98 | 28.98 | 27.46 | 27.99 | 839 | NYSE | IR | Wed, Jul 11, 2018 | 28.90 | 29.00 | 28.62 | 28.83 | 838 | NYSE | IR | Tue, Jul 10, 2018 | 29.42 | 29.68 | 29.01 | 29.27 | 837 | NYSE | IR | Mon, Jul 9, 2018 | 28.37 | 29.56 | 28.36 | 29.52 | 836 | NYSE | IR | Fri, Jul 6, 2018 | 28.72 | 28.72 | 28.24 | 28.36 | 835 | NYSE | IR | Thu, Jul 5, 2018 | 28.95 | 29.07 | 28.54 | 28.79 | 834 | NYSE | IR | Tue, Jul 3, 2018 | 28.76 | 28.91 | 28.51 | 28.73 | 833 | NYSE | IR | Mon, Jul 2, 2018 | 28.97 | 29.16 | 28.40 | 28.56 | 832 | NYSE | IR | Fri, Jun 29, 2018 | 29.40 | 30.23 | 29.33 | 29.39 | 831 | NYSE | IR | Thu, Jun 28, 2018 | 28.93 | 29.55 | 28.56 | 29.37 | 830 | NYSE | IR | Wed, Jun 27, 2018 | 29.21 | 29.81 | 28.98 | 29.26 | 829 | NYSE | IR | Tue, Jun 26, 2018 | 28.32 | 29.23 | 28.32 | 29.03 | 828 | NYSE | IR | Mon, Jun 25, 2018 | 27.81 | 28.74 | 27.75 | 28.30 | 827 | NYSE | IR | Fri, Jun 22, 2018 | 28.60 | 29.30 | 28.37 | 28.83 | 826 | NYSE | IR | Thu, Jun 21, 2018 | 28.03 | 28.34 | 27.47 | 27.92 | 825 | NYSE | IR | Wed, Jun 20, 2018 | 29.66 | 29.76 | 28.21 | 28.24 | 824 | NYSE | IR | Tue, Jun 19, 2018 | 29.61 | 29.66 | 29.32 | 29.47 | 823 | NYSE | IR | Mon, Jun 18, 2018 | 29.37 | 30.07 | 29.30 | 29.98 | 822 | NYSE | IR | Fri, Jun 15, 2018 | 30.11 | 30.48 | 29.43 | 29.68 | 821 | NYSE | IR | Thu, Jun 14, 2018 | 29.80 | 30.29 | 29.54 | 30.06 | 820 | NYSE | IR | Wed, Jun 13, 2018 | 29.56 | 30.10 | 29.24 | 29.39 | 819 | NYSE | IR | Tue, Jun 12, 2018 | 29.88 | 30.43 | 29.11 | 29.45 | 818 | NYSE | IR | Mon, Jun 11, 2018 | 31.23 | 31.64 | 29.65 | 29.83 | 817 | NYSE | IR | Fri, Jun 8, 2018 | 33.00 | 33.06 | 31.76 | 31.84 | 816 | NYSE | IR | Thu, Jun 7, 2018 | 32.98 | 33.48 | 32.81 | 33.11 | 815 | NYSE | IR | Wed, Jun 6, 2018 | 32.53 | 32.87 | 31.96 | 32.82 | 814 | NYSE | IR | Tue, Jun 5, 2018 | 32.49 | 32.62 | 31.48 | 32.38 | 813 | NYSE | IR | Mon, Jun 4, 2018 | 32.49 | 32.63 | 32.21 | 32.50 | 812 | NYSE | IR | Fri, Jun 1, 2018 | 33.00 | 33.42 | 32.29 | 32.34 | 811 | NYSE | IR | Thu, May 31, 2018 | 33.29 | 33.39 | 32.53 | 32.87 | 810 | NYSE | IR | Wed, May 30, 2018 | 32.85 | 33.71 | 32.83 | 33.39 | 809 | NYSE | IR | Tue, May 29, 2018 | 32.42 | 32.78 | 32.14 | 32.61 | 808 | NYSE | IR | Fri, May 25, 2018 | 33.65 | 33.65 | 32.51 | 32.88 | 807 | NYSE | IR | Thu, May 24, 2018 | 33.98 | 34.23 | 33.70 | 33.86 | 806 | NYSE | IR | Wed, May 23, 2018 | 34.19 | 34.82 | 33.83 | 34.27 | 805 | NYSE | IR | Tue, May 22, 2018 | 34.41 | 35.28 | 34.12 | 34.41 | 804 | NYSE | IR | Mon, May 21, 2018 | 34.69 | 35.27 | 34.39 | 34.42 | 803 | NYSE | IR | Fri, May 18, 2018 | 34.11 | 34.81 | 33.69 | 34.46 | 802 | NYSE | IR | Thu, May 17, 2018 | 33.69 | 34.75 | 33.53 | 34.30 | 801 | NYSE | IR | Wed, May 16, 2018 | 33.67 | 33.99 | 33.49 | 33.75 | 800 | NYSE | IR | Tue, May 15, 2018 | 33.26 | 33.85 | 33.14 | 33.63 | 799 | NYSE | IR | Mon, May 14, 2018 | 33.65 | 33.73 | 33.41 | 33.46 | 798 | NYSE | IR | Fri, May 11, 2018 | 33.47 | 33.76 | 33.06 | 33.44 | 797 | NYSE | IR | Thu, May 10, 2018 | 32.21 | 33.65 | 32.09 | 33.47 | 796 | NYSE | IR | Wed, May 9, 2018 | 31.82 | 32.31 | 31.50 | 32.05 | 795 | NYSE | IR | Tue, May 8, 2018 | 32.05 | 32.42 | 31.44 | 31.51 | 794 | NYSE | IR | Mon, May 7, 2018 | 32.23 | 32.97 | 31.96 | 32.05 | 793 | NYSE | IR | Fri, May 4, 2018 | 31.60 | 32.44 | 31.50 | 32.07 | 792 | NYSE | IR | Thu, May 3, 2018 | 31.35 | 32.30 | 31.00 | 31.68 | 791 | NYSE | IR | Wed, May 2, 2018 | 31.15 | 31.90 | 30.94 | 31.40 | 790 | NYSE | IR | Tue, May 1, 2018 | 30.38 | 31.48 | 30.13 | 31.16 | 789 | NYSE | IR | Mon, Apr 30, 2018 | 31.84 | 32.28 | 31.39 | 31.63 | 788 | NYSE | IR | Fri, Apr 27, 2018 | 32.70 | 33.16 | 31.64 | 31.84 | 787 | NYSE | IR | Thu, Apr 26, 2018 | 31.74 | 31.79 | 30.80 | 30.86 | 786 | NYSE | IR | Wed, Apr 25, 2018 | 31.27 | 31.75 | 30.91 | 31.68 | 785 | NYSE | IR | Tue, Apr 24, 2018 | 32.09 | 32.39 | 30.95 | 31.23 | 784 | NYSE | IR | Mon, Apr 23, 2018 | 31.57 | 32.28 | 31.52 | 31.78 | 783 | NYSE | IR | Fri, Apr 20, 2018 | 32.59 | 32.76 | 31.91 | 32.17 | 782 | NYSE | IR | Thu, Apr 19, 2018 | 32.51 | 32.84 | 32.21 | 32.53 | 781 | NYSE | IR | Wed, Apr 18, 2018 | 32.45 | 32.97 | 32.16 | 32.67 | 780 | NYSE | IR | Tue, Apr 17, 2018 | 32.16 | 32.44 | 32.11 | 32.29 | 779 | NYSE | IR | Mon, Apr 16, 2018 | 32.01 | 32.31 | 31.56 | 32.04 | 778 | NYSE | IR | Fri, Apr 13, 2018 | 31.67 | 31.93 | 31.33 | 31.62 | 777 | NYSE | IR | Thu, Apr 12, 2018 | 31.10 | 31.70 | 30.92 | 31.55 | 776 | NYSE | IR | Wed, Apr 11, 2018 | 30.51 | 31.30 | 30.26 | 31.00 | 775 | NYSE | IR | Tue, Apr 10, 2018 | 29.83 | 30.96 | 29.55 | 30.89 | 774 | NYSE | IR | Mon, Apr 9, 2018 | 30.22 | 30.41 | 29.36 | 29.36 | 773 | NYSE | IR | Fri, Apr 6, 2018 | 30.42 | 30.49 | 29.36 | 29.83 | 772 | NYSE | IR | Thu, Apr 5, 2018 | 29.89 | 31.32 | 29.74 | 30.81 | 771 | NYSE | IR | Wed, Apr 4, 2018 | 29.14 | 29.88 | 29.14 | 29.79 | 770 | NYSE | IR | Tue, Apr 3, 2018 | 29.41 | 29.73 | 29.12 | 29.73 | 769 | NYSE | IR | Mon, Apr 2, 2018 | 30.38 | 30.43 | 28.97 | 29.13 | 768 | NYSE | IR | Thu, Mar 29, 2018 | 30.11 | 31.01 | 29.96 | 30.68 | 767 | NYSE | IR | Wed, Mar 28, 2018 | 30.65 | 31.25 | 29.93 | 30.05 | 766 | NYSE | IR | Tue, Mar 27, 2018 | 30.74 | 31.27 | 30.13 | 30.40 | 765 | NYSE | IR | Mon, Mar 26, 2018 | 30.76 | 30.77 | 29.98 | 30.73 | 764 | NYSE | IR | Fri, Mar 23, 2018 | 31.33 | 31.75 | 30.31 | 30.32 | 763 | NYSE | IR | Thu, Mar 22, 2018 | 32.75 | 32.89 | 31.13 | 31.21 | 762 | NYSE | IR | Wed, Mar 21, 2018 | 32.60 | 33.26 | 32.32 | 33.13 | 761 | NYSE | IR | Tue, Mar 20, 2018 | 31.72 | 32.95 | 31.72 | 32.55 | 760 | NYSE | IR | Mon, Mar 19, 2018 | 32.80 | 32.80 | 32.14 | 32.71 | 759 | NYSE | IR | Fri, Mar 16, 2018 | 32.62 | 33.35 | 32.54 | 32.96 | 758 | NYSE | IR | Thu, Mar 15, 2018 | 32.96 | 33.12 | 32.58 | 32.66 | 757 | NYSE | IR | Wed, Mar 14, 2018 | 32.76 | 33.02 | 32.59 | 32.96 | 756 | NYSE | IR | Tue, Mar 13, 2018 | 32.70 | 32.85 | 32.40 | 32.53 | 755 | NYSE | IR | Mon, Mar 12, 2018 | 32.95 | 33.33 | 32.50 | 32.64 | 754 | NYSE | IR | Fri, Mar 9, 2018 | 32.58 | 33.23 | 32.51 | 33.00 | 753 | NYSE | IR | Thu, Mar 8, 2018 | 31.80 | 32.65 | 31.80 | 32.37 | 752 | NYSE | IR | Wed, Mar 7, 2018 | 31.39 | 32.05 | 31.39 | 31.82 | 751 | NYSE | IR | Tue, Mar 6, 2018 | 32.10 | 32.37 | 31.77 | 31.81 | 750 | NYSE | IR | Mon, Mar 5, 2018 | 31.62 | 32.13 | 31.10 | 32.04 | 749 | NYSE | IR | Fri, Mar 2, 2018 | 30.67 | 31.94 | 30.37 | 31.80 | 748 | NYSE | IR | Thu, Mar 1, 2018 | 32.03 | 32.09 | 30.75 | 30.89 | 747 | NYSE | IR | Wed, Feb 28, 2018 | 32.90 | 33.21 | 32.01 | 32.01 | 746 | NYSE | IR | Tue, Feb 27, 2018 | 33.07 | 33.29 | 32.64 | 32.68 | 745 | NYSE | IR | Mon, Feb 26, 2018 | 32.95 | 33.24 | 32.53 | 33.00 | 744 | NYSE | IR | Fri, Feb 23, 2018 | 32.10 | 32.92 | 31.94 | 32.88 | 743 | NYSE | IR | Thu, Feb 22, 2018 | 31.76 | 32.51 | 31.76 | 32.06 | 742 | NYSE | IR | Wed, Feb 21, 2018 | 31.75 | 32.35 | 30.98 | 31.78 | 741 | NYSE | IR | Tue, Feb 20, 2018 | 32.58 | 33.45 | 31.73 | 31.73 | 740 | NYSE | IR | Fri, Feb 16, 2018 | 34.51 | 34.51 | 31.97 | 32.85 | 739 | NYSE | IR | Thu, Feb 15, 2018 | 33.74 | 34.60 | 33.18 | 34.53 | 738 | NYSE | IR | Wed, Feb 14, 2018 | 32.76 | 33.63 | 32.30 | 33.51 | 737 | NYSE | IR | Tue, Feb 13, 2018 | 32.37 | 33.33 | 31.90 | 33.08 | 736 | NYSE | IR | Mon, Feb 12, 2018 | 31.89 | 33.04 | 31.82 | 32.70 | 735 | NYSE | IR | Fri, Feb 9, 2018 | 31.97 | 32.18 | 30.47 | 31.75 | 734 | NYSE | IR | Thu, Feb 8, 2018 | 32.74 | 33.07 | 31.55 | 31.57 | 733 | NYSE | IR | Wed, Feb 7, 2018 | 33.27 | 33.87 | 32.77 | 32.81 | 732 | NYSE | IR | Tue, Feb 6, 2018 | 32.89 | 33.82 | 32.62 | 33.39 | 731 | NYSE | IR | Mon, Feb 5, 2018 | 33.83 | 34.88 | 32.57 | 33.51 | 730 | NYSE | IR | Fri, Feb 2, 2018 | 34.62 | 34.63 | 34.03 | 34.17 | 729 | NYSE | IR | Thu, Feb 1, 2018 | 35.10 | 35.27 | 33.97 | 35.04 | 728 | NYSE | IR | Wed, Jan 31, 2018 | 35.75 | 35.79 | 34.51 | 34.58 | 727 | NYSE | IR | Tue, Jan 30, 2018 | 36.15 | 36.15 | 34.45 | 35.47 | 726 | NYSE | IR | Mon, Jan 29, 2018 | 36.12 | 36.42 | 35.82 | 36.24 | 725 | NYSE | IR | Fri, Jan 26, 2018 | 36.20 | 36.35 | 35.75 | 36.28 | 724 | NYSE | IR | Thu, Jan 25, 2018 | 36.41 | 36.49 | 35.52 | 35.94 | 723 | NYSE | IR | Wed, Jan 24, 2018 | 36.83 | 37.00 | 36.18 | 36.27 | 722 | NYSE | IR | Tue, Jan 23, 2018 | 37.59 | 38.00 | 36.37 | 36.69 | 721 | NYSE | IR | Mon, Jan 22, 2018 | 35.90 | 36.24 | 35.63 | 36.19 | 720 | NYSE | IR | Fri, Jan 19, 2018 | 35.01 | 35.95 | 35.01 | 35.92 | 719 | NYSE | IR | Thu, Jan 18, 2018 | 34.95 | 35.29 | 34.60 | 35.20 | 718 | NYSE | IR | Wed, Jan 17, 2018 | 35.36 | 35.66 | 34.86 | 34.96 | 717 | NYSE | IR | Tue, Jan 16, 2018 | 34.80 | 36.08 | 34.80 | 35.10 | 716 | NYSE | IR | Fri, Jan 12, 2018 | 35.00 | 35.04 | 34.55 | 34.56 | 715 | NYSE | IR | Thu, Jan 11, 2018 | 34.70 | 34.93 | 34.57 | 34.89 | 714 | NYSE | IR | Wed, Jan 10, 2018 | 34.96 | 35.30 | 34.29 | 34.45 | 713 | NYSE | IR | Tue, Jan 9, 2018 | 35.09 | 35.41 | 34.96 | 35.09 | 712 | NYSE | IR | Mon, Jan 8, 2018 | 34.64 | 35.16 | 34.51 | 34.91 | 711 | NYSE | IR | Fri, Jan 5, 2018 | 33.75 | 34.79 | 33.75 | 34.55 | 710 | NYSE | IR | Thu, Jan 4, 2018 | 34.07 | 34.61 | 34.00 | 34.07 | 709 | NYSE | IR | Wed, Jan 3, 2018 | 33.71 | 34.07 | 33.52 | 33.91 | 708 | NYSE | IR | Tue, Jan 2, 2018 | 34.19 | 34.27 | 33.41 | 33.71 | 707 | NYSE | IR | Fri, Dec 29, 2017 | 34.11 | 34.44 | 33.92 | 33.93 | 706 | NYSE | IR | Thu, Dec 28, 2017 | 34.26 | 34.26 | 33.63 | 33.97 | 705 | NYSE | IR | Wed, Dec 27, 2017 | 34.08 | 34.32 | 33.98 | 34.11 | 704 | NYSE | IR | Tue, Dec 26, 2017 | 34.44 | 34.44 | 33.81 | 34.03 | 703 | NYSE | IR | Fri, Dec 22, 2017 | 34.43 | 34.63 | 34.02 | 34.20 | 702 | NYSE | IR | Thu, Dec 21, 2017 | 34.11 | 34.56 | 33.86 | 34.43 | 701 | NYSE | IR | Wed, Dec 20, 2017 | 33.40 | 34.15 | 33.04 | 34.01 | 700 | NYSE | IR | Tue, Dec 19, 2017 | 33.37 | 33.62 | 33.16 | 33.29 | 699 | NYSE | IR | Mon, Dec 18, 2017 | 32.80 | 33.57 | 32.80 | 33.38 | 698 | NYSE | IR | Fri, Dec 15, 2017 | 31.96 | 32.90 | 31.90 | 32.61 | 697 | NYSE | IR | Thu, Dec 14, 2017 | 31.83 | 31.99 | 31.66 | 31.69 | 696 | NYSE | IR | Wed, Dec 13, 2017 | 31.73 | 31.94 | 31.61 | 31.83 | 695 | NYSE | IR | Tue, Dec 12, 2017 | 32.05 | 32.22 | 31.66 | 31.68 | 694 | NYSE | IR | Mon, Dec 11, 2017 | 32.35 | 32.50 | 31.96 | 32.03 | 693 | NYSE | IR | Fri, Dec 8, 2017 | 32.40 | 32.50 | 31.87 | 32.33 | 692 | NYSE | IR | Thu, Dec 7, 2017 | 31.66 | 32.23 | 31.64 | 32.18 | 691 | NYSE | IR | Wed, Dec 6, 2017 | 31.02 | 31.55 | 31.00 | 31.47 | 690 | NYSE | IR | Tue, Dec 5, 2017 | 31.58 | 31.75 | 31.10 | 31.16 | 689 | NYSE | IR | Mon, Dec 4, 2017 | 32.44 | 32.75 | 31.27 | 31.45 | 688 | NYSE | IR | Fri, Dec 1, 2017 | 32.55 | 32.75 | 31.57 | 32.08 | 687 | NYSE | IR | Thu, Nov 30, 2017 | 31.44 | 32.51 | 31.39 | 32.41 | 686 | NYSE | IR | Wed, Nov 29, 2017 | 31.11 | 31.58 | 31.03 | 31.15 | 685 | NYSE | IR | Tue, Nov 28, 2017 | 31.59 | 31.70 | 31.12 | 31.23 | 684 | NYSE | IR | Mon, Nov 27, 2017 | 31.33 | 31.58 | 31.22 | 31.46 | 683 | NYSE | IR | Fri, Nov 24, 2017 | 31.13 | 31.52 | 30.99 | 31.14 | 682 | NYSE | IR | Wed, Nov 22, 2017 | 31.05 | 31.88 | 30.81 | 30.98 | 681 | NYSE | IR | Tue, Nov 21, 2017 | 30.81 | 31.09 | 30.22 | 30.73 | 680 | NYSE | IR | Mon, Nov 20, 2017 | 30.21 | 30.94 | 29.81 | 30.57 | 679 | NYSE | IR | Fri, Nov 17, 2017 | 29.00 | 30.23 | 28.72 | 30.05 | 678 | NYSE | IR | Thu, Nov 16, 2017 | 27.88 | 29.11 | 27.61 | 28.89 | 677 | NYSE | IR | Wed, Nov 15, 2017 | 28.29 | 28.69 | 27.53 | 27.54 | 676 | NYSE | IR | Tue, Nov 14, 2017 | 28.56 | 28.88 | 28.17 | 28.66 | 675 | NYSE | IR | Mon, Nov 13, 2017 | 28.57 | 29.51 | 28.10 | 29.41 | 674 | NYSE | IR | Fri, Nov 10, 2017 | 28.21 | 28.84 | 28.18 | 28.76 | 673 | NYSE | IR | Thu, Nov 9, 2017 | 27.88 | 28.21 | 27.40 | 28.14 | 672 | NYSE | IR | Wed, Nov 8, 2017 | 28.00 | 28.58 | 27.85 | 28.07 | 671 | NYSE | IR | Tue, Nov 7, 2017 | 28.05 | 28.21 | 27.80 | 28.00 | 670 | NYSE | IR | Mon, Nov 6, 2017 | 28.55 | 28.55 | 27.93 | 27.96 | 669 | NYSE | IR | Fri, Nov 3, 2017 | 29.36 | 29.36 | 28.18 | 28.58 | 668 | NYSE | IR | Thu, Nov 2, 2017 | 28.89 | 29.49 | 28.83 | 29.31 | 667 | NYSE | IR | Wed, Nov 1, 2017 | 29.16 | 29.20 | 28.87 | 28.94 | 666 | NYSE | IR | Tue, Oct 31, 2017 | 29.13 | 29.51 | 28.80 | 28.85 | 665 | NYSE | IR | Mon, Oct 30, 2017 | 30.43 | 30.43 | 28.80 | 29.12 | 664 | NYSE | IR | Fri, Oct 27, 2017 | 30.06 | 30.66 | 29.15 | 30.42 | 663 | NYSE | IR | Thu, Oct 26, 2017 | 28.48 | 29.47 | 27.59 | 29.10 | 662 | NYSE | IR | Wed, Oct 25, 2017 | 26.44 | 26.77 | 26.27 | 26.62 | 661 | NYSE | IR | Tue, Oct 24, 2017 | 26.53 | 26.75 | 26.42 | 26.60 | 660 | NYSE | IR | Mon, Oct 23, 2017 | 26.58 | 26.68 | 26.20 | 26.42 | 659 | NYSE | IR | Fri, Oct 20, 2017 | 26.49 | 26.81 | 26.40 | 26.58 | 658 | NYSE | IR | Thu, Oct 19, 2017 | 26.47 | 26.66 | 26.10 | 26.36 | 657 | NYSE | IR | Wed, Oct 18, 2017 | 26.92 | 27.31 | 26.61 | 26.75 | 656 | NYSE | IR | Tue, Oct 17, 2017 | 26.90 | 27.22 | 26.78 | 26.99 | 655 | NYSE | IR | Mon, Oct 16, 2017 | 27.00 | 27.10 | 26.82 | 26.92 | 654 | NYSE | IR | Fri, Oct 13, 2017 | 27.11 | 27.26 | 26.53 | 26.96 | 653 | NYSE | IR | Thu, Oct 12, 2017 | 26.70 | 26.98 | 26.60 | 26.89 | 652 | NYSE | IR | Wed, Oct 11, 2017 | 26.88 | 26.99 | 26.77 | 26.86 | 651 | NYSE | IR | Tue, Oct 10, 2017 | 26.85 | 27.29 | 26.78 | 26.90 | 650 | NYSE | IR | Mon, Oct 9, 2017 | 26.60 | 26.85 | 26.23 | 26.78 | 649 | NYSE | IR | Fri, Oct 6, 2017 | 26.61 | 26.84 | 26.50 | 26.60 | 648 | NYSE | IR | Thu, Oct 5, 2017 | 26.92 | 27.17 | 26.74 | 26.79 | 647 | NYSE | IR | Wed, Oct 4, 2017 | 27.50 | 27.60 | 26.81 | 26.89 | 646 | NYSE | IR | Tue, Oct 3, 2017 | 27.95 | 27.95 | 27.57 | 27.63 | 645 | NYSE | IR | Mon, Oct 2, 2017 | 27.46 | 27.84 | 27.22 | 27.55 | 644 | NYSE | IR | Fri, Sep 29, 2017 | 27.42 | 27.65 | 27.33 | 27.52 | 643 | NYSE | IR | Thu, Sep 28, 2017 | 27.05 | 27.49 | 27.05 | 27.33 | 642 | NYSE | IR | Wed, Sep 27, 2017 | 26.40 | 27.08 | 26.21 | 27.07 | 641 | NYSE | IR | Tue, Sep 26, 2017 | 26.51 | 26.74 | 26.20 | 26.31 | 640 | NYSE | IR | Mon, Sep 25, 2017 | 26.32 | 26.66 | 26.26 | 26.40 | 639 | NYSE | IR | Fri, Sep 22, 2017 | 25.88 | 26.30 | 25.70 | 26.28 | 638 | NYSE | IR | Thu, Sep 21, 2017 | 26.03 | 26.09 | 25.78 | 25.85 | 637 | NYSE | IR | Wed, Sep 20, 2017 | 25.86 | 26.04 | 25.63 | 25.98 | 636 | NYSE | IR | Tue, Sep 19, 2017 | 25.89 | 26.18 | 25.58 | 25.82 | 635 | NYSE | IR | Mon, Sep 18, 2017 | 25.17 | 26.00 | 25.17 | 25.78 | 634 | NYSE | IR | Fri, Sep 15, 2017 | 25.00 | 25.16 | 24.76 | 25.09 | 633 | NYSE | IR | Thu, Sep 14, 2017 | 24.68 | 25.07 | 24.57 | 24.97 | 632 | NYSE | IR | Wed, Sep 13, 2017 | 24.58 | 24.80 | 24.52 | 24.67 | 631 | NYSE | IR | Tue, Sep 12, 2017 | 24.06 | 25.05 | 23.87 | 24.53 | 630 | NYSE | IR | Mon, Sep 11, 2017 | 23.95 | 24.40 | 23.84 | 23.89 | 629 | NYSE | IR | Fri, Sep 8, 2017 | 23.53 | 23.93 | 23.50 | 23.76 | 628 | NYSE | IR | Thu, Sep 7, 2017 | 23.43 | 23.68 | 23.18 | 23.61 | 627 | NYSE | IR | Wed, Sep 6, 2017 | 23.32 | 23.49 | 22.92 | 23.35 | 626 | NYSE | IR | Tue, Sep 5, 2017 | 23.78 | 23.87 | 22.94 | 23.12 | 625 | NYSE | IR | Fri, Sep 1, 2017 | 23.70 | 23.95 | 23.67 | 23.70 | 624 | NYSE | IR | Thu, Aug 31, 2017 | 23.47 | 23.83 | 23.29 | 23.49 | 623 | NYSE | IR | Wed, Aug 30, 2017 | 22.95 | 23.31 | 22.89 | 23.30 | 622 | NYSE | IR | Tue, Aug 29, 2017 | 22.81 | 23.18 | 22.68 | 23.06 | 621 | NYSE | IR | Mon, Aug 28, 2017 | 23.07 | 23.07 | 22.75 | 22.95 | 620 | NYSE | IR | Fri, Aug 25, 2017 | 22.82 | 23.04 | 22.71 | 22.98 | 619 | NYSE | IR | Thu, Aug 24, 2017 | 22.98 | 22.98 | 22.64 | 22.70 | 618 | NYSE | IR | Wed, Aug 23, 2017 | 22.58 | 23.07 | 22.58 | 22.96 | 617 | NYSE | IR | Tue, Aug 22, 2017 | 22.52 | 22.85 | 22.40 | 22.78 | 616 | NYSE | IR | Mon, Aug 21, 2017 | 22.66 | 22.90 | 22.14 | 22.39 | 615 | NYSE | IR | Fri, Aug 18, 2017 | 21.91 | 22.18 | 21.76 | 21.97 | 614 | NYSE | IR | Thu, Aug 17, 2017 | 22.60 | 22.81 | 21.98 | 22.00 | 613 | NYSE | IR | Wed, Aug 16, 2017 | 22.80 | 22.87 | 22.59 | 22.75 | 612 | NYSE | IR | Tue, Aug 15, 2017 | 22.69 | 22.80 | 22.55 | 22.69 | 611 | NYSE | IR | Mon, Aug 14, 2017 | 22.89 | 23.19 | 22.16 | 22.59 | 610 | NYSE | IR | Fri, Aug 11, 2017 | 22.28 | 22.91 | 22.28 | 22.68 | 609 | NYSE | IR | Thu, Aug 10, 2017 | 23.39 | 23.39 | 22.52 | 22.66 | 608 | NYSE | IR | Wed, Aug 9, 2017 | 24.04 | 24.06 | 23.48 | 23.60 | 607 | NYSE | IR | Tue, Aug 8, 2017 | 24.06 | 24.29 | 23.73 | 24.13 | 606 | NYSE | IR | Mon, Aug 7, 2017 | 24.09 | 24.34 | 23.74 | 24.04 | 605 | NYSE | IR | Fri, Aug 4, 2017 | 23.46 | 24.08 | 23.29 | 24.07 | 604 | NYSE | IR | Thu, Aug 3, 2017 | 23.83 | 24.00 | 22.96 | 23.26 | 603 | NYSE | IR | Wed, Aug 2, 2017 | 22.50 | 23.13 | 22.50 | 23.02 | 602 | NYSE | IR | Tue, Aug 1, 2017 | 23.00 | 23.00 | 22.39 | 22.50 | 601 | NYSE | IR | Mon, Jul 31, 2017 | 23.23 | 23.23 | 22.91 | 22.96 | 600 | NYSE | IR | Fri, Jul 28, 2017 | 23.08 | 23.22 | 22.88 | 23.09 | 599 | NYSE | IR | Thu, Jul 27, 2017 | 22.81 | 23.25 | 22.75 | 23.23 | 598 | NYSE | IR | Wed, Jul 26, 2017 | 23.60 | 23.60 | 22.64 | 22.82 | 597 | NYSE | IR | Tue, Jul 25, 2017 | 23.28 | 23.56 | 22.99 | 23.45 | 596 | NYSE | IR | Mon, Jul 24, 2017 | 22.93 | 23.15 | 22.71 | 23.14 | 595 | NYSE | IR | Fri, Jul 21, 2017 | 23.44 | 23.69 | 22.82 | 23.01 | 594 | NYSE | IR | Thu, Jul 20, 2017 | 23.41 | 23.62 | 23.00 | 23.55 | 593 | NYSE | IR | Wed, Jul 19, 2017 | 23.03 | 23.42 | 23.00 | 23.42 | 592 | NYSE | IR | Tue, Jul 18, 2017 | 22.83 | 23.21 | 22.81 | 23.04 | 591 | NYSE | IR | Mon, Jul 17, 2017 | 22.06 | 23.12 | 21.92 | 22.97 | 590 | NYSE | IR | Fri, Jul 14, 2017 | 22.13 | 22.29 | 21.99 | 22.08 | 589 | NYSE | IR | Thu, Jul 13, 2017 | 22.11 | 22.26 | 21.86 | 22.06 | 588 | NYSE | IR | Wed, Jul 12, 2017 | 21.78 | 22.34 | 21.73 | 22.13 | 587 | NYSE | IR | Tue, Jul 11, 2017 | 21.23 | 21.80 | 21.02 | 21.73 | 586 | NYSE | IR | Mon, Jul 10, 2017 | 20.63 | 21.48 | 20.55 | 21.34 | 585 | NYSE | IR | Fri, Jul 7, 2017 | 20.99 | 21.22 | 20.58 | 20.67 | 584 | NYSE | IR | Thu, Jul 6, 2017 | 21.61 | 21.61 | 20.90 | 20.97 | 583 | NYSE | IR | Wed, Jul 5, 2017 | 22.38 | 22.41 | 21.76 | 21.82 | 582 | NYSE | IR | Mon, Jul 3, 2017 | 21.75 | 22.40 | 21.39 | 22.34 | 581 | NYSE | IR | Fri, Jun 30, 2017 | 21.54 | 21.74 | 21.24 | 21.61 | 580 | NYSE | IR | Thu, Jun 29, 2017 | 21.33 | 21.54 | 21.04 | 21.43 | 579 | NYSE | IR | Wed, Jun 28, 2017 | 21.28 | 21.64 | 21.14 | 21.27 | 578 | NYSE | IR | Tue, Jun 27, 2017 | 20.56 | 21.63 | 20.42 | 21.29 | 577 | NYSE | IR | Mon, Jun 26, 2017 | 20.42 | 21.05 | 20.08 | 20.50 | 576 | NYSE | IR | Fri, Jun 23, 2017 | 21.03 | 21.11 | 20.24 | 20.47 | 575 | NYSE | IR | Thu, Jun 22, 2017 | 20.72 | 21.07 | 19.91 | 21.06 | 574 | NYSE | IR | Wed, Jun 21, 2017 | 22.54 | 22.75 | 20.63 | 20.72 | 573 | NYSE | IR | Tue, Jun 20, 2017 | 23.72 | 23.72 | 22.21 | 22.62 | 572 | NYSE | IR | Mon, Jun 19, 2017 | 24.06 | 24.21 | 23.54 | 23.92 | 571 | NYSE | IR | Fri, Jun 16, 2017 | 23.00 | 24.00 | 23.00 | 23.92 | 570 | NYSE | IR | Thu, Jun 15, 2017 | 23.08 | 24.55 | 22.77 | 22.99 | 569 | NYSE | IR | Wed, Jun 14, 2017 | 23.57 | 23.71 | 22.55 | 23.25 | 568 | NYSE | IR | Tue, Jun 13, 2017 | 22.99 | 24.24 | 22.80 | 23.49 | 567 | NYSE | IR | Mon, Jun 12, 2017 | 22.46 | 23.58 | 21.89 | 23.03 | 566 | NYSE | IR | Fri, Jun 9, 2017 | 21.68 | 22.82 | 21.68 | 22.49 | 565 | NYSE | IR | Thu, Jun 8, 2017 | 21.75 | 21.93 | 21.61 | 21.65 | 564 | NYSE | IR | Wed, Jun 7, 2017 | 22.40 | 22.79 | 21.57 | 21.76 | 563 | NYSE | IR | Tue, Jun 6, 2017 | 21.83 | 22.71 | 21.83 | 22.29 | 562 | NYSE | IR | Mon, Jun 5, 2017 | 22.61 | 22.91 | 21.92 | 22.63 | 561 | NYSE | IR | Fri, Jun 2, 2017 | 22.89 | 23.10 | 22.60 | 22.65 | 560 | NYSE | IR | Thu, Jun 1, 2017 | 22.91 | 23.43 | 22.81 | 22.93 | 559 | NYSE | IR | Wed, May 31, 2017 | 22.97 | 23.18 | 22.67 | 22.93 | 558 | NYSE | IR | Tue, May 30, 2017 | 23.00 | 23.29 | 22.59 | 22.95 | 557 | NYSE | IR | Fri, May 26, 2017 | 22.55 | 23.24 | 22.36 | 23.03 | 556 | NYSE | IR | Thu, May 25, 2017 | 23.42 | 23.82 | 22.31 | 22.51 | 555 | NYSE | IR | Wed, May 24, 2017 | 23.54 | 23.59 | 23.01 | 23.35 | 554 | NYSE | IR | Tue, May 23, 2017 | 22.99 | 23.61 | 22.65 | 23.45 | 553 | NYSE | IR | Mon, May 22, 2017 | 22.80 | 23.09 | 22.52 | 22.89 | 552 | NYSE | IR | Fri, May 19, 2017 | 22.56 | 23.49 | 22.32 | 22.72 | 551 | NYSE | IR | Thu, May 18, 2017 | 22.19 | 23.63 | 21.98 | 22.50 | 550 | NYSE | IR | Wed, May 17, 2017 | 22.15 | 22.51 | 21.67 | 22.10 | 549 | NYSE | IR | Tue, May 16, 2017 | 22.19 | 22.41 | 22.05 | 22.10 | 548 | NYSE | IR | Mon, May 15, 2017 | 21.01 | 22.30 | 21.01 | 22.02 | 547 | NYSE | IR | Fri, May 12, 2017 | 21.25 | 21.30 | 20.27 | 21.10 | 546 | NYSE | IR | Fri, Jul 26, 2013 | 75.97 | 75.97 | 75.95 | 75.95 | 545 | NYSE | IR | Thu, Jul 25, 2013 | 75.95 | 75.97 | 75.95 | 75.96 | 544 | NYSE | IR | Wed, Jul 24, 2013 | 75.96 | 75.96 | 75.94 | 75.95 | 543 | NYSE | IR | Tue, Jul 23, 2013 | 75.96 | 75.96 | 75.94 | 75.95 | 542 | NYSE | IR | Mon, Jul 22, 2013 | 75.95 | 75.96 | 75.94 | 75.96 | 541 | NYSE | IR | Fri, Jul 19, 2013 | 75.96 | 75.96 | 75.93 | 75.94 | 540 | NYSE | IR | Thu, Jul 18, 2013 | 75.94 | 75.97 | 75.92 | 75.97 | 539 | NYSE | IR | Wed, Jul 17, 2013 | 75.92 | 75.93 | 75.91 | 75.92 | 538 | NYSE | IR | Tue, Jul 16, 2013 | 75.90 | 75.93 | 75.89 | 75.90 | 537 | NYSE | IR | Mon, Jul 15, 2013 | 75.90 | 75.93 | 75.89 | 75.90 | 536 | NYSE | IR | Fri, Jul 12, 2013 | 75.89 | 75.92 | 75.87 | 75.90 | 535 | NYSE | IR | Thu, Jul 11, 2013 | 75.88 | 75.94 | 75.87 | 75.90 | 534 | NYSE | IR | Wed, Jul 10, 2013 | 75.81 | 75.88 | 75.81 | 75.86 | 533 | NYSE | IR | Tue, Jul 9, 2013 | 75.75 | 75.87 | 75.75 | 75.83 | 532 | NYSE | IR | Mon, Jul 8, 2013 | 75.68 | 75.82 | 75.68 | 75.74 | 531 | NYSE | IR | Fri, Jul 5, 2013 | 75.70 | 75.74 | 75.62 | 75.70 | 530 | NYSE | IR | Wed, Jul 3, 2013 | 75.50 | 75.79 | 75.50 | 75.66 | 529 | NYSE | IR | Mon, Jul 1, 2013 | 75.30 | 75.41 | 75.23 | 75.41 | 528 | NYSE | IR | Thu, Jun 27, 2013 | 75.20 | 75.30 | 75.18 | 75.20 | 527 | NYSE | IR | Wed, Jun 26, 2013 | 75.17 | 75.23 | 74.98 | 75.06 | 526 | NYSE | IR | Tue, Jun 25, 2013 | 75.16 | 75.16 | 75.03 | 75.12 | 525 | NYSE | IR | Mon, Jun 24, 2013 | 74.96 | 75.09 | 74.83 | 74.91 | 524 | NYSE | IR | Fri, Jun 21, 2013 | 75.04 | 75.20 | 75.00 | 75.06 | 523 | NYSE | IR | Thu, Jun 20, 2013 | 75.28 | 75.40 | 74.86 | 75.12 | 522 | NYSE | IR | Wed, Jun 19, 2013 | 75.46 | 75.50 | 75.35 | 75.37 | 521 | NYSE | IR | Tue, Jun 18, 2013 | 75.45 | 75.49 | 75.41 | 75.44 | 520 | NYSE | IR | Mon, Jun 17, 2013 | 75.50 | 75.54 | 75.40 | 75.44 | 519 | NYSE | IR | Fri, Jun 14, 2013 | 75.41 | 75.48 | 75.39 | 75.48 | 518 | NYSE | IR | Thu, Jun 13, 2013 | 75.34 | 75.48 | 75.32 | 75.45 | 517 | NYSE | IR | Wed, Jun 12, 2013 | 75.53 | 75.53 | 75.32 | 75.33 | 516 | NYSE | IR | Tue, Jun 11, 2013 | 75.28 | 75.49 | 75.26 | 75.42 | 515 | NYSE | IR | Mon, Jun 10, 2013 | 75.26 | 75.42 | 75.26 | 75.42 | 514 | NYSE | IR | Fri, Jun 7, 2013 | 75.34 | 75.38 | 75.29 | 75.35 | 513 | NYSE | IR | Thu, Jun 6, 2013 | 75.32 | 75.39 | 75.29 | 75.35 | 512 | NYSE | IR | Wed, Jun 5, 2013 | 75.41 | 75.53 | 75.28 | 75.28 | 511 | NYSE | IR | Tue, Jun 4, 2013 | 75.43 | 75.51 | 75.38 | 75.44 | 510 | NYSE | IR | Mon, Jun 3, 2013 | 75.50 | 75.55 | 75.35 | 75.51 | 509 | NYSE | IR | Fri, May 31, 2013 | 75.41 | 75.55 | 75.41 | 75.50 | 508 | NYSE | IR | Thu, May 30, 2013 | 75.40 | 75.50 | 75.33 | 75.50 | 507 | NYSE | IR | Wed, May 29, 2013 | 75.28 | 75.45 | 75.27 | 75.39 | 506 | NYSE | IR | Tue, May 28, 2013 | 75.47 | 75.60 | 75.25 | 75.29 | 505 | NYSE | IR | Fri, May 24, 2013 | 75.17 | 75.49 | 75.17 | 75.42 | 504 | NYSE | IR | Thu, May 23, 2013 | 75.18 | 75.27 | 75.03 | 75.25 | 503 | NYSE | IR | Wed, May 22, 2013 | 75.21 | 75.27 | 75.16 | 75.22 | 502 | NYSE | IR | Tue, May 21, 2013 | 75.19 | 75.26 | 75.18 | 75.24 | 501 | NYSE | IR | Mon, May 20, 2013 | 75.16 | 75.26 | 75.16 | 75.18 | 500 | NYSE | IR | Fri, May 17, 2013 | 75.20 | 75.25 | 75.17 | 75.20 | 499 | NYSE | IR | Thu, May 16, 2013 | 75.17 | 75.24 | 75.13 | 75.15 | 498 | NYSE | IR | Wed, May 15, 2013 | 75.13 | 75.23 | 75.10 | 75.18 | 497 | NYSE | IR | Tue, May 14, 2013 | 75.27 | 75.28 | 75.17 | 75.17 | 496 | NYSE | IR | Mon, May 13, 2013 | 75.18 | 75.31 | 75.15 | 75.31 | 495 | NYSE | IR | Fri, May 10, 2013 | 75.22 | 75.33 | 75.16 | 75.18 | 494 | NYSE | IR | Thu, May 9, 2013 | 75.35 | 75.36 | 75.16 | 75.26 | 493 | NYSE | IR | Wed, May 8, 2013 | 75.35 | 75.40 | 75.28 | 75.40 | 492 | NYSE | IR | Tue, May 7, 2013 | 75.24 | 75.40 | 75.20 | 75.33 | 491 | NYSE | IR | Mon, May 6, 2013 | 75.11 | 75.26 | 75.01 | 75.26 | 490 | NYSE | IR | Fri, May 3, 2013 | 75.02 | 75.24 | 74.91 | 75.13 | 489 | NYSE | IR | Thu, May 2, 2013 | 74.96 | 74.99 | 74.92 | 74.93 | 488 | NYSE | IR | Wed, May 1, 2013 | 75.03 | 75.05 | 74.96 | 74.96 | 487 | NYSE | IR | Tue, Apr 30, 2013 | 74.96 | 75.09 | 74.94 | 75.09 | 486 | NYSE | IR | Mon, Apr 29, 2013 | 75.01 | 75.05 | 74.92 | 74.94 | 485 | NYSE | IR | Fri, Apr 26, 2013 | 74.97 | 75.13 | 74.90 | 74.92 | 484 | NYSE | IR | Thu, Apr 25, 2013 | 75.05 | 75.11 | 74.90 | 74.95 | 483 | NYSE | IR | Wed, Apr 24, 2013 | 75.08 | 75.25 | 74.96 | 74.98 | 482 | NYSE | IR | Tue, Apr 23, 2013 | 75.07 | 75.11 | 74.99 | 75.08 | 481 | NYSE | IR | Mon, Apr 22, 2013 | 75.01 | 75.07 | 75.00 | 75.01 | 480 | NYSE | IR | Fri, Apr 19, 2013 | 75.01 | 75.03 | 74.96 | 74.98 | 479 | NYSE | IR | Thu, Apr 18, 2013 | 74.97 | 75.05 | 74.86 | 75.00 | 478 | NYSE | IR | Wed, Apr 17, 2013 | 75.04 | 75.07 | 74.95 | 74.95 | 477 | NYSE | IR | Tue, Apr 16, 2013 | 75.05 | 75.17 | 74.99 | 75.08 | 476 | NYSE | IR | Mon, Apr 15, 2013 | 75.10 | 75.12 | 74.94 | 74.98 | 475 | NYSE | IR | Fri, Apr 12, 2013 | 75.09 | 75.14 | 75.06 | 75.06 | 474 | NYSE | IR | Thu, Apr 11, 2013 | 75.09 | 75.29 | 75.05 | 75.15 | 473 | NYSE | IR | Wed, Apr 10, 2013 | 75.07 | 75.10 | 75.02 | 75.10 | 472 | NYSE | IR | Tue, Apr 9, 2013 | 75.06 | 75.08 | 75.01 | 75.02 | 471 | NYSE | IR | Mon, Apr 8, 2013 | 75.04 | 75.06 | 74.97 | 75.05 | 470 | NYSE | IR | Fri, Apr 5, 2013 | 75.03 | 75.10 | 74.98 | 75.02 | 469 | NYSE | IR | Thu, Apr 4, 2013 | 75.08 | 75.10 | 75.02 | 75.02 | 468 | NYSE | IR | Wed, Apr 3, 2013 | 75.02 | 75.12 | 75.00 | 75.10 | 467 | NYSE | IR | Tue, Apr 2, 2013 | 75.13 | 75.14 | 74.98 | 75.04 | 466 | NYSE | IR | Mon, Apr 1, 2013 | 75.10 | 75.14 | 75.06 | 75.09 | 465 | NYSE | IR | Thu, Mar 28, 2013 | 75.14 | 75.19 | 75.06 | 75.11 | 464 | NYSE | IR | Wed, Mar 27, 2013 | 75.02 | 75.15 | 75.01 | 75.10 | 463 | NYSE | IR | Tue, Mar 26, 2013 | 75.04 | 75.10 | 74.98 | 75.10 | 462 | NYSE | IR | Mon, Mar 25, 2013 | 74.96 | 75.04 | 74.96 | 75.03 | 461 | NYSE | IR | Fri, Mar 22, 2013 | 74.92 | 75.05 | 74.91 | 74.99 | 460 | NYSE | IR | Thu, Mar 21, 2013 | 75.00 | 75.05 | 74.92 | 74.92 | 459 | NYSE | IR | Wed, Mar 20, 2013 | 75.06 | 75.08 | 74.98 | 75.04 | 458 | NYSE | IR | Tue, Mar 19, 2013 | 74.96 | 75.08 | 74.91 | 74.98 | 457 | NYSE | IR | Mon, Mar 18, 2013 | 74.83 | 74.98 | 74.79 | 74.95 | 456 | NYSE | IR | Fri, Mar 15, 2013 | 74.88 | 75.01 | 74.85 | 74.85 | 455 | NYSE | IR | Thu, Mar 14, 2013 | 74.80 | 75.03 | 74.77 | 74.99 | 454 | NYSE | IR | Wed, Mar 13, 2013 | 74.80 | 74.80 | 74.75 | 74.75 | 453 | NYSE | IR | Tue, Mar 12, 2013 | 74.82 | 74.82 | 74.73 | 74.77 | 452 | NYSE | IR | Mon, Mar 11, 2013 | 74.74 | 74.83 | 74.73 | 74.77 | 451 | NYSE | IR | Fri, Mar 8, 2013 | 74.78 | 74.83 | 74.65 | 74.74 | 450 | NYSE | IR | Thu, Mar 7, 2013 | 73.99 | 74.09 | 73.46 | 73.85 | 449 | NYSE | IR | Wed, Mar 6, 2013 | 74.11 | 74.28 | 73.86 | 73.98 | 448 | NYSE | IR | Tue, Mar 5, 2013 | 74.41 | 74.75 | 73.72 | 74.03 | 447 | NYSE | IR | Mon, Mar 4, 2013 | 70.74 | 73.68 | 69.54 | 73.62 | 446 | NYSE | IR | Fri, Mar 1, 2013 | 70.08 | 71.20 | 69.23 | 71.03 | 445 | NYSE | IR | Thu, Feb 28, 2013 | 70.73 | 71.80 | 69.57 | 70.99 | 444 | NYSE | IR | Wed, Feb 27, 2013 | 69.25 | 71.04 | 69.25 | 70.87 | 443 | NYSE | IR | Tue, Feb 26, 2013 | 69.30 | 70.16 | 69.08 | 69.75 | 442 | NYSE | IR | Mon, Feb 25, 2013 | 71.44 | 71.44 | 69.06 | 69.25 | 441 | NYSE | IR | Fri, Feb 22, 2013 | 70.25 | 72.20 | 69.70 | 70.84 | 440 | NYSE | IR | Thu, Feb 21, 2013 | 64.97 | 67.76 | 64.97 | 67.47 | 439 | NYSE | IR | Wed, Feb 20, 2013 | 68.48 | 68.48 | 66.48 | 66.58 | 438 | NYSE | IR | Tue, Feb 19, 2013 | 68.92 | 69.63 | 68.61 | 69.02 | 437 | NYSE | IR | Fri, Feb 15, 2013 | 69.25 | 69.70 | 68.39 | 68.94 | 436 | NYSE | IR | Thu, Feb 14, 2013 | 68.21 | 69.40 | 68.16 | 69.25 | 435 | NYSE | IR | Wed, Feb 13, 2013 | 68.35 | 68.99 | 68.10 | 68.39 | 434 | NYSE | IR | Tue, Feb 12, 2013 | 68.65 | 68.65 | 67.98 | 68.28 | 433 | NYSE | IR | Mon, Feb 11, 2013 | 70.94 | 71.67 | 68.36 | 68.83 | 432 | NYSE | IR | Fri, Feb 8, 2013 | 70.00 | 70.63 | 69.64 | 70.47 | 431 | NYSE | IR | Thu, Feb 7, 2013 | 70.51 | 70.55 | 69.47 | 70.00 | 430 | NYSE | IR | Wed, Feb 6, 2013 | 70.00 | 71.00 | 70.00 | 70.52 | 429 | NYSE | IR | Tue, Feb 5, 2013 | 70.14 | 70.69 | 70.04 | 70.34 | 428 | NYSE | IR | Mon, Feb 4, 2013 | 70.08 | 70.59 | 69.70 | 69.84 | 427 | NYSE | IR | Fri, Feb 1, 2013 | 70.82 | 70.94 | 70.22 | 70.43 | 426 | NYSE | IR | Thu, Jan 31, 2013 | 70.26 | 70.60 | 69.85 | 70.37 | 425 | NYSE | IR | Wed, Jan 30, 2013 | 70.70 | 70.95 | 70.05 | 70.63 | 424 | NYSE | IR | Tue, Jan 29, 2013 | 70.01 | 70.70 | 69.85 | 70.63 | 423 | NYSE | IR | Mon, Jan 28, 2013 | 70.56 | 70.73 | 69.93 | 70.17 | 422 | NYSE | IR | Fri, Jan 25, 2013 | 70.58 | 71.00 | 70.30 | 70.63 | 421 | NYSE | IR | Thu, Jan 24, 2013 | 69.64 | 70.42 | 69.60 | 70.24 | 420 | NYSE | IR | Wed, Jan 23, 2013 | 69.50 | 70.08 | 69.39 | 69.75 | 419 | NYSE | IR | Tue, Jan 22, 2013 | 70.04 | 70.25 | 69.64 | 69.80 | 418 | NYSE | IR | Fri, Jan 18, 2013 | 69.38 | 69.98 | 69.38 | 69.95 | 417 | NYSE | IR | Thu, Jan 17, 2013 | 69.34 | 69.90 | 68.98 | 69.42 | 416 | NYSE | IR | Wed, Jan 16, 2013 | 69.43 | 69.55 | 68.82 | 68.91 | 415 | NYSE | IR | Tue, Jan 15, 2013 | 68.82 | 69.78 | 68.75 | 69.59 | 414 | NYSE | IR | Mon, Jan 14, 2013 | 69.33 | 69.80 | 68.85 | 68.91 | 413 | NYSE | IR | Fri, Jan 11, 2013 | 69.17 | 69.40 | 68.86 | 69.31 | 412 | NYSE | IR | Thu, Jan 10, 2013 | 69.02 | 69.37 | 68.75 | 69.18 | 411 | NYSE | IR | Wed, Jan 9, 2013 | 68.65 | 69.06 | 68.40 | 68.64 | 410 | NYSE | IR | Tue, Jan 8, 2013 | 68.46 | 72.34 | 68.14 | 68.34 | 409 | NYSE | IR | Mon, Jan 7, 2013 | 68.97 | 69.33 | 68.57 | 68.65 | 408 | NYSE | IR | Fri, Jan 4, 2013 | 69.30 | 69.37 | 68.86 | 69.19 | 407 | NYSE | IR | Thu, Jan 3, 2013 | 69.31 | 69.66 | 68.59 | 69.20 | 406 | NYSE | IR | Wed, Jan 2, 2013 | 69.76 | 69.94 | 68.91 | 69.40 | 405 | NYSE | IR | Mon, Dec 31, 2012 | 68.08 | 68.57 | 67.91 | 68.50 | 404 | NYSE | IR | Fri, Dec 28, 2012 | 67.59 | 68.46 | 67.55 | 68.03 | 403 | NYSE | IR | Thu, Dec 27, 2012 | 67.86 | 68.32 | 67.75 | 68.21 | 402 | NYSE | IR | Wed, Dec 26, 2012 | 68.19 | 68.59 | 67.62 | 67.85 | 401 | NYSE | IR | Mon, Dec 24, 2012 | 67.51 | 68.50 | 67.22 | 68.13 | 400 | NYSE | IR | Fri, Dec 21, 2012 | 74.35 | 75.56 | 64.39 | 67.40 | 399 | NYSE | IR | Thu, Dec 20, 2012 | 75.95 | 76.54 | 75.32 | 75.54 | 398 | NYSE | IR | Wed, Dec 19, 2012 | 75.83 | 76.57 | 75.27 | 76.00 | 397 | NYSE | IR | Tue, Dec 18, 2012 | 72.58 | 73.75 | 72.05 | 73.68 | 396 | NYSE | IR | Mon, Dec 17, 2012 | 73.27 | 73.59 | 71.92 | 72.15 | 395 | NYSE | IR | Fri, Dec 14, 2012 | 72.50 | 75.29 | 72.45 | 73.32 | 394 | NYSE | IR | Thu, Dec 13, 2012 | 72.83 | 73.10 | 71.56 | 71.99 | 393 | NYSE | IR | Wed, Dec 12, 2012 | 69.89 | 75.21 | 69.47 | 72.98 | 392 | NYSE | IR | Tue, Dec 11, 2012 | 70.91 | 71.24 | 69.09 | 69.49 | 391 | NYSE | IR | Mon, Dec 10, 2012 | 68.75 | 68.75 | 67.55 | 68.17 | 390 | NYSE | IR | Fri, Dec 7, 2012 | 69.50 | 70.00 | 68.85 | 68.92 | 389 | NYSE | IR | Thu, Dec 6, 2012 | 69.26 | 69.74 | 68.82 | 69.25 | 388 | NYSE | IR | Wed, Dec 5, 2012 | 69.64 | 70.05 | 69.30 | 69.50 | 387 | NYSE | IR | Tue, Dec 4, 2012 | 69.22 | 69.53 | 68.34 | 69.35 | 386 | NYSE | IR | Mon, Dec 3, 2012 | 70.17 | 70.28 | 68.75 | 69.22 | 385 | NYSE | IR | Fri, Nov 30, 2012 | 69.97 | 70.17 | 69.35 | 69.85 | 384 | NYSE | IR | Thu, Nov 29, 2012 | 69.60 | 70.16 | 68.76 | 69.89 | 383 | NYSE | IR | Wed, Nov 28, 2012 | 67.37 | 71.32 | 67.26 | 69.40 | 382 | NYSE | IR | Tue, Nov 27, 2012 | 68.53 | 69.00 | 67.51 | 67.80 | 381 | NYSE | IR | Mon, Nov 26, 2012 | 68.79 | 69.01 | 68.18 | 68.69 | 380 | NYSE | IR | Fri, Nov 23, 2012 | 68.63 | 69.01 | 67.21 | 69.00 | 379 | NYSE | IR | Wed, Nov 21, 2012 | 68.65 | 68.71 | 68.02 | 68.31 | 378 | NYSE | IR | Tue, Nov 20, 2012 | 68.71 | 69.00 | 67.81 | 68.57 | 377 | NYSE | IR | Mon, Nov 19, 2012 | 67.47 | 69.56 | 66.95 | 69.00 | 376 | NYSE | IR | Fri, Nov 16, 2012 | 69.61 | 70.05 | 67.23 | 68.40 | 375 | NYSE | IR | Thu, Nov 15, 2012 | 68.84 | 70.06 | 68.77 | 69.58 | 374 | NYSE | IR | Wed, Nov 14, 2012 | 70.25 | 70.58 | 68.46 | 68.93 | 373 | NYSE | IR | Tue, Nov 13, 2012 | 70.29 | 71.18 | 70.09 | 70.12 | 372 | NYSE | IR | Mon, Nov 12, 2012 | 69.85 | 70.98 | 69.48 | 70.90 | 371 | NYSE | IR | Fri, Nov 9, 2012 | 69.59 | 70.84 | 69.28 | 69.96 | 370 | NYSE | IR | Thu, Nov 8, 2012 | 70.12 | 70.35 | 69.12 | 69.83 | 369 | NYSE | IR | Wed, Nov 7, 2012 | 72.15 | 72.69 | 70.37 | 70.52 | 368 | NYSE | IR | Tue, Nov 6, 2012 | 71.98 | 72.15 | 71.24 | 71.60 | 367 | NYSE | IR | Mon, Nov 5, 2012 | 70.74 | 71.75 | 70.11 | 71.72 | 366 | NYSE | IR | Fri, Nov 2, 2012 | 71.91 | 72.13 | 70.47 | 70.47 | 365 | NYSE | IR | Thu, Nov 1, 2012 | 69.26 | 72.21 | 68.86 | 72.15 | 364 | NYSE | IR | Wed, Oct 31, 2012 | 67.30 | 70.00 | 67.19 | 69.33 | 363 | NYSE | IR | Fri, Oct 26, 2012 | 66.34 | 68.55 | 65.64 | 67.15 | 362 | NYSE | IR | Thu, Oct 25, 2012 | 55.16 | 66.32 | 54.90 | 61.06 | 361 | NYSE | IR | Wed, Oct 24, 2012 | 56.46 | 56.50 | 54.55 | 54.75 | 360 | NYSE | IR | Tue, Oct 23, 2012 | 56.32 | 56.64 | 54.97 | 56.40 | 359 | NYSE | IR | Mon, Oct 22, 2012 | 57.14 | 57.29 | 56.46 | 57.23 | 358 | NYSE | IR | Fri, Oct 19, 2012 | 58.13 | 58.34 | 56.14 | 57.14 | 357 | NYSE | IR | Thu, Oct 18, 2012 | 58.25 | 59.31 | 58.01 | 58.50 | 356 | NYSE | IR | Wed, Oct 17, 2012 | 58.93 | 59.19 | 57.93 | 58.37 | 355 | NYSE | IR | Tue, Oct 16, 2012 | 58.13 | 59.02 | 57.90 | 58.65 | 354 | NYSE | IR | Mon, Oct 15, 2012 | 57.93 | 58.09 | 57.29 | 57.74 | 353 | NYSE | IR | Fri, Oct 12, 2012 | 58.48 | 58.79 | 57.42 | 57.55 | 352 | NYSE | IR | Thu, Oct 11, 2012 | 58.01 | 58.63 | 57.36 | 58.37 | 351 | NYSE | IR | Wed, Oct 10, 2012 | 58.83 | 58.83 | 57.25 | 57.43 | 350 | NYSE | IR | Tue, Oct 9, 2012 | 59.47 | 59.62 | 58.74 | 58.92 | 349 | NYSE | IR | Mon, Oct 8, 2012 | 59.09 | 60.05 | 58.70 | 59.49 | 348 | NYSE | IR | Fri, Oct 5, 2012 | 60.07 | 61.60 | 59.08 | 59.53 | 347 | NYSE | IR | Thu, Oct 4, 2012 | 60.56 | 61.37 | 59.98 | 61.18 | 346 | NYSE | IR | Wed, Oct 3, 2012 | 60.56 | 60.66 | 59.70 | 60.19 | 345 | NYSE | IR | Tue, Oct 2, 2012 | 60.57 | 60.67 | 59.76 | 60.31 | 344 | NYSE | IR | Mon, Oct 1, 2012 | 60.61 | 61.34 | 59.70 | 60.38 | 343 | NYSE | IR | Fri, Sep 28, 2012 | 59.97 | 61.00 | 59.57 | 60.41 | 342 | NYSE | IR | Thu, Sep 27, 2012 | 59.63 | 60.71 | 59.22 | 60.34 | 341 | NYSE | IR | Wed, Sep 26, 2012 | 59.39 | 60.04 | 58.42 | 59.32 | 340 | NYSE | IR | Tue, Sep 25, 2012 | 61.48 | 61.48 | 59.39 | 59.40 | 339 | NYSE | IR | Mon, Sep 24, 2012 | 60.07 | 61.67 | 59.81 | 61.24 | 338 | NYSE | IR | Fri, Sep 21, 2012 | 61.58 | 62.14 | 60.25 | 60.40 | 337 | NYSE | IR | Thu, Sep 20, 2012 | 62.12 | 62.25 | 60.87 | 61.14 | 336 | NYSE | IR | Wed, Sep 19, 2012 | 62.19 | 63.46 | 61.90 | 62.45 | 335 | NYSE | IR | Tue, Sep 18, 2012 | 63.15 | 63.15 | 61.79 | 62.22 | 334 | NYSE | IR | Mon, Sep 17, 2012 | 63.52 | 63.59 | 62.89 | 63.14 | 333 | NYSE | IR | Fri, Sep 14, 2012 | 61.92 | 64.43 | 61.76 | 63.80 | 332 | NYSE | IR | Thu, Sep 13, 2012 | 61.51 | 62.32 | 60.76 | 61.72 | 331 | NYSE | IR | Wed, Sep 12, 2012 | 62.26 | 62.40 | 61.46 | 61.76 | 330 | NYSE | IR | Tue, Sep 11, 2012 | 61.88 | 62.68 | 61.48 | 61.85 | 329 | NYSE | IR | Mon, Sep 10, 2012 | 61.67 | 62.45 | 61.56 | 61.72 | 328 | NYSE | IR | Fri, Sep 7, 2012 | 61.33 | 62.35 | 61.16 | 61.90 | 327 | NYSE | IR | Thu, Sep 6, 2012 | 59.19 | 61.68 | 59.19 | 60.98 | 326 | NYSE | IR | Wed, Sep 5, 2012 | 59.58 | 59.81 | 58.39 | 58.65 | 325 | NYSE | IR | Tue, Sep 4, 2012 | 60.21 | 60.49 | 58.45 | 59.41 | 324 | NYSE | IR | Fri, Aug 31, 2012 | 60.07 | 60.84 | 59.22 | 60.28 | 323 | NYSE | IR | Thu, Aug 30, 2012 | 60.02 | 60.29 | 59.38 | 59.63 | 322 | NYSE | IR | Wed, Aug 29, 2012 | 60.65 | 60.84 | 59.33 | 60.43 | 321 | NYSE | IR | Tue, Aug 28, 2012 | 61.03 | 61.38 | 60.31 | 60.58 | 320 | NYSE | IR | Mon, Aug 27, 2012 | 61.67 | 61.95 | 60.70 | 61.04 | 319 | NYSE | IR | Fri, Aug 24, 2012 | 61.51 | 61.99 | 60.67 | 61.31 | 318 | NYSE | IR | Thu, Aug 23, 2012 | 61.66 | 62.20 | 61.41 | 61.68 | 317 | NYSE | IR | Wed, Aug 22, 2012 | 62.05 | 62.47 | 61.43 | 62.02 | 316 | NYSE | IR | Tue, Aug 21, 2012 | 61.81 | 62.98 | 61.81 | 62.44 | 315 | NYSE | IR | Mon, Aug 20, 2012 | 61.16 | 61.74 | 60.32 | 61.63 | 314 | NYSE | IR | Fri, Aug 17, 2012 | 60.61 | 61.56 | 59.28 | 61.50 | 313 | NYSE | IR | Thu, Aug 16, 2012 | 61.30 | 62.40 | 60.93 | 61.63 | 312 | NYSE | IR | Wed, Aug 15, 2012 | 60.82 | 61.76 | 60.65 | 61.21 | 311 | NYSE | IR | Tue, Aug 14, 2012 | 62.95 | 62.95 | 60.56 | 60.92 | 310 | NYSE | IR | Mon, Aug 13, 2012 | 62.86 | 63.21 | 61.95 | 62.98 | 309 | NYSE | IR | Fri, Aug 10, 2012 | 61.91 | 63.14 | 61.61 | 63.10 | 308 | NYSE | IR | Thu, Aug 9, 2012 | 61.04 | 63.23 | 60.97 | 62.37 | 307 | NYSE | IR | Wed, Aug 8, 2012 | 59.94 | 60.65 | 59.40 | 60.02 | 306 | NYSE | IR | Tue, Aug 7, 2012 | 59.20 | 60.61 | 59.20 | 60.33 | 305 | NYSE | IR | Mon, Aug 6, 2012 | 57.95 | 59.25 | 57.50 | 58.91 | 304 | NYSE | IR | Fri, Aug 3, 2012 | 58.43 | 58.78 | 56.97 | 57.89 | 303 | NYSE | IR | Thu, Aug 2, 2012 | 56.90 | 57.62 | 56.55 | 57.40 | 302 | NYSE | IR | Wed, Aug 1, 2012 | 57.14 | 58.08 | 56.79 | 57.65 | 301 | NYSE | IR | Tue, Jul 31, 2012 | 56.27 | 57.24 | 56.27 | 56.98 | 300 | NYSE | IR | Mon, Jul 30, 2012 | 57.27 | 57.97 | 56.20 | 56.35 | 299 | NYSE | IR | Fri, Jul 27, 2012 | 54.02 | 58.35 | 54.00 | 57.42 | 298 | NYSE | IR | Thu, Jul 26, 2012 | 52.06 | 52.32 | 50.86 | 52.14 | 297 | NYSE | IR | Wed, Jul 25, 2012 | 51.01 | 51.34 | 49.90 | 51.04 | 296 | NYSE | IR | Tue, Jul 24, 2012 | 52.61 | 53.00 | 50.03 | 50.56 | 295 | NYSE | IR | Mon, Jul 23, 2012 | 51.76 | 53.00 | 51.29 | 52.61 | 294 | NYSE | IR | Fri, Jul 20, 2012 | 50.14 | 54.48 | 50.00 | 52.95 | 293 | NYSE | IR | Thu, Jul 19, 2012 | 49.42 | 50.37 | 49.00 | 49.17 | 292 | NYSE | IR | Wed, Jul 18, 2012 | 47.91 | 50.07 | 47.53 | 49.47 | 291 | NYSE | IR | Tue, Jul 17, 2012 | 48.48 | 48.91 | 47.55 | 48.30 | 290 | NYSE | IR | Mon, Jul 16, 2012 | 51.16 | 51.62 | 45.54 | 48.22 | 289 | NYSE | IR | Fri, Jul 13, 2012 | 51.08 | 53.01 | 51.08 | 52.78 | 288 | NYSE | IR | Thu, Jul 12, 2012 | 50.12 | 51.36 | 49.72 | 51.00 | 287 | NYSE | IR | Wed, Jul 11, 2012 | 51.23 | 51.57 | 50.17 | 50.57 | 286 | NYSE | IR | Tue, Jul 10, 2012 | 52.68 | 53.21 | 50.84 | 51.27 | 285 | NYSE | IR | Mon, Jul 9, 2012 | 52.15 | 53.04 | 52.15 | 52.68 | 284 | NYSE | IR | Fri, Jul 6, 2012 | 53.35 | 53.44 | 52.11 | 52.30 | 283 | NYSE | IR | Thu, Jul 5, 2012 | 54.32 | 54.62 | 53.83 | 54.05 | 282 | NYSE | IR | Tue, Jul 3, 2012 | 52.77 | 55.16 | 52.35 | 54.52 | 281 | NYSE | IR | Mon, Jul 2, 2012 | 52.89 | 53.07 | 51.29 | 52.21 | 280 | NYSE | IR | Fri, Jun 29, 2012 | 52.28 | 53.52 | 52.05 | 52.91 | 279 | NYSE | IR | Thu, Jun 28, 2012 | 50.43 | 51.26 | 49.26 | 51.11 | 278 | NYSE | IR | Wed, Jun 27, 2012 | 48.40 | 50.75 | 48.10 | 50.58 | 277 | NYSE | IR | Tue, Jun 26, 2012 | 48.37 | 48.61 | 47.74 | 48.15 | 276 | NYSE | IR | Mon, Jun 25, 2012 | 49.15 | 49.28 | 48.30 | 48.34 | 275 | NYSE | IR | Fri, Jun 22, 2012 | 49.72 | 50.25 | 49.00 | 49.99 | 274 | NYSE | IR | Thu, Jun 21, 2012 | 51.39 | 51.45 | 49.41 | 49.55 | 273 | NYSE | IR | Wed, Jun 20, 2012 | 52.29 | 52.67 | 51.25 | 51.35 | 272 | NYSE | IR | Tue, Jun 19, 2012 | 51.05 | 52.75 | 51.05 | 52.44 | 271 | NYSE | IR | Mon, Jun 18, 2012 | 49.88 | 51.17 | 49.85 | 51.01 | 270 | NYSE | IR | Fri, Jun 15, 2012 | 50.80 | 50.98 | 50.12 | 50.26 | 269 | NYSE | IR | Thu, Jun 14, 2012 | 50.54 | 51.34 | 50.10 | 50.80 | 268 | NYSE | IR | Wed, Jun 13, 2012 | 51.50 | 51.75 | 50.30 | 50.57 | 267 | NYSE | IR | Tue, Jun 12, 2012 | 51.07 | 51.99 | 50.84 | 51.89 | 266 | NYSE | IR | Mon, Jun 11, 2012 | 53.92 | 54.20 | 50.79 | 50.90 | 265 | NYSE | IR | Fri, Jun 8, 2012 | 53.02 | 53.49 | 52.34 | 53.25 | 264 | NYSE | IR | Thu, Jun 7, 2012 | 54.29 | 54.36 | 53.13 | 53.26 | 263 | NYSE | IR | Wed, Jun 6, 2012 | 53.22 | 53.79 | 52.60 | 53.16 | 262 | NYSE | IR | Tue, Jun 5, 2012 | 52.11 | 53.04 | 51.79 | 52.79 | 261 | NYSE | IR | Mon, Jun 4, 2012 | 51.98 | 52.59 | 51.02 | 52.47 | 260 | NYSE | IR | Fri, Jun 1, 2012 | 52.96 | 52.96 | 51.75 | 51.91 | 259 | NYSE | IR | Thu, May 31, 2012 | 55.58 | 55.58 | 53.85 | 54.08 | 258 | NYSE | IR | Wed, May 30, 2012 | 56.83 | 56.83 | 55.21 | 55.67 | 257 | NYSE | IR | Tue, May 29, 2012 | 57.05 | 58.65 | 56.94 | 57.28 | 256 | NYSE | IR | Fri, May 25, 2012 | 57.08 | 57.15 | 56.18 | 56.34 | 255 | NYSE | IR | Thu, May 24, 2012 | 56.81 | 57.09 | 55.97 | 57.05 | 254 | NYSE | IR | Wed, May 23, 2012 | 55.83 | 56.99 | 54.93 | 56.62 | 253 | NYSE | IR | Tue, May 22, 2012 | 56.45 | 57.18 | 55.95 | 56.28 | 252 | NYSE | IR | Mon, May 21, 2012 | 55.39 | 56.98 | 55.20 | 56.49 | 251 | NYSE | IR | Fri, May 18, 2012 | 55.20 | 56.52 | 55.19 | 55.25 | 250 | NYSE | IR | Thu, May 17, 2012 | 56.85 | 56.98 | 54.81 | 55.10 | 249 | NYSE | IR | Wed, May 16, 2012 | 58.44 | 58.96 | 56.90 | 56.95 | 248 | NYSE | IR | Tue, May 15, 2012 | 58.29 | 59.31 | 57.78 | 58.02 | 247 | NYSE | IR | Mon, May 14, 2012 | 59.09 | 59.22 | 58.38 | 58.39 | 246 | NYSE | IR | Fri, May 11, 2012 | 59.26 | 60.80 | 59.26 | 59.87 | 245 | NYSE | IR | Thu, May 10, 2012 | 60.63 | 60.81 | 59.47 | 59.62 | 244 | NYSE | IR | Wed, May 9, 2012 | 60.74 | 60.85 | 59.76 | 59.97 | 243 | NYSE | IR | Tue, May 8, 2012 | 60.98 | 61.75 | 59.43 | 61.63 | 242 | NYSE | IR | Mon, May 7, 2012 | 61.00 | 62.00 | 60.65 | 61.35 | 241 | NYSE | IR | Fri, May 4, 2012 | 62.89 | 63.00 | 61.22 | 61.45 | 240 | NYSE | IR | Thu, May 3, 2012 | 64.03 | 64.03 | 62.12 | 63.01 | 239 | NYSE | IR | Wed, May 2, 2012 | 63.72 | 64.33 | 63.46 | 63.77 | 238 | NYSE | IR | Tue, May 1, 2012 | 65.09 | 65.64 | 64.13 | 64.16 | 237 | NYSE | IR | Mon, Apr 30, 2012 | 66.69 | 67.11 | 65.00 | 65.14 | 236 | NYSE | IR | Fri, Apr 27, 2012 | 65.99 | 67.41 | 65.78 | 66.99 | 235 | NYSE | IR | Thu, Apr 26, 2012 | 64.59 | 65.93 | 64.15 | 65.83 | 234 | NYSE | IR | Wed, Apr 25, 2012 | 63.56 | 64.88 | 63.56 | 64.76 | 233 | NYSE | IR | Tue, Apr 24, 2012 | 62.23 | 63.35 | 62.20 | 62.94 | 232 | NYSE | IR | Mon, Apr 23, 2012 | 62.88 | 62.88 | 61.30 | 62.39 | 231 | NYSE | IR | Fri, Apr 20, 2012 | 61.31 | 64.67 | 60.42 | 64.00 | 230 | NYSE | IR | Thu, Apr 19, 2012 | 62.69 | 63.35 | 61.76 | 62.48 | 229 | NYSE | IR | Wed, Apr 18, 2012 | 62.90 | 63.15 | 62.28 | 62.70 | 228 | NYSE | IR | Tue, Apr 17, 2012 | 62.23 | 64.49 | 62.23 | 63.37 | 227 | NYSE | IR | Mon, Apr 16, 2012 | 61.81 | 62.30 | 61.10 | 61.64 | 226 | NYSE | IR | Fri, Apr 13, 2012 | 61.77 | 62.33 | 61.29 | 61.41 | 225 | NYSE | IR | Thu, Apr 12, 2012 | 59.98 | 62.13 | 59.98 | 61.89 | 224 | NYSE | IR | Wed, Apr 11, 2012 | 59.80 | 60.23 | 59.46 | 60.00 | 223 | NYSE | IR | Tue, Apr 10, 2012 | 61.17 | 61.28 | 59.00 | 59.09 | 222 | NYSE | IR | Mon, Apr 9, 2012 | 61.37 | 61.61 | 60.83 | 61.13 | 221 | NYSE | IR | Thu, Apr 5, 2012 | 62.29 | 62.66 | 62.20 | 62.42 | 220 | NYSE | IR | Wed, Apr 4, 2012 | 61.83 | 62.37 | 61.29 | 62.26 | 219 | NYSE | IR | Tue, Apr 3, 2012 | 63.38 | 63.38 | 62.41 | 62.79 | 218 | NYSE | IR | Mon, Apr 2, 2012 | 62.95 | 63.81 | 62.00 | 63.28 | 217 | NYSE | IR | Fri, Mar 30, 2012 | 64.43 | 64.88 | 62.97 | 63.02 | 216 | NYSE | IR | Thu, Mar 29, 2012 | 62.61 | 64.05 | 62.39 | 63.82 | 215 | NYSE | IR | Wed, Mar 28, 2012 | 65.28 | 65.55 | 62.14 | 63.28 | 214 | NYSE | IR | Tue, Mar 27, 2012 | 65.66 | 67.20 | 64.74 | 64.83 | 213 | NYSE | IR | Mon, Mar 26, 2012 | 64.87 | 65.76 | 64.71 | 65.47 | 212 | NYSE | IR | Fri, Mar 23, 2012 | 63.36 | 64.95 | 63.30 | 64.18 | 211 | NYSE | IR | Thu, Mar 22, 2012 | 63.51 | 63.87 | 62.69 | 63.35 | 210 | NYSE | IR | Wed, Mar 21, 2012 | 69.19 | 69.19 | 63.77 | 64.00 | 209 | NYSE | IR | Tue, Mar 20, 2012 | 70.00 | 70.49 | 69.43 | 70.00 | 208 | NYSE | IR | Mon, Mar 19, 2012 | 70.63 | 70.81 | 69.46 | 70.58 | 207 | NYSE | IR | Fri, Mar 16, 2012 | 70.01 | 70.93 | 69.87 | 70.74 | 206 | NYSE | IR | Thu, Mar 15, 2012 | 69.90 | 70.37 | 69.45 | 69.85 | 205 | NYSE | IR | Wed, Mar 14, 2012 | 70.46 | 70.70 | 69.51 | 69.58 | 204 | NYSE | IR | Tue, Mar 13, 2012 | 69.53 | 70.70 | 69.12 | 70.60 | 203 | NYSE | IR | Mon, Mar 12, 2012 | 69.47 | 69.66 | 68.48 | 69.00 | 202 | NYSE | IR | Fri, Mar 9, 2012 | 68.62 | 69.98 | 68.47 | 69.50 | 201 | NYSE | IR | Thu, Mar 8, 2012 | 68.50 | 69.32 | 67.83 | 68.66 | 200 | NYSE | IR | Wed, Mar 7, 2012 | 68.07 | 69.05 | 67.35 | 67.88 | 199 | NYSE | IR | Tue, Mar 6, 2012 | 65.34 | 67.95 | 65.01 | 67.71 | 198 | NYSE | IR | Mon, Mar 5, 2012 | 67.82 | 67.98 | 66.03 | 66.91 | 197 | NYSE | IR | Fri, Mar 2, 2012 | 69.15 | 69.39 | 67.71 | 67.98 | 196 | NYSE | IR | Thu, Mar 1, 2012 | 68.96 | 69.84 | 68.69 | 69.19 | 195 | NYSE | IR | Wed, Feb 29, 2012 | 71.75 | 72.20 | 68.57 | 68.68 | 194 | NYSE | IR | Tue, Feb 28, 2012 | 72.10 | 72.53 | 71.27 | 71.66 | 193 | NYSE | IR | Mon, Feb 27, 2012 | 71.22 | 72.64 | 70.52 | 72.34 | 192 | NYSE | IR | Fri, Feb 24, 2012 | 71.46 | 72.88 | 70.97 | 71.95 | 191 | NYSE | IR | Thu, Feb 23, 2012 | 71.20 | 71.59 | 70.41 | 70.96 | 190 | NYSE | IR | Wed, Feb 22, 2012 | 72.46 | 72.61 | 70.32 | 71.05 | 189 | NYSE | IR | Tue, Feb 21, 2012 | 71.61 | 73.16 | 71.11 | 72.18 | 188 | NYSE | IR | Fri, Feb 17, 2012 | 72.21 | 72.21 | 69.92 | 71.28 | 187 | NYSE | IR | Thu, Feb 16, 2012 | 70.83 | 71.94 | 70.66 | 71.76 | 186 | NYSE | IR | Wed, Feb 15, 2012 | 73.34 | 73.46 | 70.74 | 70.80 | 185 | NYSE | IR | Tue, Feb 14, 2012 | 71.01 | 73.24 | 70.72 | 73.09 | 184 | NYSE | IR | Mon, Feb 13, 2012 | 73.48 | 73.49 | 70.34 | 71.19 | 183 | NYSE | IR | Fri, Feb 10, 2012 | 76.14 | 76.61 | 71.44 | 72.70 | 182 | NYSE | IR | Thu, Feb 9, 2012 | 79.60 | 79.90 | 78.48 | 79.88 | 181 | NYSE | IR | Wed, Feb 8, 2012 | 79.72 | 80.06 | 78.94 | 79.28 | 180 | NYSE | IR | Tue, Feb 7, 2012 | 78.84 | 80.23 | 78.53 | 79.48 | 179 | NYSE | IR | Mon, Feb 6, 2012 | 77.28 | 78.97 | 77.14 | 78.91 | 178 | NYSE | IR | Fri, Feb 3, 2012 | 74.70 | 78.38 | 74.70 | 77.76 | 177 | NYSE | IR | Thu, Feb 2, 2012 | 75.61 | 75.95 | 72.94 | 73.76 | 176 | NYSE | IR | Wed, Feb 1, 2012 | 75.75 | 76.61 | 74.89 | 75.27 | 175 | NYSE | IR | Tue, Jan 31, 2012 | 77.50 | 77.50 | 74.35 | 74.60 | 174 | NYSE | IR | Mon, Jan 30, 2012 | 75.66 | 77.26 | 75.37 | 76.94 | 173 | NYSE | IR | Fri, Jan 27, 2012 | 75.73 | 77.16 | 75.50 | 76.40 | 172 | NYSE | IR | Thu, Jan 26, 2012 | 76.76 | 77.47 | 75.69 | 76.16 | 171 | NYSE | IR | Wed, Jan 25, 2012 | 72.90 | 76.41 | 72.32 | 76.15 | 170 | NYSE | IR | Tue, Jan 24, 2012 | 73.19 | 74.89 | 72.93 | 73.08 | 169 | NYSE | IR | Mon, Jan 23, 2012 | 72.29 | 74.19 | 71.07 | 73.90 | 168 | NYSE | IR | Fri, Jan 20, 2012 | 75.96 | 76.45 | 70.78 | 71.82 | 167 | NYSE | IR | Thu, Jan 19, 2012 | 80.56 | 80.66 | 75.96 | 76.44 | 166 | NYSE | IR | Wed, Jan 18, 2012 | 82.41 | 82.42 | 80.09 | 80.51 | 165 | NYSE | IR | Tue, Jan 17, 2012 | 83.38 | 84.46 | 82.28 | 82.44 | 164 | NYSE | IR | Fri, Jan 13, 2012 | 83.75 | 83.75 | 82.01 | 82.35 | 163 | NYSE | IR | Thu, Jan 12, 2012 | 83.77 | 84.35 | 83.02 | 84.24 | 162 | NYSE | IR | Wed, Jan 11, 2012 | 83.23 | 84.00 | 83.23 | 83.39 | 161 | NYSE | IR | Tue, Jan 10, 2012 | 83.32 | 84.02 | 83.11 | 83.87 | 160 | NYSE | IR | Mon, Jan 9, 2012 | 81.75 | 82.32 | 81.20 | 82.11 | 159 | NYSE | IR | Fri, Jan 6, 2012 | 82.22 | 82.22 | 81.23 | 81.41 | 158 | NYSE | IR | Thu, Jan 5, 2012 | 80.80 | 82.26 | 79.85 | 82.05 | 157 | NYSE | IR | Wed, Jan 4, 2012 | 79.54 | 82.09 | 79.40 | 81.26 | 156 | NYSE | IR | Tue, Jan 3, 2012 | 79.24 | 80.01 | 78.87 | 79.37 | 155 | NYSE | IR | Fri, Dec 30, 2011 | 76.67 | 77.77 | 75.96 | 77.06 | 154 | NYSE | IR | Thu, Dec 29, 2011 | 76.11 | 77.27 | 75.81 | 77.10 | 153 | NYSE | IR | Wed, Dec 28, 2011 | 77.62 | 77.80 | 75.35 | 75.86 | 152 | NYSE | IR | Tue, Dec 27, 2011 | 77.71 | 77.71 | 76.49 | 77.34 | 151 | NYSE | IR | Fri, Dec 23, 2011 | 77.67 | 78.27 | 77.58 | 77.82 | 150 | NYSE | IR | Thu, Dec 22, 2011 | 78.13 | 78.81 | 77.29 | 77.64 | 149 | NYSE | IR | Wed, Dec 21, 2011 | 78.06 | 78.32 | 74.85 | 77.79 | 148 | NYSE | IR | Tue, Dec 20, 2011 | 76.26 | 78.84 | 76.13 | 78.37 | 147 | NYSE | IR | Mon, Dec 19, 2011 | 76.87 | 77.68 | 74.24 | 74.46 | 146 | NYSE | IR | Fri, Dec 16, 2011 | 76.33 | 78.19 | 75.71 | 76.27 | 145 | NYSE | IR | Thu, Dec 15, 2011 | 77.19 | 77.68 | 75.71 | 75.95 | 144 | NYSE | IR | Wed, Dec 14, 2011 | 78.82 | 79.15 | 75.92 | 76.36 | 143 | NYSE | IR | Tue, Dec 13, 2011 | 81.62 | 82.53 | 79.16 | 79.79 | 142 | NYSE | IR | Mon, Dec 12, 2011 | 81.52 | 81.52 | 79.43 | 80.71 | 141 | NYSE | IR | Fri, Dec 9, 2011 | 80.81 | 83.05 | 80.41 | 82.69 | 140 | NYSE | IR | Thu, Dec 8, 2011 | 82.41 | 82.47 | 79.89 | 80.53 | 139 | NYSE | IR | Wed, Dec 7, 2011 | 83.31 | 83.59 | 81.59 | 82.96 | 138 | NYSE | IR | Tue, Dec 6, 2011 | 85.08 | 85.14 | 83.21 | 84.28 | 137 | NYSE | IR | Mon, Dec 5, 2011 | 84.75 | 86.22 | 84.04 | 84.87 | 136 | NYSE | IR | Fri, Dec 2, 2011 | 85.84 | 86.48 | 83.19 | 83.28 | 135 | NYSE | IR | Thu, Dec 1, 2011 | 85.12 | 86.99 | 84.23 | 84.34 | 134 | NYSE | IR | Wed, Nov 30, 2011 | 82.26 | 85.86 | 81.36 | 85.72 | 133 | NYSE | IR | Tue, Nov 29, 2011 | 77.95 | 79.37 | 77.64 | 78.99 | 132 | NYSE | IR | Mon, Nov 28, 2011 | 77.21 | 77.85 | 76.20 | 77.70 | 131 | NYSE | IR | Fri, Nov 25, 2011 | 73.80 | 75.16 | 73.53 | 74.24 | 130 | NYSE | IR | Wed, Nov 23, 2011 | 76.51 | 76.51 | 73.87 | 74.23 | 129 | NYSE | IR | Tue, Nov 22, 2011 | 75.09 | 77.21 | 74.73 | 77.00 | 128 | NYSE | IR | Mon, Nov 21, 2011 | 76.16 | 76.16 | 74.18 | 74.77 | 127 | NYSE | IR | Fri, Nov 18, 2011 | 78.10 | 78.49 | 76.79 | 77.35 | 126 | NYSE | IR | Thu, Nov 17, 2011 | 80.13 | 80.24 | 77.15 | 77.61 | 125 | NYSE | IR | Wed, Nov 16, 2011 | 82.33 | 82.70 | 80.11 | 80.23 | 124 | NYSE | IR | Tue, Nov 15, 2011 | 81.12 | 83.37 | 80.40 | 82.84 | 123 | NYSE | IR | Mon, Nov 14, 2011 | 80.66 | 81.52 | 80.15 | 81.40 | 122 | NYSE | IR | Fri, Nov 11, 2011 | 78.26 | 81.51 | 78.26 | 81.07 | 121 | NYSE | IR | Thu, Nov 10, 2011 | 77.80 | 78.91 | 76.61 | 77.80 | 120 | NYSE | IR | Wed, Nov 9, 2011 | 77.63 | 78.40 | 76.00 | 76.49 | 119 | NYSE | IR | Tue, Nov 8, 2011 | 78.82 | 79.96 | 77.87 | 79.76 | 118 | NYSE | IR | Mon, Nov 7, 2011 | 80.04 | 80.32 | 77.27 | 78.51 | 117 | NYSE | IR | Fri, Nov 4, 2011 | 79.52 | 81.12 | 77.65 | 80.24 | 116 | NYSE | IR | Thu, Nov 3, 2011 | 77.75 | 80.95 | 77.19 | 79.96 | 115 | NYSE | IR | Wed, Nov 2, 2011 | 76.21 | 77.18 | 75.08 | 76.59 | 114 | NYSE | IR | Tue, Nov 1, 2011 | 73.58 | 76.17 | 73.40 | 74.43 | 113 | NYSE | IR | Mon, Oct 31, 2011 | 79.73 | 79.73 | 77.28 | 77.33 | 112 | NYSE | IR | Fri, Oct 28, 2011 | 80.26 | 81.75 | 78.89 | 80.57 | 111 | NYSE | IR | Thu, Oct 27, 2011 | 80.22 | 82.22 | 78.84 | 81.09 | 110 | NYSE | IR | Wed, Oct 26, 2011 | 77.00 | 77.52 | 74.61 | 76.82 | 109 | NYSE | IR | Tue, Oct 25, 2011 | 76.20 | 77.37 | 74.50 | 75.56 | 108 | NYSE | IR | Mon, Oct 24, 2011 | 73.49 | 77.55 | 73.17 | 76.94 | 107 | NYSE | IR | Fri, Oct 21, 2011 | 74.75 | 75.90 | 68.68 | 73.00 | 106 | NYSE | IR | Thu, Oct 20, 2011 | 74.28 | 75.02 | 71.74 | 74.75 | 105 | NYSE | IR | Wed, Oct 19, 2011 | 75.79 | 76.18 | 73.70 | 74.00 | 104 | NYSE | IR | Tue, Oct 18, 2011 | 74.93 | 76.50 | 73.40 | 75.68 | 103 | NYSE | IR | Mon, Oct 17, 2011 | 75.71 | 75.78 | 74.08 | 74.35 | 102 | NYSE | IR | Fri, Oct 14, 2011 | 75.30 | 76.23 | 74.40 | 75.96 | 101 | NYSE | IR | Thu, Oct 13, 2011 | 73.79 | 74.97 | 72.83 | 74.54 | 100 | NYSE | IR | Wed, Oct 12, 2011 | 74.02 | 76.00 | 74.00 | 74.30 | 99 | NYSE | IR | Tue, Oct 11, 2011 | 71.50 | 74.12 | 70.83 | 73.71 | 98 | NYSE | IR | Mon, Oct 10, 2011 | 70.46 | 72.13 | 70.33 | 71.97 | 97 | NYSE | IR | Fri, Oct 7, 2011 | 68.74 | 69.98 | 66.95 | 68.86 | 96 | NYSE | IR | Thu, Oct 6, 2011 | 64.64 | 69.27 | 63.85 | 68.67 | 95 | NYSE | IR | Wed, Oct 5, 2011 | 62.86 | 65.04 | 62.41 | 64.42 | 94 | NYSE | IR | Tue, Oct 4, 2011 | 58.85 | 62.52 | 58.26 | 62.47 | 93 | NYSE | IR | Mon, Oct 3, 2011 | 63.10 | 63.92 | 59.64 | 59.76 | 92 | NYSE | IR | Fri, Sep 30, 2011 | 63.86 | 64.82 | 62.87 | 63.55 | 91 | NYSE | IR | Thu, Sep 29, 2011 | 67.47 | 67.49 | 64.02 | 65.62 | 90 | NYSE | IR | Wed, Sep 28, 2011 | 68.61 | 68.83 | 65.22 | 65.64 | 89 | NYSE | IR | Tue, Sep 27, 2011 | 68.46 | 70.34 | 67.57 | 68.16 | 88 | NYSE | IR | Mon, Sep 26, 2011 | 66.02 | 66.66 | 62.50 | 66.52 | 87 | NYSE | IR | Fri, Sep 23, 2011 | 63.91 | 66.30 | 63.91 | 65.36 | 86 | NYSE | IR | Thu, Sep 22, 2011 | 68.78 | 69.86 | 63.82 | 64.40 | 85 | NYSE | IR | Wed, Sep 21, 2011 | 74.55 | 74.65 | 71.56 | 71.63 | 84 | NYSE | IR | Tue, Sep 20, 2011 | 75.93 | 76.89 | 74.08 | 74.15 | 83 | NYSE | IR | Mon, Sep 19, 2011 | 74.42 | 76.19 | 73.36 | 75.60 | 82 | NYSE | IR | Fri, Sep 16, 2011 | 77.44 | 78.43 | 76.09 | 76.41 | 81 | NYSE | IR | Thu, Sep 15, 2011 | 77.61 | 77.84 | 75.55 | 77.42 | 80 | NYSE | IR | Wed, Sep 14, 2011 | 75.23 | 77.32 | 72.83 | 75.98 | 79 | NYSE | IR | Tue, Sep 13, 2011 | 73.09 | 75.04 | 72.60 | 74.47 | 78 | NYSE | IR | Mon, Sep 12, 2011 | 71.87 | 73.16 | 70.59 | 72.46 | 77 | NYSE | IR | Fri, Sep 9, 2011 | 75.21 | 77.08 | 73.04 | 73.41 | 76 | NYSE | IR | Thu, Sep 8, 2011 | 76.50 | 78.30 | 76.24 | 76.69 | 75 | NYSE | IR | Wed, Sep 7, 2011 | 75.10 | 77.64 | 74.90 | 77.53 | 74 | NYSE | IR | Tue, Sep 6, 2011 | 71.32 | 73.80 | 70.78 | 73.51 | 73 | NYSE | IR | Fri, Sep 2, 2011 | 75.56 | 76.35 | 73.01 | 73.42 | 72 | NYSE | IR | Thu, Sep 1, 2011 | 79.10 | 79.96 | 77.31 | 77.41 | 71 | NYSE | IR | Wed, Aug 31, 2011 | 78.82 | 80.79 | 77.91 | 78.79 | 70 | NYSE | IR | Tue, Aug 30, 2011 | 76.35 | 78.82 | 75.91 | 78.23 | 69 | NYSE | IR | Mon, Aug 29, 2011 | 75.12 | 76.98 | 74.95 | 76.78 | 68 | NYSE | IR | Fri, Aug 26, 2011 | 70.78 | 74.35 | 69.58 | 73.82 | 67 | NYSE | IR | Thu, Aug 25, 2011 | 73.42 | 74.01 | 71.00 | 71.21 | 66 | NYSE | IR | Wed, Aug 24, 2011 | 70.13 | 73.11 | 69.85 | 72.86 | 65 | NYSE | IR | Tue, Aug 23, 2011 | 67.96 | 70.57 | 66.99 | 70.39 | 64 | NYSE | IR | Mon, Aug 22, 2011 | 68.03 | 68.65 | 66.90 | 67.60 | 63 | NYSE | IR | Fri, Aug 19, 2011 | 66.43 | 68.80 | 65.98 | 66.10 | 62 | NYSE | IR | Thu, Aug 18, 2011 | 69.86 | 70.26 | 67.10 | 67.70 | 61 | NYSE | IR | Wed, Aug 17, 2011 | 71.53 | 72.86 | 71.33 | 72.49 | 60 | NYSE | IR | Tue, Aug 16, 2011 | 71.98 | 72.50 | 69.69 | 70.95 | 59 | NYSE | IR | Mon, Aug 15, 2011 | 72.39 | 72.84 | 71.65 | 72.81 | 58 | NYSE | IR | Fri, Aug 12, 2011 | 71.44 | 72.32 | 70.34 | 71.57 | 57 | NYSE | IR | Thu, Aug 11, 2011 | 67.92 | 71.51 | 67.68 | 70.67 | 56 | NYSE | IR | Wed, Aug 10, 2011 | 66.90 | 70.79 | 66.13 | 67.75 | 55 | NYSE | IR | Tue, Aug 9, 2011 | 67.38 | 68.95 | 63.69 | 68.88 | 54 | NYSE | IR | Mon, Aug 8, 2011 | 70.09 | 70.61 | 65.01 | 65.14 | 53 | NYSE | IR | Fri, Aug 5, 2011 | 76.67 | 77.68 | 71.14 | 73.07 | 52 | NYSE | IR | Thu, Aug 4, 2011 | 80.70 | 81.16 | 76.00 | 76.11 | 51 | NYSE | IR | Wed, Aug 3, 2011 | 83.70 | 84.53 | 79.91 | 82.67 | 50 | NYSE | IR | Tue, Aug 2, 2011 | 84.45 | 85.70 | 82.08 | 83.35 | 49 | NYSE | IR | Mon, Aug 1, 2011 | 86.53 | 86.83 | 83.09 | 85.14 | 48 | NYSE | IR | Fri, Jul 29, 2011 | 84.16 | 85.93 | 82.61 | 85.29 | 47 | NYSE | IR | Thu, Jul 28, 2011 | 86.14 | 86.46 | 84.84 | 85.20 | 46 | NYSE | IR | Wed, Jul 27, 2011 | 88.65 | 88.65 | 85.52 | 85.98 | 45 | NYSE | IR | Tue, Jul 26, 2011 | 91.15 | 91.19 | 88.81 | 89.04 | 44 | NYSE | IR | Mon, Jul 25, 2011 | 90.35 | 92.93 | 90.11 | 91.04 | 43 | NYSE | IR | Fri, Jul 22, 2011 | 89.87 | 92.24 | 87.31 | 91.50 | 42 | NYSE | IR | Thu, Jul 21, 2011 | 85.60 | 86.51 | 85.06 | 85.77 | 41 | NYSE | IR | Wed, Jul 20, 2011 | 86.11 | 86.36 | 84.40 | 85.12 | 40 | NYSE | IR | Tue, Jul 19, 2011 | 83.75 | 86.42 | 83.75 | 85.96 | 39 | NYSE | IR | Mon, Jul 18, 2011 | 83.40 | 83.40 | 81.94 | 82.70 | 38 | NYSE | IR | Fri, Jul 15, 2011 | 83.46 | 84.00 | 82.95 | 83.89 | 37 | NYSE | IR | Thu, Jul 14, 2011 | 85.39 | 85.84 | 82.75 | 83.05 | 36 | NYSE | IR | Wed, Jul 13, 2011 | 84.84 | 86.41 | 84.36 | 85.27 | 35 | NYSE | IR | Tue, Jul 12, 2011 | 84.30 | 84.99 | 83.93 | 84.06 | 34 | NYSE | IR | Mon, Jul 11, 2011 | 85.28 | 85.95 | 83.34 | 84.42 | 33 | NYSE | IR | Fri, Jul 8, 2011 | 85.83 | 86.82 | 85.28 | 86.76 | 32 | NYSE | IR | Thu, Jul 7, 2011 | 88.60 | 88.70 | 86.94 | 87.15 | 31 | NYSE | IR | Wed, Jul 6, 2011 | 86.58 | 87.90 | 86.05 | 87.81 | 30 | NYSE | IR | Tue, Jul 5, 2011 | 85.50 | 87.20 | 85.50 | 87.05 | 29 | NYSE | IR | Fri, Jul 1, 2011 | 84.26 | 86.11 | 84.11 | 85.46 | 28 | NYSE | IR | Thu, Jun 30, 2011 | 82.88 | 84.36 | 82.56 | 84.05 | 27 | NYSE | IR | Wed, Jun 29, 2011 | 81.26 | 83.30 | 80.41 | 82.58 | 26 | NYSE | IR | Tue, Jun 28, 2011 | 79.91 | 81.15 | 79.77 | 80.69 | 25 | NYSE | IR | Mon, Jun 27, 2011 | 79.66 | 80.56 | 78.66 | 79.55 | 24 | NYSE | IR | Fri, Jun 24, 2011 | 80.26 | 80.82 | 78.92 | 79.05 | 23 | NYSE | IR | Thu, Jun 23, 2011 | 80.08 | 80.62 | 78.66 | 80.34 | 22 | NYSE | IR | Wed, Jun 22, 2011 | 80.01 | 82.83 | 80.01 | 81.35 | 21 | NYSE | IR | Tue, Jun 21, 2011 | 79.87 | 80.90 | 79.67 | 80.35 | 20 | NYSE | IR | Mon, Jun 20, 2011 | 77.70 | 79.74 | 77.61 | 79.13 | 19 | NYSE | IR | Fri, Jun 17, 2011 | 79.08 | 79.67 | 77.75 | 77.90 | 18 | NYSE | IR | Thu, Jun 16, 2011 | 77.47 | 78.84 | 76.51 | 78.17 | 17 | NYSE | IR | Wed, Jun 15, 2011 | 78.41 | 79.07 | 77.20 | 77.48 | 16 | NYSE | IR | Tue, Jun 14, 2011 | 78.91 | 79.89 | 78.56 | 79.56 | 15 | NYSE | IR | Mon, Jun 13, 2011 | 78.82 | 79.54 | 77.69 | 77.79 | 14 | NYSE | IR | Fri, Jun 10, 2011 | 79.78 | 79.97 | 78.69 | 78.86 | 13 | NYSE | IR | Thu, Jun 9, 2011 | 80.05 | 80.64 | 79.75 | 80.18 | 12 | NYSE | IR | Wed, Jun 8, 2011 | 79.52 | 81.07 | 78.11 | 79.98 | 11 | NYSE | IR | Tue, Jun 7, 2011 | 80.53 | 80.72 | 79.57 | 80.09 | 10 | NYSE | IR | Mon, Jun 6, 2011 | 80.46 | 80.98 | 79.91 | 80.09 | 9 | NYSE | IR | Fri, Jun 3, 2011 | 79.35 | 81.38 | 79.23 | 80.94 | 8 | NYSE | IR | Thu, Jun 2, 2011 | 79.96 | 81.72 | 79.90 | 81.38 | 7 | NYSE | IR | Wed, Jun 1, 2011 | 83.63 | 84.16 | 79.76 | 79.85 | 6 | NYSE | IR | Tue, May 31, 2011 | 84.10 | 84.24 | 82.55 | 83.78 | 5 | NYSE | IR | Fri, May 27, 2011 | 81.29 | 82.97 | 81.07 | 82.81 | 4 | NYSE | IR | Thu, May 26, 2011 | 79.65 | 80.82 | 79.10 | 80.78 | 3 | NYSE | IR | Wed, May 25, 2011 | 77.79 | 80.10 | 77.56 | 79.78 | 2 | NYSE | IR | Tue, May 24, 2011 | 78.45 | 79.04 | 77.95 | 78.22 | 1 | NYSE | IR | Mon, May 23, 2011 | 78.48 | 78.49 | 76.92 | 77.99 |
---|---|---|---|---|---|---|---|
# | 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.