Below are the 3317 trading days of historical prices for ARR.
# | Exchange | Symbol | Date | Open | High | Low | Close | 3317 | NYSE | ARR | Tue, Mar 5, 2024 | 19.30 | 19.46 | 19.18 | 19.26 | 3316 | NYSE | ARR | Mon, Mar 4, 2024 | 19.72 | 19.78 | 19.27 | 19.32 | 3315 | NYSE | ARR | Fri, Mar 1, 2024 | 19.80 | 19.96 | 19.60 | 19.73 | 3314 | NYSE | ARR | Thu, Feb 29, 2024 | 19.25 | 19.84 | 19.19 | 19.80 | 3313 | NYSE | ARR | Wed, Feb 28, 2024 | 18.94 | 19.12 | 18.85 | 19.04 | 3312 | NYSE | ARR | Tue, Feb 27, 2024 | 19.00 | 19.14 | 18.86 | 19.09 | 3311 | NYSE | ARR | Mon, Feb 26, 2024 | 19.00 | 19.20 | 18.83 | 18.83 | 3310 | NYSE | ARR | Fri, Feb 23, 2024 | 18.96 | 19.17 | 18.84 | 19.02 | 3309 | NYSE | ARR | Thu, Feb 22, 2024 | 18.83 | 19.05 | 18.73 | 18.92 | 3308 | NYSE | ARR | Wed, Feb 21, 2024 | 18.71 | 18.91 | 18.64 | 18.88 | 3307 | NYSE | ARR | Tue, Feb 20, 2024 | 18.94 | 19.08 | 18.71 | 18.80 | 3306 | NYSE | ARR | Fri, Feb 16, 2024 | 19.03 | 19.41 | 18.88 | 19.12 | 3305 | NYSE | ARR | Thu, Feb 15, 2024 | 18.34 | 19.30 | 18.34 | 19.29 | 3304 | NYSE | ARR | Wed, Feb 14, 2024 | 18.40 | 18.45 | 18.03 | 18.27 | 3303 | NYSE | ARR | Tue, Feb 13, 2024 | 18.84 | 18.90 | 18.40 | 18.17 | 3302 | NYSE | ARR | Mon, Feb 12, 2024 | 18.91 | 19.34 | 18.87 | 19.26 | 3301 | NYSE | ARR | Fri, Feb 9, 2024 | 18.62 | 18.92 | 18.55 | 18.85 | 3300 | NYSE | ARR | Thu, Feb 8, 2024 | 18.54 | 18.72 | 18.38 | 18.56 | 3299 | NYSE | ARR | Wed, Feb 7, 2024 | 18.97 | 18.99 | 18.35 | 18.49 | 3298 | NYSE | ARR | Tue, Feb 6, 2024 | 18.78 | 19.03 | 18.65 | 18.85 | 3297 | NYSE | ARR | Mon, Feb 5, 2024 | 19.06 | 19.07 | 18.32 | 18.80 | 3296 | NYSE | ARR | Fri, Feb 2, 2024 | 19.24 | 19.50 | 19.03 | 19.32 | 3295 | NYSE | ARR | Thu, Feb 1, 2024 | 19.15 | 19.65 | 18.81 | 19.57 | 3294 | NYSE | ARR | Wed, Jan 31, 2024 | 19.42 | 19.73 | 19.05 | 19.05 | 3293 | NYSE | ARR | Tue, Jan 30, 2024 | 20.17 | 20.20 | 19.44 | 19.44 | 3292 | NYSE | ARR | Mon, Jan 29, 2024 | 19.87 | 20.33 | 19.87 | 20.28 | 3291 | NYSE | ARR | Fri, Jan 26, 2024 | 19.86 | 20.06 | 19.77 | 19.86 | 3290 | NYSE | ARR | Thu, Jan 25, 2024 | 19.63 | 19.87 | 19.48 | 19.86 | 3289 | NYSE | ARR | Wed, Jan 24, 2024 | 19.61 | 19.71 | 19.41 | 19.46 | 3288 | NYSE | ARR | Tue, Jan 23, 2024 | 19.10 | 19.44 | 18.87 | 19.41 | 3287 | NYSE | ARR | Mon, Jan 22, 2024 | 19.17 | 19.37 | 18.84 | 19.01 | 3286 | NYSE | ARR | Fri, Jan 19, 2024 | 19.16 | 19.16 | 18.74 | 19.03 | 3285 | NYSE | ARR | Thu, Jan 18, 2024 | 19.18 | 19.33 | 18.76 | 19.04 | 3284 | NYSE | ARR | Wed, Jan 17, 2024 | 19.25 | 19.67 | 19.02 | 19.11 | 3283 | NYSE | ARR | Tue, Jan 16, 2024 | 19.55 | 19.64 | 19.20 | 19.46 | 3282 | NYSE | ARR | Fri, Jan 12, 2024 | 19.57 | 19.90 | 19.50 | 19.79 | 3281 | NYSE | ARR | Thu, Jan 11, 2024 | 19.96 | 19.97 | 19.42 | 19.50 | 3280 | NYSE | ARR | Wed, Jan 10, 2024 | 19.96 | 20.12 | 19.76 | 19.98 | 3279 | NYSE | ARR | Tue, Jan 9, 2024 | 19.51 | 19.94 | 19.34 | 19.90 | 3278 | NYSE | ARR | Mon, Jan 8, 2024 | 18.95 | 19.64 | 18.84 | 19.63 | 3277 | NYSE | ARR | Fri, Jan 5, 2024 | 18.46 | 18.96 | 18.37 | 18.96 | 3276 | NYSE | ARR | Thu, Jan 4, 2024 | 18.67 | 18.79 | 18.48 | 18.49 | 3275 | NYSE | ARR | Wed, Jan 3, 2024 | 18.63 | 18.71 | 18.26 | 18.63 | 3274 | NYSE | ARR | Tue, Jan 2, 2024 | 19.21 | 19.21 | 18.66 | 18.88 | 3273 | NYSE | ARR | Fri, Dec 29, 2023 | 19.69 | 19.72 | 19.30 | 19.32 | 3272 | NYSE | ARR | Thu, Dec 28, 2023 | 19.83 | 19.94 | 19.71 | 19.82 | 3271 | NYSE | ARR | Wed, Dec 27, 2023 | 19.83 | 20.05 | 19.72 | 19.92 | 3270 | NYSE | ARR | Tue, Dec 26, 2023 | 19.66 | 19.95 | 19.65 | 19.78 | 3269 | NYSE | ARR | Fri, Dec 22, 2023 | 19.59 | 19.82 | 19.54 | 19.62 | 3268 | NYSE | ARR | Thu, Dec 21, 2023 | 19.15 | 19.53 | 19.04 | 19.53 | 3267 | NYSE | ARR | Wed, Dec 20, 2023 | 19.09 | 19.48 | 18.96 | 18.99 | 3266 | NYSE | ARR | Tue, Dec 19, 2023 | 19.00 | 19.18 | 18.90 | 19.11 | 3265 | NYSE | ARR | Mon, Dec 18, 2023 | 18.80 | 19.22 | 18.76 | 18.91 | 3264 | NYSE | ARR | Fri, Dec 15, 2023 | 19.38 | 19.66 | 19.26 | 19.29 | 3263 | NYSE | ARR | Thu, Dec 14, 2023 | 18.67 | 20.05 | 18.53 | 19.84 | 3262 | NYSE | ARR | Wed, Dec 13, 2023 | 19.18 | 20.07 | 18.93 | 19.43 | 3261 | NYSE | ARR | Tue, Dec 12, 2023 | 18.96 | 19.28 | 18.75 | 19.07 | 3260 | NYSE | ARR | Mon, Dec 11, 2023 | 19.03 | 19.20 | 18.75 | 18.88 | 3259 | NYSE | ARR | Fri, Dec 8, 2023 | 18.74 | 19.17 | 18.68 | 19.10 | 3258 | NYSE | ARR | Thu, Dec 7, 2023 | 18.60 | 18.83 | 18.52 | 18.81 | 3257 | NYSE | ARR | Wed, Dec 6, 2023 | 19.00 | 19.17 | 18.48 | 18.54 | 3256 | NYSE | ARR | Tue, Dec 5, 2023 | 18.87 | 18.99 | 18.77 | 18.88 | 3255 | NYSE | ARR | Mon, Dec 4, 2023 | 18.48 | 18.91 | 18.42 | 18.88 | 3254 | NYSE | ARR | Fri, Dec 1, 2023 | 17.61 | 18.49 | 17.53 | 18.49 | 3253 | NYSE | ARR | Thu, Nov 30, 2023 | 17.78 | 17.86 | 17.58 | 17.60 | 3252 | NYSE | ARR | Wed, Nov 29, 2023 | 17.66 | 17.91 | 17.60 | 17.68 | 3251 | NYSE | ARR | Tue, Nov 28, 2023 | 17.06 | 17.58 | 16.98 | 17.44 | 3250 | NYSE | ARR | Mon, Nov 27, 2023 | 17.12 | 17.19 | 16.79 | 17.06 | 3249 | NYSE | ARR | Fri, Nov 24, 2023 | 17.50 | 17.59 | 17.04 | 17.10 | 3248 | NYSE | ARR | Wed, Nov 22, 2023 | 17.54 | 17.71 | 17.30 | 17.46 | 3247 | NYSE | ARR | Tue, Nov 21, 2023 | 17.32 | 17.55 | 17.32 | 17.40 | 3246 | NYSE | ARR | Mon, Nov 20, 2023 | 17.15 | 17.61 | 16.97 | 17.41 | 3245 | NYSE | ARR | Fri, Nov 17, 2023 | 16.97 | 17.23 | 16.86 | 17.21 | 3244 | NYSE | ARR | Thu, Nov 16, 2023 | 16.75 | 17.04 | 16.63 | 16.79 | 3243 | NYSE | ARR | Wed, Nov 15, 2023 | 16.79 | 16.81 | 16.45 | 16.78 | 3242 | NYSE | ARR | Tue, Nov 14, 2023 | 16.57 | 16.96 | 16.46 | 16.77 | 3241 | NYSE | ARR | Mon, Nov 13, 2023 | 16.30 | 16.65 | 16.08 | 16.19 | 3240 | NYSE | ARR | Fri, Nov 10, 2023 | 16.45 | 16.61 | 16.32 | 16.36 | 3239 | NYSE | ARR | Thu, Nov 9, 2023 | 16.76 | 16.89 | 16.06 | 16.21 | 3238 | NYSE | ARR | Wed, Nov 8, 2023 | 16.75 | 16.76 | 16.39 | 16.65 | 3237 | NYSE | ARR | Tue, Nov 7, 2023 | 16.18 | 16.73 | 16.02 | 16.73 | 3236 | NYSE | ARR | Mon, Nov 6, 2023 | 16.18 | 16.31 | 15.88 | 16.18 | 3235 | NYSE | ARR | Fri, Nov 3, 2023 | 16.30 | 16.56 | 16.08 | 16.12 | 3234 | NYSE | ARR | Thu, Nov 2, 2023 | 15.53 | 15.93 | 15.39 | 15.78 | 3233 | NYSE | ARR | Wed, Nov 1, 2023 | 14.70 | 15.19 | 14.53 | 15.16 | 3232 | NYSE | ARR | Tue, Oct 31, 2023 | 13.71 | 14.82 | 13.71 | 14.57 | 3231 | NYSE | ARR | Mon, Oct 30, 2023 | 13.72 | 13.86 | 13.32 | 13.61 | 3230 | NYSE | ARR | Fri, Oct 27, 2023 | 13.83 | 13.97 | 13.57 | 13.68 | 3229 | NYSE | ARR | Thu, Oct 26, 2023 | 14.09 | 14.53 | 13.63 | 13.91 | 3228 | NYSE | ARR | Wed, Oct 25, 2023 | 14.90 | 15.00 | 14.22 | 14.22 | 3227 | NYSE | ARR | Tue, Oct 24, 2023 | 14.79 | 15.13 | 14.75 | 14.95 | 3226 | NYSE | ARR | Mon, Oct 23, 2023 | 15.02 | 15.44 | 14.44 | 15.16 | 3225 | NYSE | ARR | Fri, Oct 20, 2023 | 15.45 | 15.86 | 15.26 | 15.26 | 3224 | NYSE | ARR | Thu, Oct 19, 2023 | 16.31 | 16.53 | 15.47 | 15.54 | 3223 | NYSE | ARR | Wed, Oct 18, 2023 | 17.26 | 17.26 | 16.48 | 16.52 | 3222 | NYSE | ARR | Tue, Oct 17, 2023 | 17.71 | 17.95 | 17.28 | 17.45 | 3221 | NYSE | ARR | Mon, Oct 16, 2023 | 18.27 | 18.27 | 17.80 | 17.96 | 3220 | NYSE | ARR | Fri, Oct 13, 2023 | 18.76 | 18.87 | 18.12 | 18.19 | 3219 | NYSE | ARR | Thu, Oct 12, 2023 | 19.70 | 19.70 | 18.80 | 18.67 | 3218 | NYSE | ARR | Wed, Oct 11, 2023 | 19.57 | 19.77 | 19.51 | 19.69 | 3217 | NYSE | ARR | Tue, Oct 10, 2023 | 19.37 | 19.72 | 19.36 | 19.51 | 3216 | NYSE | ARR | Mon, Oct 9, 2023 | 18.76 | 19.54 | 18.61 | 19.42 | 3215 | NYSE | ARR | Fri, Oct 6, 2023 | 18.69 | 19.11 | 18.61 | 18.77 | 3214 | NYSE | ARR | Thu, Oct 5, 2023 | 18.67 | 18.89 | 18.43 | 18.86 | 3213 | NYSE | ARR | Wed, Oct 4, 2023 | 19.01 | 19.18 | 18.41 | 18.72 | 3212 | NYSE | ARR | Tue, Oct 3, 2023 | 20.24 | 20.24 | 18.87 | 19.10 | 3211 | NYSE | ARR | Mon, Oct 2, 2023 | 21.15 | 21.16 | 19.94 | 20.45 | 3210 | NYSE | ARR | Fri, Sep 29, 2023 | 21.15 | 21.75 | 21.15 | 21.25 | 3209 | NYSE | ARR | Thu, Sep 28, 2023 | 21.10 | 21.50 | 20.63 | 21.05 | 3208 | NYSE | ARR | Wed, Sep 27, 2023 | 21.60 | 21.75 | 21.10 | 21.10 | 3207 | NYSE | ARR | Tue, Sep 26, 2023 | 22.40 | 22.40 | 21.50 | 21.60 | 3206 | NYSE | ARR | Mon, Sep 25, 2023 | 23.05 | 23.15 | 22.40 | 22.50 | 3205 | NYSE | ARR | Fri, Sep 22, 2023 | 23.05 | 23.35 | 22.80 | 23.15 | 3204 | NYSE | ARR | Thu, Sep 21, 2023 | 23.90 | 23.95 | 23.00 | 23.05 | 3203 | NYSE | ARR | Wed, Sep 20, 2023 | 24.20 | 24.30 | 23.95 | 24.00 | 3202 | NYSE | ARR | Tue, Sep 19, 2023 | 24.35 | 24.85 | 24.10 | 24.20 | 3201 | NYSE | ARR | Mon, Sep 18, 2023 | 24.40 | 24.45 | 24.15 | 24.35 | 3200 | NYSE | ARR | Fri, Sep 15, 2023 | 24.40 | 24.60 | 23.95 | 24.50 | 3199 | NYSE | ARR | Thu, Sep 14, 2023 | 24.10 | 24.50 | 24.05 | 24.35 | 3198 | NYSE | ARR | Wed, Sep 13, 2023 | 24.50 | 24.75 | 24.40 | 24.10 | 3197 | NYSE | ARR | Tue, Sep 12, 2023 | 24.50 | 24.84 | 24.40 | 24.40 | 3196 | NYSE | ARR | Mon, Sep 11, 2023 | 24.20 | 24.65 | 24.10 | 24.50 | 3195 | NYSE | ARR | Fri, Sep 8, 2023 | 24.05 | 24.43 | 24.00 | 24.15 | 3194 | NYSE | ARR | Thu, Sep 7, 2023 | 24.25 | 24.50 | 23.90 | 24.10 | 3193 | NYSE | ARR | Wed, Sep 6, 2023 | 24.25 | 24.45 | 24.05 | 24.40 | 3192 | NYSE | ARR | Tue, Sep 5, 2023 | 24.60 | 24.60 | 24.25 | 24.35 | 3191 | NYSE | ARR | Fri, Sep 1, 2023 | 24.65 | 24.80 | 24.55 | 24.65 | 3190 | NYSE | ARR | Thu, Aug 31, 2023 | 24.60 | 24.75 | 24.45 | 24.55 | 3189 | NYSE | ARR | Wed, Aug 30, 2023 | 23.90 | 24.68 | 23.83 | 24.50 | 3188 | NYSE | ARR | Tue, Aug 29, 2023 | 25.00 | 25.40 | 24.88 | 25.35 | 3187 | NYSE | ARR | Mon, Aug 28, 2023 | 24.45 | 25.24 | 24.35 | 25.10 | 3186 | NYSE | ARR | Fri, Aug 25, 2023 | 24.20 | 24.40 | 23.90 | 24.30 | 3185 | NYSE | ARR | Thu, Aug 24, 2023 | 24.05 | 24.30 | 23.85 | 24.10 | 3184 | NYSE | ARR | Wed, Aug 23, 2023 | 23.35 | 24.00 | 23.25 | 24.00 | 3183 | NYSE | ARR | Tue, Aug 22, 2023 | 23.40 | 23.45 | 23.00 | 23.30 | 3182 | NYSE | ARR | Mon, Aug 21, 2023 | 23.30 | 23.30 | 22.80 | 23.15 | 3181 | NYSE | ARR | Fri, Aug 18, 2023 | 23.25 | 23.55 | 23.10 | 23.20 | 3180 | NYSE | ARR | Thu, Aug 17, 2023 | 24.00 | 24.23 | 23.40 | 23.45 | 3179 | NYSE | ARR | Wed, Aug 16, 2023 | 24.00 | 24.25 | 23.80 | 23.85 | 3178 | NYSE | ARR | Tue, Aug 15, 2023 | 24.35 | 24.48 | 24.00 | 24.10 | 3177 | NYSE | ARR | Mon, Aug 14, 2023 | 25.00 | 25.10 | 24.35 | 24.40 | 3176 | NYSE | ARR | Fri, Aug 11, 2023 | 25.35 | 25.40 | 25.15 | 24.90 | 3175 | NYSE | ARR | Thu, Aug 10, 2023 | 25.70 | 25.70 | 25.20 | 25.30 | 3174 | NYSE | ARR | Wed, Aug 9, 2023 | 25.40 | 25.60 | 25.35 | 25.55 | 3173 | NYSE | ARR | Tue, Aug 8, 2023 | 25.30 | 25.45 | 25.10 | 25.40 | 3172 | NYSE | ARR | Mon, Aug 7, 2023 | 25.60 | 25.70 | 25.30 | 25.45 | 3171 | NYSE | ARR | Fri, Aug 4, 2023 | 25.20 | 25.70 | 25.20 | 25.55 | 3170 | NYSE | ARR | Thu, Aug 3, 2023 | 25.30 | 25.50 | 25.00 | 25.10 | 3169 | NYSE | ARR | Wed, Aug 2, 2023 | 25.45 | 25.50 | 25.10 | 25.50 | 3168 | NYSE | ARR | Tue, Aug 1, 2023 | 25.70 | 25.85 | 25.50 | 25.65 | 3167 | NYSE | ARR | Mon, Jul 31, 2023 | 25.90 | 26.05 | 25.55 | 25.55 | 3166 | NYSE | ARR | Fri, Jul 28, 2023 | 26.10 | 26.25 | 25.60 | 25.80 | 3165 | NYSE | ARR | Thu, Jul 27, 2023 | 26.00 | 26.90 | 25.80 | 25.95 | 3164 | NYSE | ARR | Wed, Jul 26, 2023 | 25.95 | 26.35 | 25.85 | 25.95 | 3163 | NYSE | ARR | Tue, Jul 25, 2023 | 25.70 | 26.10 | 25.65 | 25.90 | 3162 | NYSE | ARR | Mon, Jul 24, 2023 | 25.50 | 25.85 | 25.30 | 25.80 | 3161 | NYSE | ARR | Fri, Jul 21, 2023 | 25.45 | 25.60 | 25.30 | 25.45 | 3160 | NYSE | ARR | Thu, Jul 20, 2023 | 25.65 | 25.73 | 25.35 | 25.35 | 3159 | NYSE | ARR | Wed, Jul 19, 2023 | 25.40 | 25.80 | 25.33 | 25.70 | 3158 | NYSE | ARR | Tue, Jul 18, 2023 | 24.95 | 25.35 | 24.95 | 25.30 | 3157 | NYSE | ARR | Mon, Jul 17, 2023 | 25.15 | 25.20 | 24.85 | 24.90 | 3156 | NYSE | ARR | Fri, Jul 14, 2023 | 25.90 | 25.90 | 25.15 | 25.15 | 3155 | NYSE | ARR | Thu, Jul 13, 2023 | 26.05 | 26.55 | 26.00 | 25.80 | 3154 | NYSE | ARR | Wed, Jul 12, 2023 | 25.90 | 26.25 | 25.30 | 25.95 | 3153 | NYSE | ARR | Tue, Jul 11, 2023 | 26.00 | 26.05 | 25.53 | 25.55 | 3152 | NYSE | ARR | Mon, Jul 10, 2023 | 25.85 | 26.10 | 25.70 | 25.85 | 3151 | NYSE | ARR | Fri, Jul 7, 2023 | 25.25 | 26.15 | 25.25 | 25.85 | 3150 | NYSE | ARR | Thu, Jul 6, 2023 | 25.75 | 25.85 | 24.85 | 25.25 | 3149 | NYSE | ARR | Wed, Jul 5, 2023 | 26.60 | 26.65 | 25.80 | 25.90 | 3148 | NYSE | ARR | Mon, Jul 3, 2023 | 26.70 | 26.90 | 26.50 | 26.55 | 3147 | NYSE | ARR | Fri, Jun 30, 2023 | 26.90 | 26.93 | 26.45 | 26.65 | 3146 | NYSE | ARR | Thu, Jun 29, 2023 | 27.00 | 27.00 | 26.55 | 26.70 | 3145 | NYSE | ARR | Wed, Jun 28, 2023 | 26.60 | 27.00 | 26.53 | 26.90 | 3144 | NYSE | ARR | Tue, Jun 27, 2023 | 26.10 | 26.70 | 26.00 | 26.60 | 3143 | NYSE | ARR | Mon, Jun 26, 2023 | 25.55 | 26.20 | 25.50 | 26.00 | 3142 | NYSE | ARR | Fri, Jun 23, 2023 | 26.00 | 26.00 | 25.35 | 25.45 | 3141 | NYSE | ARR | Thu, Jun 22, 2023 | 26.25 | 26.25 | 25.90 | 26.05 | 3140 | NYSE | ARR | Wed, Jun 21, 2023 | 26.05 | 26.45 | 25.90 | 26.25 | 3139 | NYSE | ARR | Tue, Jun 20, 2023 | 26.00 | 26.15 | 25.75 | 26.15 | 3138 | NYSE | ARR | Fri, Jun 16, 2023 | 26.25 | 26.35 | 25.75 | 26.00 | 3137 | NYSE | ARR | Thu, Jun 15, 2023 | 25.70 | 26.35 | 25.66 | 26.05 | 3136 | NYSE | ARR | Wed, Jun 14, 2023 | 25.95 | 26.20 | 25.55 | 25.65 | 3135 | NYSE | ARR | Tue, Jun 13, 2023 | 26.20 | 26.50 | 26.10 | 25.90 | 3134 | NYSE | ARR | Mon, Jun 12, 2023 | 25.65 | 26.15 | 25.60 | 26.10 | 3133 | NYSE | ARR | Fri, Jun 9, 2023 | 25.40 | 25.70 | 25.35 | 25.65 | 3132 | NYSE | ARR | Thu, Jun 8, 2023 | 25.70 | 25.90 | 25.38 | 25.50 | 3131 | NYSE | ARR | Wed, Jun 7, 2023 | 25.50 | 25.85 | 25.40 | 25.50 | 3130 | NYSE | ARR | Tue, Jun 6, 2023 | 25.50 | 25.95 | 25.30 | 25.30 | 3129 | NYSE | ARR | Mon, Jun 5, 2023 | 25.60 | 25.68 | 25.10 | 25.75 | 3128 | NYSE | ARR | Fri, Jun 2, 2023 | 25.65 | 26.05 | 25.50 | 25.75 | 3127 | NYSE | ARR | Thu, Jun 1, 2023 | 25.25 | 25.65 | 25.13 | 25.60 | 3126 | NYSE | ARR | Wed, May 31, 2023 | 25.00 | 25.25 | 24.82 | 25.10 | 3125 | NYSE | ARR | Tue, May 30, 2023 | 24.25 | 25.30 | 24.15 | 25.25 | 3124 | NYSE | ARR | Fri, May 26, 2023 | 22.80 | 23.95 | 22.40 | 23.90 | 3123 | NYSE | ARR | Thu, May 25, 2023 | 23.80 | 23.80 | 22.50 | 22.95 | 3122 | NYSE | ARR | Wed, May 24, 2023 | 24.15 | 24.20 | 23.55 | 23.70 | 3121 | NYSE | ARR | Tue, May 23, 2023 | 24.25 | 24.85 | 24.15 | 24.20 | 3120 | NYSE | ARR | Mon, May 22, 2023 | 24.20 | 24.35 | 23.85 | 24.10 | 3119 | NYSE | ARR | Fri, May 19, 2023 | 24.65 | 24.70 | 24.00 | 24.10 | 3118 | NYSE | ARR | Thu, May 18, 2023 | 24.05 | 24.55 | 24.05 | 24.50 | 3117 | NYSE | ARR | Wed, May 17, 2023 | 23.95 | 24.50 | 23.90 | 24.25 | 3116 | NYSE | ARR | Tue, May 16, 2023 | 24.25 | 24.40 | 23.80 | 23.80 | 3115 | NYSE | ARR | Mon, May 15, 2023 | 24.65 | 24.95 | 24.40 | 24.40 | 3114 | NYSE | ARR | Fri, May 12, 2023 | 25.05 | 25.15 | 24.55 | 24.60 | 3113 | NYSE | ARR | Thu, May 11, 2023 | 25.30 | 25.45 | 24.90 | 25.00 | 3112 | NYSE | ARR | Wed, May 10, 2023 | 25.55 | 25.75 | 25.25 | 25.50 | 3111 | NYSE | ARR | Tue, May 9, 2023 | 25.55 | 25.65 | 25.40 | 25.40 | 3110 | NYSE | ARR | Mon, May 8, 2023 | 25.40 | 25.90 | 25.33 | 25.80 | 3109 | NYSE | ARR | Fri, May 5, 2023 | 25.00 | 25.60 | 24.95 | 25.45 | 3108 | NYSE | ARR | Thu, May 4, 2023 | 24.95 | 25.00 | 24.25 | 24.65 | 3107 | NYSE | ARR | Wed, May 3, 2023 | 24.55 | 25.45 | 24.45 | 24.90 | 3106 | NYSE | ARR | Tue, May 2, 2023 | 25.20 | 25.23 | 23.83 | 24.45 | 3105 | NYSE | ARR | Mon, May 1, 2023 | 25.50 | 25.60 | 24.98 | 25.05 | 3104 | NYSE | ARR | Fri, Apr 28, 2023 | 25.55 | 25.90 | 25.40 | 25.50 | 3103 | NYSE | ARR | Thu, Apr 27, 2023 | 25.10 | 25.65 | 25.00 | 25.45 | 3102 | NYSE | ARR | Wed, Apr 26, 2023 | 25.25 | 25.45 | 24.90 | 24.95 | 3101 | NYSE | ARR | Tue, Apr 25, 2023 | 25.65 | 25.83 | 25.10 | 25.15 | 3100 | NYSE | ARR | Mon, Apr 24, 2023 | 25.85 | 26.00 | 25.35 | 25.70 | 3099 | NYSE | ARR | Fri, Apr 21, 2023 | 25.65 | 26.00 | 25.35 | 26.00 | 3098 | NYSE | ARR | Thu, Apr 20, 2023 | 25.45 | 25.70 | 25.30 | 25.70 | 3097 | NYSE | ARR | Wed, Apr 19, 2023 | 25.35 | 25.85 | 25.25 | 25.65 | 3096 | NYSE | ARR | Tue, Apr 18, 2023 | 25.85 | 25.90 | 25.45 | 25.55 | 3095 | NYSE | ARR | Mon, Apr 17, 2023 | 25.70 | 26.05 | 25.30 | 26.00 | 3094 | NYSE | ARR | Fri, Apr 14, 2023 | 25.90 | 26.15 | 25.40 | 25.65 | 3093 | NYSE | ARR | Thu, Apr 13, 2023 | 26.45 | 26.60 | 25.90 | 25.85 | 3092 | NYSE | ARR | Wed, Apr 12, 2023 | 26.50 | 26.80 | 26.25 | 26.60 | 3091 | NYSE | ARR | Tue, Apr 11, 2023 | 26.40 | 26.55 | 25.95 | 26.20 | 3090 | NYSE | ARR | Mon, Apr 10, 2023 | 26.80 | 26.85 | 25.50 | 26.25 | 3089 | NYSE | ARR | Thu, Apr 6, 2023 | 26.95 | 27.00 | 26.75 | 26.85 | 3088 | NYSE | ARR | Wed, Apr 5, 2023 | 26.40 | 27.08 | 26.32 | 26.80 | 3087 | NYSE | ARR | Tue, Apr 4, 2023 | 26.35 | 26.48 | 26.00 | 26.45 | 3086 | NYSE | ARR | Mon, Apr 3, 2023 | 26.15 | 26.48 | 25.85 | 26.15 | 3085 | NYSE | ARR | Fri, Mar 31, 2023 | 25.70 | 26.25 | 25.50 | 26.25 | 3084 | NYSE | ARR | Thu, Mar 30, 2023 | 25.65 | 25.75 | 25.20 | 25.55 | 3083 | NYSE | ARR | Wed, Mar 29, 2023 | 25.30 | 25.45 | 25.15 | 25.35 | 3082 | NYSE | ARR | Tue, Mar 28, 2023 | 25.60 | 25.70 | 24.90 | 24.95 | 3081 | NYSE | ARR | Mon, Mar 27, 2023 | 25.20 | 25.75 | 25.01 | 25.70 | 3080 | NYSE | ARR | Fri, Mar 24, 2023 | 23.90 | 25.10 | 23.60 | 25.10 | 3079 | NYSE | ARR | Thu, Mar 23, 2023 | 24.30 | 24.84 | 23.75 | 23.95 | 3078 | NYSE | ARR | Wed, Mar 22, 2023 | 24.30 | 24.75 | 24.00 | 24.05 | 3077 | NYSE | ARR | Tue, Mar 21, 2023 | 24.35 | 24.75 | 24.30 | 24.40 | 3076 | NYSE | ARR | Mon, Mar 20, 2023 | 24.00 | 24.50 | 23.85 | 24.05 | 3075 | NYSE | ARR | Fri, Mar 17, 2023 | 25.00 | 25.18 | 23.85 | 23.90 | 3074 | NYSE | ARR | Thu, Mar 16, 2023 | 24.95 | 25.35 | 24.50 | 25.10 | 3073 | NYSE | ARR | Wed, Mar 15, 2023 | 25.05 | 25.58 | 24.55 | 25.10 | 3072 | NYSE | ARR | Tue, Mar 14, 2023 | 25.40 | 26.60 | 25.25 | 25.50 | 3071 | NYSE | ARR | Mon, Mar 13, 2023 | 25.05 | 25.85 | 24.10 | 25.20 | 3070 | NYSE | ARR | Fri, Mar 10, 2023 | 26.10 | 26.20 | 25.10 | 25.25 | 3069 | NYSE | ARR | Thu, Mar 9, 2023 | 26.95 | 27.00 | 26.10 | 26.15 | 3068 | NYSE | ARR | Wed, Mar 8, 2023 | 26.85 | 27.00 | 26.45 | 26.85 | 3067 | NYSE | ARR | Tue, Mar 7, 2023 | 26.85 | 27.15 | 26.65 | 26.75 | 3066 | NYSE | ARR | Mon, Mar 6, 2023 | 27.10 | 27.40 | 26.85 | 26.85 | 3065 | NYSE | ARR | Fri, Mar 3, 2023 | 26.40 | 27.00 | 26.20 | 26.75 | 3064 | NYSE | ARR | Thu, Mar 2, 2023 | 26.25 | 26.30 | 25.65 | 26.20 | 3063 | NYSE | ARR | Wed, Mar 1, 2023 | 27.20 | 27.25 | 26.25 | 26.35 | 3062 | NYSE | ARR | Tue, Feb 28, 2023 | 27.10 | 27.35 | 27.05 | 27.15 | 3061 | NYSE | ARR | Mon, Feb 27, 2023 | 28.45 | 28.60 | 27.15 | 27.15 | 3060 | NYSE | ARR | Fri, Feb 24, 2023 | 28.15 | 28.45 | 28.00 | 28.10 | 3059 | NYSE | ARR | Thu, Feb 23, 2023 | 28.50 | 28.65 | 28.15 | 28.50 | 3058 | NYSE | ARR | Wed, Feb 22, 2023 | 28.15 | 28.50 | 28.10 | 28.25 | 3057 | NYSE | ARR | Tue, Feb 21, 2023 | 28.90 | 28.95 | 27.90 | 28.15 | 3056 | NYSE | ARR | Fri, Feb 17, 2023 | 29.25 | 29.40 | 28.80 | 29.35 | 3055 | NYSE | ARR | Thu, Feb 16, 2023 | 28.50 | 29.50 | 27.90 | 29.35 | 3054 | NYSE | ARR | Wed, Feb 15, 2023 | 28.95 | 28.95 | 28.40 | 28.70 | 3053 | NYSE | ARR | Tue, Feb 14, 2023 | 30.25 | 30.25 | 29.20 | 29.65 | 3052 | NYSE | ARR | Mon, Feb 13, 2023 | 30.65 | 30.90 | 30.40 | 30.30 | 3051 | NYSE | ARR | Fri, Feb 10, 2023 | 30.25 | 30.75 | 30.25 | 30.40 | 3050 | NYSE | ARR | Thu, Feb 9, 2023 | 31.25 | 31.65 | 30.25 | 30.35 | 3049 | NYSE | ARR | Wed, Feb 8, 2023 | 30.95 | 31.15 | 30.60 | 30.85 | 3048 | NYSE | ARR | Tue, Feb 7, 2023 | 30.90 | 30.95 | 30.30 | 30.95 | 3047 | NYSE | ARR | Mon, Feb 6, 2023 | 31.80 | 31.95 | 30.75 | 30.85 | 3046 | NYSE | ARR | Fri, Feb 3, 2023 | 32.20 | 32.35 | 31.90 | 32.10 | 3045 | NYSE | ARR | Thu, Feb 2, 2023 | 32.95 | 33.38 | 32.25 | 32.50 | 3044 | NYSE | ARR | Wed, Feb 1, 2023 | 31.50 | 32.60 | 31.30 | 32.35 | 3043 | NYSE | ARR | Tue, Jan 31, 2023 | 31.05 | 31.63 | 30.95 | 31.40 | 3042 | NYSE | ARR | Mon, Jan 30, 2023 | 30.90 | 30.98 | 30.50 | 30.80 | 3041 | NYSE | ARR | Fri, Jan 27, 2023 | 30.55 | 31.20 | 30.55 | 31.05 | 3040 | NYSE | ARR | Thu, Jan 26, 2023 | 30.25 | 31.05 | 30.20 | 30.55 | 3039 | NYSE | ARR | Wed, Jan 25, 2023 | 30.10 | 30.25 | 29.95 | 30.05 | 3038 | NYSE | ARR | Tue, Jan 24, 2023 | 30.35 | 30.80 | 30.05 | 30.25 | 3037 | NYSE | ARR | Mon, Jan 23, 2023 | 30.40 | 30.55 | 30.25 | 30.35 | 3036 | NYSE | ARR | Fri, Jan 20, 2023 | 30.50 | 30.60 | 30.21 | 30.55 | 3035 | NYSE | ARR | Thu, Jan 19, 2023 | 30.00 | 30.53 | 29.85 | 30.35 | 3034 | NYSE | ARR | Wed, Jan 18, 2023 | 30.55 | 30.80 | 29.98 | 30.30 | 3033 | NYSE | ARR | Tue, Jan 17, 2023 | 30.25 | 30.70 | 30.15 | 30.45 | 3032 | NYSE | ARR | Fri, Jan 13, 2023 | 29.90 | 30.40 | 29.65 | 30.40 | 3031 | NYSE | ARR | Thu, Jan 12, 2023 | 30.40 | 30.90 | 30.22 | 30.20 | 3030 | NYSE | ARR | Wed, Jan 11, 2023 | 30.00 | 30.70 | 29.95 | 30.15 | 3029 | NYSE | ARR | Tue, Jan 10, 2023 | 29.35 | 29.90 | 29.20 | 29.80 | 3028 | NYSE | ARR | Mon, Jan 9, 2023 | 29.15 | 29.65 | 29.05 | 29.30 | 3027 | NYSE | ARR | Fri, Jan 6, 2023 | 28.60 | 29.00 | 28.07 | 28.90 | 3026 | NYSE | ARR | Thu, Jan 5, 2023 | 28.85 | 29.00 | 28.45 | 28.50 | 3025 | NYSE | ARR | Wed, Jan 4, 2023 | 29.05 | 29.55 | 28.75 | 28.85 | 3024 | NYSE | ARR | Tue, Jan 3, 2023 | 28.45 | 29.25 | 28.38 | 28.95 | 3023 | NYSE | ARR | Fri, Dec 30, 2022 | 28.25 | 28.45 | 27.95 | 28.15 | 3022 | NYSE | ARR | Thu, Dec 29, 2022 | 28.25 | 28.90 | 28.00 | 28.45 | 3021 | NYSE | ARR | Wed, Dec 28, 2022 | 28.85 | 29.00 | 27.85 | 27.95 | 3020 | NYSE | ARR | Tue, Dec 27, 2022 | 29.25 | 29.25 | 28.75 | 28.85 | 3019 | NYSE | ARR | Fri, Dec 23, 2022 | 29.15 | 29.45 | 29.08 | 29.45 | 3018 | NYSE | ARR | Thu, Dec 22, 2022 | 28.70 | 29.25 | 28.38 | 29.25 | 3017 | NYSE | ARR | Wed, Dec 21, 2022 | 28.75 | 29.25 | 28.70 | 28.85 | 3016 | NYSE | ARR | Tue, Dec 20, 2022 | 28.55 | 28.65 | 27.95 | 28.40 | 3015 | NYSE | ARR | Mon, Dec 19, 2022 | 28.25 | 28.75 | 27.83 | 28.70 | 3014 | NYSE | ARR | Fri, Dec 16, 2022 | 28.65 | 28.79 | 28.30 | 28.35 | 3013 | NYSE | ARR | Thu, Dec 15, 2022 | 28.75 | 29.40 | 28.40 | 29.10 | 3012 | NYSE | ARR | Wed, Dec 14, 2022 | 28.70 | 29.15 | 28.25 | 28.95 | 3011 | NYSE | ARR | Tue, Dec 13, 2022 | 30.15 | 30.65 | 29.20 | 28.75 | 3010 | NYSE | ARR | Mon, Dec 12, 2022 | 29.80 | 29.80 | 29.00 | 29.50 | 3009 | NYSE | ARR | Fri, Dec 9, 2022 | 29.50 | 30.10 | 29.10 | 29.50 | 3008 | NYSE | ARR | Thu, Dec 8, 2022 | 29.35 | 29.68 | 29.23 | 29.50 | 3007 | NYSE | ARR | Wed, Dec 7, 2022 | 28.80 | 29.40 | 28.50 | 29.30 | 3006 | NYSE | ARR | Tue, Dec 6, 2022 | 29.20 | 29.25 | 28.55 | 28.85 | 3005 | NYSE | ARR | Mon, Dec 5, 2022 | 29.65 | 29.65 | 29.03 | 29.15 | 3004 | NYSE | ARR | Fri, Dec 2, 2022 | 29.50 | 29.68 | 28.93 | 29.60 | 3003 | NYSE | ARR | Thu, Dec 1, 2022 | 29.60 | 30.25 | 29.55 | 29.70 | 3002 | NYSE | ARR | Wed, Nov 30, 2022 | 28.85 | 29.50 | 28.45 | 29.40 | 3001 | NYSE | ARR | Tue, Nov 29, 2022 | 28.95 | 29.05 | 28.65 | 29.00 | 3000 | NYSE | ARR | Mon, Nov 28, 2022 | 29.40 | 29.58 | 28.95 | 29.05 | 2999 | NYSE | ARR | Fri, Nov 25, 2022 | 28.95 | 29.50 | 28.95 | 29.45 | 2998 | NYSE | ARR | Wed, Nov 23, 2022 | 28.55 | 29.10 | 28.25 | 28.80 | 2997 | NYSE | ARR | Tue, Nov 22, 2022 | 28.50 | 28.75 | 28.20 | 28.45 | 2996 | NYSE | ARR | Mon, Nov 21, 2022 | 27.90 | 28.65 | 27.85 | 28.35 | 2995 | NYSE | ARR | Fri, Nov 18, 2022 | 27.95 | 28.40 | 27.40 | 27.90 | 2994 | NYSE | ARR | Thu, Nov 17, 2022 | 27.45 | 27.95 | 27.15 | 27.80 | 2993 | NYSE | ARR | Wed, Nov 16, 2022 | 28.30 | 28.30 | 27.40 | 27.85 | 2992 | NYSE | ARR | Tue, Nov 15, 2022 | 28.75 | 29.18 | 28.15 | 28.45 | 2991 | NYSE | ARR | Mon, Nov 14, 2022 | 29.95 | 30.10 | 28.35 | 28.35 | 2990 | NYSE | ARR | Fri, Nov 11, 2022 | 29.90 | 30.50 | 29.20 | 29.95 | 2989 | NYSE | ARR | Thu, Nov 10, 2022 | 28.65 | 29.70 | 28.55 | 29.65 | 2988 | NYSE | ARR | Wed, Nov 9, 2022 | 27.65 | 28.03 | 27.00 | 27.65 | 2987 | NYSE | ARR | Tue, Nov 8, 2022 | 27.65 | 28.15 | 27.30 | 27.75 | 2986 | NYSE | ARR | Mon, Nov 7, 2022 | 27.05 | 27.45 | 26.60 | 27.45 | 2985 | NYSE | ARR | Fri, Nov 4, 2022 | 26.30 | 27.10 | 26.30 | 27.00 | 2984 | NYSE | ARR | Thu, Nov 3, 2022 | 25.85 | 26.10 | 25.19 | 25.85 | 2983 | NYSE | ARR | Wed, Nov 2, 2022 | 26.75 | 27.33 | 26.20 | 26.20 | 2982 | NYSE | ARR | Tue, Nov 1, 2022 | 27.10 | 27.25 | 26.23 | 26.75 | 2981 | NYSE | ARR | Mon, Oct 31, 2022 | 26.65 | 27.24 | 26.40 | 26.60 | 2980 | NYSE | ARR | Fri, Oct 28, 2022 | 26.15 | 26.80 | 25.95 | 26.70 | 2979 | NYSE | ARR | Thu, Oct 27, 2022 | 26.05 | 27.25 | 25.80 | 26.15 | 2978 | NYSE | ARR | Wed, Oct 26, 2022 | 25.00 | 25.65 | 24.55 | 25.25 | 2977 | NYSE | ARR | Tue, Oct 25, 2022 | 23.75 | 25.13 | 23.40 | 24.80 | 2976 | NYSE | ARR | Mon, Oct 24, 2022 | 24.15 | 24.15 | 23.35 | 23.85 | 2975 | NYSE | ARR | Fri, Oct 21, 2022 | 23.80 | 24.13 | 23.35 | 23.95 | 2974 | NYSE | ARR | Thu, Oct 20, 2022 | 23.95 | 24.23 | 23.60 | 23.80 | 2973 | NYSE | ARR | Wed, Oct 19, 2022 | 24.00 | 24.30 | 23.33 | 23.95 | 2972 | NYSE | ARR | Tue, Oct 18, 2022 | 24.35 | 25.00 | 24.00 | 24.25 | 2971 | NYSE | ARR | Mon, Oct 17, 2022 | 23.70 | 24.55 | 23.40 | 24.00 | 2970 | NYSE | ARR | Fri, Oct 14, 2022 | 24.35 | 24.70 | 23.40 | 23.40 | 2969 | NYSE | ARR | Thu, Oct 13, 2022 | 23.85 | 24.75 | 23.38 | 24.20 | 2968 | NYSE | ARR | Wed, Oct 12, 2022 | 25.05 | 25.50 | 23.45 | 24.40 | 2967 | NYSE | ARR | Tue, Oct 11, 2022 | 22.80 | 25.45 | 21.90 | 25.20 | 2966 | NYSE | ARR | Mon, Oct 10, 2022 | 24.35 | 24.50 | 22.55 | 22.55 | 2965 | NYSE | ARR | Fri, Oct 7, 2022 | 24.35 | 24.98 | 23.95 | 24.20 | 2964 | NYSE | ARR | Thu, Oct 6, 2022 | 25.70 | 26.28 | 24.43 | 24.65 | 2963 | NYSE | ARR | Wed, Oct 5, 2022 | 26.55 | 26.55 | 24.60 | 25.75 | 2962 | NYSE | ARR | Tue, Oct 4, 2022 | 25.00 | 27.05 | 24.88 | 27.05 | 2961 | NYSE | ARR | Mon, Oct 3, 2022 | 24.80 | 25.25 | 22.85 | 24.45 | 2960 | NYSE | ARR | Fri, Sep 30, 2022 | 24.40 | 25.10 | 24.13 | 24.35 | 2959 | NYSE | ARR | Thu, Sep 29, 2022 | 26.35 | 26.50 | 23.63 | 24.05 | 2958 | NYSE | ARR | Wed, Sep 28, 2022 | 26.95 | 27.50 | 26.15 | 26.70 | 2957 | NYSE | ARR | Tue, Sep 27, 2022 | 28.05 | 28.05 | 25.75 | 26.45 | 2956 | NYSE | ARR | Mon, Sep 26, 2022 | 29.75 | 30.25 | 26.75 | 26.95 | 2955 | NYSE | ARR | Fri, Sep 23, 2022 | 31.00 | 31.15 | 29.60 | 30.05 | 2954 | NYSE | ARR | Thu, Sep 22, 2022 | 32.05 | 32.10 | 31.00 | 31.40 | 2953 | NYSE | ARR | Wed, Sep 21, 2022 | 32.65 | 32.88 | 32.03 | 32.10 | 2952 | NYSE | ARR | Tue, Sep 20, 2022 | 32.55 | 32.70 | 32.18 | 32.35 | 2951 | NYSE | ARR | Mon, Sep 19, 2022 | 32.55 | 33.05 | 32.30 | 32.80 | 2950 | NYSE | ARR | Fri, Sep 16, 2022 | 32.60 | 32.85 | 32.13 | 32.75 | 2949 | NYSE | ARR | Thu, Sep 15, 2022 | 34.05 | 34.68 | 33.00 | 33.00 | 2948 | NYSE | ARR | Wed, Sep 14, 2022 | 34.25 | 34.45 | 33.90 | 34.20 | 2947 | NYSE | ARR | Tue, Sep 13, 2022 | 35.10 | 35.15 | 34.50 | 34.10 | 2946 | NYSE | ARR | Mon, Sep 12, 2022 | 36.25 | 36.50 | 35.25 | 35.40 | 2945 | NYSE | ARR | Fri, Sep 9, 2022 | 35.95 | 36.13 | 35.78 | 36.00 | 2944 | NYSE | ARR | Thu, Sep 8, 2022 | 35.45 | 35.85 | 35.05 | 35.75 | 2943 | NYSE | ARR | Wed, Sep 7, 2022 | 35.15 | 35.74 | 34.85 | 35.70 | 2942 | NYSE | ARR | Tue, Sep 6, 2022 | 35.80 | 35.93 | 34.75 | 35.20 | 2941 | NYSE | ARR | Fri, Sep 2, 2022 | 35.45 | 35.85 | 35.08 | 35.25 | 2940 | NYSE | ARR | Thu, Sep 1, 2022 | 35.45 | 35.55 | 34.10 | 35.00 | 2939 | NYSE | ARR | Wed, Aug 31, 2022 | 35.40 | 35.95 | 34.95 | 35.50 | 2938 | NYSE | ARR | Tue, Aug 30, 2022 | 36.35 | 36.48 | 35.25 | 35.25 | 2937 | NYSE | ARR | Mon, Aug 29, 2022 | 36.60 | 36.60 | 36.05 | 36.05 | 2936 | NYSE | ARR | Fri, Aug 26, 2022 | 36.80 | 37.00 | 36.25 | 36.60 | 2935 | NYSE | ARR | Thu, Aug 25, 2022 | 36.40 | 37.05 | 36.33 | 36.80 | 2934 | NYSE | ARR | Wed, Aug 24, 2022 | 36.30 | 36.45 | 35.95 | 36.15 | 2933 | NYSE | ARR | Tue, Aug 23, 2022 | 35.60 | 36.40 | 35.48 | 36.30 | 2932 | NYSE | ARR | Mon, Aug 22, 2022 | 36.15 | 36.28 | 35.30 | 35.30 | 2931 | NYSE | ARR | Fri, Aug 19, 2022 | 36.75 | 36.90 | 36.30 | 36.65 | 2930 | NYSE | ARR | Thu, Aug 18, 2022 | 37.20 | 37.20 | 36.85 | 37.10 | 2929 | NYSE | ARR | Wed, Aug 17, 2022 | 37.15 | 37.40 | 36.75 | 37.25 | 2928 | NYSE | ARR | Tue, Aug 16, 2022 | 37.45 | 37.70 | 37.10 | 37.60 | 2927 | NYSE | ARR | Mon, Aug 15, 2022 | 37.75 | 37.75 | 37.15 | 37.50 | 2926 | NYSE | ARR | Fri, Aug 12, 2022 | 38.30 | 38.50 | 37.60 | 37.95 | 2925 | NYSE | ARR | Thu, Aug 11, 2022 | 39.15 | 39.50 | 38.55 | 38.15 | 2924 | NYSE | ARR | Wed, Aug 10, 2022 | 38.80 | 38.98 | 38.55 | 38.70 | 2923 | NYSE | ARR | Tue, Aug 9, 2022 | 38.65 | 38.70 | 38.15 | 38.25 | 2922 | NYSE | ARR | Mon, Aug 8, 2022 | 38.30 | 38.68 | 38.16 | 38.65 | 2921 | NYSE | ARR | Fri, Aug 5, 2022 | 37.95 | 38.10 | 37.55 | 37.75 | 2920 | NYSE | ARR | Thu, Aug 4, 2022 | 38.60 | 38.75 | 37.85 | 38.00 | 2919 | NYSE | ARR | Wed, Aug 3, 2022 | 38.75 | 38.88 | 38.50 | 38.50 | 2918 | NYSE | ARR | Tue, Aug 2, 2022 | 39.40 | 39.45 | 38.30 | 38.35 | 2917 | NYSE | ARR | Mon, Aug 1, 2022 | 39.45 | 39.88 | 38.77 | 39.60 | 2916 | NYSE | ARR | Fri, Jul 29, 2022 | 39.00 | 39.90 | 38.60 | 39.35 | 2915 | NYSE | ARR | Thu, Jul 28, 2022 | 36.85 | 39.00 | 36.70 | 39.00 | 2914 | NYSE | ARR | Wed, Jul 27, 2022 | 35.95 | 36.93 | 35.75 | 36.90 | 2913 | NYSE | ARR | Tue, Jul 26, 2022 | 35.30 | 35.98 | 35.25 | 35.75 | 2912 | NYSE | ARR | Mon, Jul 25, 2022 | 35.70 | 35.83 | 35.00 | 35.50 | 2911 | NYSE | ARR | Fri, Jul 22, 2022 | 35.85 | 36.18 | 35.25 | 35.60 | 2910 | NYSE | ARR | Thu, Jul 21, 2022 | 34.95 | 35.90 | 34.40 | 35.90 | 2909 | NYSE | ARR | Wed, Jul 20, 2022 | 34.60 | 35.55 | 34.60 | 35.35 | 2908 | NYSE | ARR | Tue, Jul 19, 2022 | 33.65 | 35.10 | 33.65 | 34.70 | 2907 | NYSE | ARR | Mon, Jul 18, 2022 | 34.70 | 34.83 | 33.15 | 33.70 | 2906 | NYSE | ARR | Fri, Jul 15, 2022 | 34.25 | 34.80 | 32.96 | 34.70 | 2905 | NYSE | ARR | Thu, Jul 14, 2022 | 34.75 | 34.85 | 33.50 | 33.80 | 2904 | NYSE | ARR | Wed, Jul 13, 2022 | 35.10 | 35.75 | 34.45 | 35.20 | 2903 | NYSE | ARR | Tue, Jul 12, 2022 | 35.25 | 35.55 | 35.03 | 35.15 | 2902 | NYSE | ARR | Mon, Jul 11, 2022 | 35.60 | 35.70 | 35.05 | 35.15 | 2901 | NYSE | ARR | Fri, Jul 8, 2022 | 35.90 | 36.00 | 35.00 | 35.60 | 2900 | NYSE | ARR | Thu, Jul 7, 2022 | 35.50 | 36.20 | 35.50 | 35.90 | 2899 | NYSE | ARR | Wed, Jul 6, 2022 | 36.30 | 36.73 | 35.25 | 35.30 | 2898 | NYSE | ARR | Tue, Jul 5, 2022 | 35.85 | 36.20 | 35.10 | 36.20 | 2897 | NYSE | ARR | Fri, Jul 1, 2022 | 35.20 | 36.28 | 35.05 | 36.15 | 2896 | NYSE | ARR | Thu, Jun 30, 2022 | 34.25 | 35.50 | 33.95 | 35.20 | 2895 | NYSE | ARR | Wed, Jun 29, 2022 | 34.40 | 34.60 | 33.40 | 34.50 | 2894 | NYSE | ARR | Tue, Jun 28, 2022 | 34.55 | 34.95 | 34.10 | 34.45 | 2893 | NYSE | ARR | Mon, Jun 27, 2022 | 34.30 | 34.90 | 33.70 | 34.20 | 2892 | NYSE | ARR | Fri, Jun 24, 2022 | 32.75 | 34.55 | 32.60 | 34.00 | 2891 | NYSE | ARR | Thu, Jun 23, 2022 | 31.20 | 32.60 | 31.20 | 32.50 | 2890 | NYSE | ARR | Wed, Jun 22, 2022 | 30.40 | 31.50 | 30.30 | 31.20 | 2889 | NYSE | ARR | Tue, Jun 21, 2022 | 30.25 | 31.25 | 30.25 | 30.80 | 2888 | NYSE | ARR | Fri, Jun 17, 2022 | 28.75 | 29.95 | 27.85 | 29.75 | 2887 | NYSE | ARR | Thu, Jun 16, 2022 | 30.70 | 30.85 | 28.65 | 28.70 | 2886 | NYSE | ARR | Wed, Jun 15, 2022 | 31.70 | 32.20 | 30.73 | 31.60 | 2885 | NYSE | ARR | Tue, Jun 14, 2022 | 34.20 | 34.20 | 31.60 | 31.80 | 2884 | NYSE | ARR | Mon, Jun 13, 2022 | 37.10 | 37.10 | 34.20 | 33.80 | 2883 | NYSE | ARR | Fri, Jun 10, 2022 | 37.90 | 38.10 | 37.00 | 37.45 | 2882 | NYSE | ARR | Thu, Jun 9, 2022 | 38.25 | 38.65 | 38.00 | 38.05 | 2881 | NYSE | ARR | Wed, Jun 8, 2022 | 38.15 | 38.30 | 37.70 | 38.00 | 2880 | NYSE | ARR | Tue, Jun 7, 2022 | 37.75 | 38.20 | 37.60 | 38.20 | 2879 | NYSE | ARR | Mon, Jun 6, 2022 | 38.30 | 38.50 | 37.88 | 37.95 | 2878 | NYSE | ARR | Fri, Jun 3, 2022 | 38.15 | 38.30 | 37.60 | 38.10 | 2877 | NYSE | ARR | Thu, Jun 2, 2022 | 37.95 | 38.30 | 37.75 | 38.05 | 2876 | NYSE | ARR | Wed, Jun 1, 2022 | 38.30 | 38.30 | 37.45 | 38.05 | 2875 | NYSE | ARR | Tue, May 31, 2022 | 38.00 | 38.05 | 37.45 | 37.80 | 2874 | NYSE | ARR | Fri, May 27, 2022 | 37.50 | 38.00 | 37.30 | 37.85 | 2873 | NYSE | ARR | Thu, May 26, 2022 | 37.65 | 38.03 | 37.50 | 37.60 | 2872 | NYSE | ARR | Wed, May 25, 2022 | 37.20 | 37.70 | 36.95 | 37.35 | 2871 | NYSE | ARR | Tue, May 24, 2022 | 37.20 | 37.53 | 36.75 | 37.40 | 2870 | NYSE | ARR | Mon, May 23, 2022 | 36.80 | 37.48 | 36.75 | 37.25 | 2869 | NYSE | ARR | Fri, May 20, 2022 | 36.90 | 37.08 | 36.05 | 36.65 | 2868 | NYSE | ARR | Thu, May 19, 2022 | 36.70 | 37.10 | 36.52 | 36.60 | 2867 | NYSE | ARR | Wed, May 18, 2022 | 37.50 | 37.63 | 36.95 | 37.05 | 2866 | NYSE | ARR | Tue, May 17, 2022 | 38.00 | 38.00 | 37.35 | 37.65 | 2865 | NYSE | ARR | Mon, May 16, 2022 | 37.75 | 38.25 | 37.33 | 37.90 | 2864 | NYSE | ARR | Fri, May 13, 2022 | 36.80 | 37.80 | 36.53 | 37.80 | 2863 | NYSE | ARR | Thu, May 12, 2022 | 37.50 | 37.60 | 36.40 | 36.70 | 2862 | NYSE | ARR | Wed, May 11, 2022 | 37.45 | 38.00 | 37.10 | 37.50 | 2861 | NYSE | ARR | Tue, May 10, 2022 | 37.55 | 37.95 | 36.63 | 37.25 | 2860 | NYSE | ARR | Mon, May 9, 2022 | 37.80 | 38.00 | 37.00 | 37.30 | 2859 | NYSE | ARR | Fri, May 6, 2022 | 37.90 | 38.34 | 37.45 | 38.05 | 2858 | NYSE | ARR | Thu, May 5, 2022 | 38.00 | 38.15 | 37.48 | 37.85 | 2857 | NYSE | ARR | Wed, May 4, 2022 | 37.80 | 38.30 | 37.20 | 38.25 | 2856 | NYSE | ARR | Tue, May 3, 2022 | 37.25 | 38.25 | 37.25 | 37.60 | 2855 | NYSE | ARR | Mon, May 2, 2022 | 36.80 | 37.30 | 36.30 | 37.05 | 2854 | NYSE | ARR | Fri, Apr 29, 2022 | 37.40 | 37.68 | 36.38 | 36.70 | 2853 | NYSE | ARR | Thu, Apr 28, 2022 | 36.75 | 38.20 | 35.95 | 37.45 | 2852 | NYSE | ARR | Wed, Apr 27, 2022 | 36.10 | 36.85 | 35.70 | 36.75 | 2851 | NYSE | ARR | Tue, Apr 26, 2022 | 37.30 | 37.45 | 36.05 | 36.05 | 2850 | NYSE | ARR | Mon, Apr 25, 2022 | 36.95 | 37.35 | 36.30 | 37.30 | 2849 | NYSE | ARR | Fri, Apr 22, 2022 | 37.95 | 38.00 | 36.85 | 37.15 | 2848 | NYSE | ARR | Thu, Apr 21, 2022 | 38.30 | 38.85 | 37.95 | 38.05 | 2847 | NYSE | ARR | Wed, Apr 20, 2022 | 37.75 | 38.65 | 37.65 | 37.85 | 2846 | NYSE | ARR | Tue, Apr 19, 2022 | 39.65 | 39.80 | 37.75 | 37.85 | 2845 | NYSE | ARR | Mon, Apr 18, 2022 | 39.85 | 40.40 | 39.55 | 39.55 | 2844 | NYSE | ARR | Thu, Apr 14, 2022 | 40.35 | 40.73 | 39.70 | 39.80 | 2843 | NYSE | ARR | Wed, Apr 13, 2022 | 40.60 | 41.15 | 40.33 | 40.60 | 2842 | NYSE | ARR | Tue, Apr 12, 2022 | 40.70 | 41.00 | 40.20 | 40.40 | 2841 | NYSE | ARR | Mon, Apr 11, 2022 | 40.90 | 41.15 | 40.55 | 40.65 | 2840 | NYSE | ARR | Fri, Apr 8, 2022 | 40.80 | 41.20 | 40.40 | 40.90 | 2839 | NYSE | ARR | Thu, Apr 7, 2022 | 41.20 | 41.60 | 40.35 | 40.70 | 2838 | NYSE | ARR | Wed, Apr 6, 2022 | 41.65 | 41.70 | 41.00 | 41.00 | 2837 | NYSE | ARR | Tue, Apr 5, 2022 | 42.10 | 42.69 | 41.63 | 41.70 | 2836 | NYSE | ARR | Mon, Apr 4, 2022 | 42.10 | 42.20 | 41.35 | 41.95 | 2835 | NYSE | ARR | Fri, Apr 1, 2022 | 42.20 | 42.33 | 41.55 | 42.10 | 2834 | NYSE | ARR | Thu, Mar 31, 2022 | 42.25 | 42.50 | 41.90 | 42.00 | 2833 | NYSE | ARR | Wed, Mar 30, 2022 | 42.90 | 43.00 | 42.20 | 42.25 | 2832 | NYSE | ARR | Tue, Mar 29, 2022 | 42.15 | 43.05 | 42.03 | 43.00 | 2831 | NYSE | ARR | Mon, Mar 28, 2022 | 42.20 | 42.20 | 41.65 | 42.00 | 2830 | NYSE | ARR | Fri, Mar 25, 2022 | 41.75 | 42.25 | 41.70 | 42.15 | 2829 | NYSE | ARR | Thu, Mar 24, 2022 | 41.55 | 41.95 | 41.30 | 41.65 | 2828 | NYSE | ARR | Wed, Mar 23, 2022 | 42.05 | 42.30 | 41.43 | 41.50 | 2827 | NYSE | ARR | Tue, Mar 22, 2022 | 41.20 | 42.30 | 41.05 | 42.20 | 2826 | NYSE | ARR | Mon, Mar 21, 2022 | 41.95 | 42.50 | 40.95 | 41.00 | 2825 | NYSE | ARR | Fri, Mar 18, 2022 | 41.65 | 42.20 | 41.40 | 41.95 | 2824 | NYSE | ARR | Thu, Mar 17, 2022 | 41.75 | 42.25 | 41.33 | 41.80 | 2823 | NYSE | ARR | Wed, Mar 16, 2022 | 42.35 | 42.55 | 41.25 | 41.95 | 2822 | NYSE | ARR | Tue, Mar 15, 2022 | 42.20 | 42.50 | 41.80 | 42.15 | 2821 | NYSE | ARR | Mon, Mar 14, 2022 | 42.40 | 42.80 | 41.75 | 42.10 | 2820 | NYSE | ARR | Fri, Mar 11, 2022 | 43.40 | 43.50 | 42.60 | 42.35 | 2819 | NYSE | ARR | Thu, Mar 10, 2022 | 42.95 | 43.25 | 41.80 | 43.25 | 2818 | NYSE | ARR | Wed, Mar 9, 2022 | 43.75 | 44.10 | 43.00 | 43.15 | 2817 | NYSE | ARR | Tue, Mar 8, 2022 | 41.75 | 43.73 | 41.75 | 43.45 | 2816 | NYSE | ARR | Mon, Mar 7, 2022 | 41.25 | 42.20 | 40.93 | 41.75 | 2815 | NYSE | ARR | Fri, Mar 4, 2022 | 41.15 | 41.40 | 40.65 | 41.35 | 2814 | NYSE | ARR | Thu, Mar 3, 2022 | 41.50 | 41.65 | 41.20 | 41.50 | 2813 | NYSE | ARR | Wed, Mar 2, 2022 | 40.65 | 41.45 | 40.43 | 41.35 | 2812 | NYSE | ARR | Tue, Mar 1, 2022 | 40.50 | 40.70 | 39.72 | 40.65 | 2811 | NYSE | ARR | Mon, Feb 28, 2022 | 40.45 | 40.75 | 39.85 | 40.65 | 2810 | NYSE | ARR | Fri, Feb 25, 2022 | 41.20 | 41.43 | 40.28 | 40.85 | 2809 | NYSE | ARR | Thu, Feb 24, 2022 | 38.15 | 41.18 | 37.55 | 40.90 | 2808 | NYSE | ARR | Wed, Feb 23, 2022 | 41.45 | 41.79 | 40.00 | 40.00 | 2807 | NYSE | ARR | Tue, Feb 22, 2022 | 42.90 | 43.50 | 40.93 | 41.35 | 2806 | NYSE | ARR | Fri, Feb 18, 2022 | 42.40 | 43.88 | 42.40 | 43.60 | 2805 | NYSE | ARR | Thu, Feb 17, 2022 | 44.05 | 44.05 | 42.28 | 42.75 | 2804 | NYSE | ARR | Wed, Feb 16, 2022 | 43.60 | 44.10 | 43.50 | 43.85 | 2803 | NYSE | ARR | Tue, Feb 15, 2022 | 43.55 | 44.15 | 43.50 | 43.65 | 2802 | NYSE | ARR | Mon, Feb 14, 2022 | 44.30 | 44.36 | 43.10 | 43.30 | 2801 | NYSE | ARR | Fri, Feb 11, 2022 | 45.20 | 45.50 | 44.38 | 44.20 | 2800 | NYSE | ARR | Thu, Feb 10, 2022 | 45.75 | 46.25 | 45.05 | 45.15 | 2799 | NYSE | ARR | Wed, Feb 9, 2022 | 46.40 | 46.55 | 45.95 | 46.05 | 2798 | NYSE | ARR | Tue, Feb 8, 2022 | 45.60 | 46.30 | 45.55 | 46.20 | 2797 | NYSE | ARR | Mon, Feb 7, 2022 | 45.80 | 46.30 | 45.40 | 45.50 | 2796 | NYSE | ARR | Fri, Feb 4, 2022 | 45.55 | 45.73 | 44.65 | 45.55 | 2795 | NYSE | ARR | Thu, Feb 3, 2022 | 46.00 | 46.25 | 45.40 | 45.65 | 2794 | NYSE | ARR | Wed, Feb 2, 2022 | 46.60 | 46.60 | 45.35 | 46.10 | 2793 | NYSE | ARR | Tue, Feb 1, 2022 | 46.95 | 47.00 | 45.85 | 46.60 | 2792 | NYSE | ARR | Mon, Jan 31, 2022 | 45.25 | 46.95 | 45.25 | 46.90 | 2791 | NYSE | ARR | Fri, Jan 28, 2022 | 45.25 | 45.95 | 44.58 | 45.95 | 2790 | NYSE | ARR | Thu, Jan 27, 2022 | 47.00 | 47.00 | 45.20 | 45.50 | 2789 | NYSE | ARR | Wed, Jan 26, 2022 | 47.55 | 47.90 | 46.08 | 46.50 | 2788 | NYSE | ARR | Tue, Jan 25, 2022 | 44.80 | 47.15 | 44.68 | 47.00 | 2787 | NYSE | ARR | Mon, Jan 24, 2022 | 45.35 | 45.65 | 43.30 | 45.30 | 2786 | NYSE | ARR | Fri, Jan 21, 2022 | 46.90 | 47.30 | 46.15 | 46.20 | 2785 | NYSE | ARR | Thu, Jan 20, 2022 | 47.80 | 47.95 | 47.10 | 47.20 | 2784 | NYSE | ARR | Wed, Jan 19, 2022 | 48.40 | 48.40 | 47.65 | 47.75 | 2783 | NYSE | ARR | Tue, Jan 18, 2022 | 48.60 | 49.35 | 48.10 | 48.30 | 2782 | NYSE | ARR | Fri, Jan 14, 2022 | 49.05 | 49.10 | 48.15 | 48.60 | 2781 | NYSE | ARR | Thu, Jan 13, 2022 | 50.25 | 50.35 | 49.55 | 49.10 | 2780 | NYSE | ARR | Wed, Jan 12, 2022 | 50.60 | 50.65 | 50.05 | 50.15 | 2779 | NYSE | ARR | Tue, Jan 11, 2022 | 50.45 | 50.60 | 50.04 | 50.40 | 2778 | NYSE | ARR | Mon, Jan 10, 2022 | 50.45 | 50.70 | 49.81 | 50.35 | 2777 | NYSE | ARR | Fri, Jan 7, 2022 | 50.25 | 50.50 | 50.10 | 50.35 | 2776 | NYSE | ARR | Thu, Jan 6, 2022 | 50.10 | 50.40 | 49.61 | 50.15 | 2775 | NYSE | ARR | Wed, Jan 5, 2022 | 50.40 | 50.70 | 49.45 | 49.50 | 2774 | NYSE | ARR | Tue, Jan 4, 2022 | 50.35 | 50.85 | 50.05 | 50.15 | 2773 | NYSE | ARR | Mon, Jan 3, 2022 | 49.55 | 50.50 | 49.50 | 50.20 | 2772 | NYSE | ARR | Fri, Dec 31, 2021 | 49.50 | 49.70 | 48.90 | 49.05 | 2771 | NYSE | ARR | Thu, Dec 30, 2021 | 49.60 | 49.99 | 49.10 | 49.30 | 2770 | NYSE | ARR | Wed, Dec 29, 2021 | 49.60 | 49.80 | 49.25 | 49.65 | 2769 | NYSE | ARR | Tue, Dec 28, 2021 | 49.40 | 50.10 | 49.05 | 49.60 | 2768 | NYSE | ARR | Mon, Dec 27, 2021 | 49.20 | 49.45 | 48.60 | 49.25 | 2767 | NYSE | ARR | Thu, Dec 23, 2021 | 48.50 | 49.40 | 48.40 | 49.20 | 2766 | NYSE | ARR | Wed, Dec 22, 2021 | 48.30 | 48.85 | 47.90 | 48.55 | 2765 | NYSE | ARR | Tue, Dec 21, 2021 | 46.90 | 48.65 | 46.90 | 48.30 | 2764 | NYSE | ARR | Mon, Dec 20, 2021 | 47.10 | 47.25 | 45.10 | 46.35 | 2763 | NYSE | ARR | Fri, Dec 17, 2021 | 48.15 | 48.20 | 47.38 | 47.55 | 2762 | NYSE | ARR | Thu, Dec 16, 2021 | 48.70 | 49.05 | 48.20 | 48.20 | 2761 | NYSE | ARR | Wed, Dec 15, 2021 | 48.50 | 48.60 | 47.55 | 48.35 | 2760 | NYSE | ARR | Tue, Dec 14, 2021 | 49.30 | 49.78 | 48.30 | 48.40 | 2759 | NYSE | ARR | Mon, Dec 13, 2021 | 50.45 | 50.55 | 49.45 | 49.45 | 2758 | NYSE | ARR | Fri, Dec 10, 2021 | 51.25 | 51.38 | 50.22 | 50.30 | 2757 | NYSE | ARR | Thu, Dec 9, 2021 | 51.20 | 51.45 | 51.05 | 51.10 | 2756 | NYSE | ARR | Wed, Dec 8, 2021 | 51.10 | 51.70 | 50.90 | 51.20 | 2755 | NYSE | ARR | Tue, Dec 7, 2021 | 51.00 | 51.50 | 50.85 | 51.00 | 2754 | NYSE | ARR | Mon, Dec 6, 2021 | 49.40 | 51.15 | 49.33 | 50.75 | 2753 | NYSE | ARR | Fri, Dec 3, 2021 | 49.35 | 49.43 | 48.80 | 49.00 | 2752 | NYSE | ARR | Thu, Dec 2, 2021 | 48.30 | 49.40 | 47.85 | 49.20 | 2751 | NYSE | ARR | Wed, Dec 1, 2021 | 49.90 | 50.08 | 47.95 | 48.00 | 2750 | NYSE | ARR | Tue, Nov 30, 2021 | 49.75 | 50.00 | 48.45 | 48.95 | 2749 | NYSE | ARR | Mon, Nov 29, 2021 | 50.15 | 50.43 | 49.25 | 50.00 | 2748 | NYSE | ARR | Fri, Nov 26, 2021 | 50.00 | 50.16 | 49.05 | 49.80 | 2747 | NYSE | ARR | Wed, Nov 24, 2021 | 50.25 | 50.70 | 50.25 | 50.50 | 2746 | NYSE | ARR | Tue, Nov 23, 2021 | 50.75 | 51.08 | 50.10 | 50.40 | 2745 | NYSE | ARR | Mon, Nov 22, 2021 | 51.40 | 51.58 | 50.65 | 50.65 | 2744 | NYSE | ARR | Fri, Nov 19, 2021 | 51.60 | 51.70 | 51.25 | 51.45 | 2743 | NYSE | ARR | Thu, Nov 18, 2021 | 51.75 | 52.25 | 51.30 | 51.90 | 2742 | NYSE | ARR | Wed, Nov 17, 2021 | 51.35 | 51.85 | 51.15 | 51.75 | 2741 | NYSE | ARR | Tue, Nov 16, 2021 | 51.80 | 51.90 | 51.23 | 51.50 | 2740 | NYSE | ARR | Mon, Nov 15, 2021 | 52.48 | 52.70 | 51.80 | 51.90 | 2739 | NYSE | ARR | Fri, Nov 12, 2021 | 52.70 | 52.75 | 52.10 | 52.40 | 2738 | NYSE | ARR | Thu, Nov 11, 2021 | 53.20 | 53.38 | 52.93 | 52.50 | 2737 | NYSE | ARR | Wed, Nov 10, 2021 | 53.65 | 54.10 | 53.08 | 53.10 | 2736 | NYSE | ARR | Tue, Nov 9, 2021 | 53.90 | 54.05 | 53.60 | 53.65 | 2735 | NYSE | ARR | Mon, Nov 8, 2021 | 54.50 | 54.55 | 53.75 | 54.00 | 2734 | NYSE | ARR | Fri, Nov 5, 2021 | 54.00 | 54.40 | 53.85 | 54.35 | 2733 | NYSE | ARR | Thu, Nov 4, 2021 | 54.00 | 54.25 | 53.50 | 53.60 | 2732 | NYSE | ARR | Wed, Nov 3, 2021 | 53.20 | 54.28 | 53.10 | 53.85 | 2731 | NYSE | ARR | Tue, Nov 2, 2021 | 53.75 | 53.75 | 53.05 | 53.20 | 2730 | NYSE | ARR | Mon, Nov 1, 2021 | 52.65 | 53.85 | 52.65 | 53.75 | 2729 | NYSE | ARR | Fri, Oct 29, 2021 | 52.85 | 53.10 | 52.06 | 52.60 | 2728 | NYSE | ARR | Thu, Oct 28, 2021 | 53.50 | 53.75 | 51.95 | 52.75 | 2727 | NYSE | ARR | Wed, Oct 27, 2021 | 53.35 | 53.63 | 53.00 | 53.50 | 2726 | NYSE | ARR | Tue, Oct 26, 2021 | 53.75 | 54.20 | 53.25 | 53.25 | 2725 | NYSE | ARR | Mon, Oct 25, 2021 | 53.50 | 53.85 | 53.36 | 53.70 | 2724 | NYSE | ARR | Fri, Oct 22, 2021 | 53.70 | 53.80 | 53.30 | 53.45 | 2723 | NYSE | ARR | Thu, Oct 21, 2021 | 53.90 | 54.63 | 53.48 | 53.70 | 2722 | NYSE | ARR | Wed, Oct 20, 2021 | 53.50 | 53.95 | 53.50 | 53.75 | 2721 | NYSE | ARR | Tue, Oct 19, 2021 | 53.40 | 53.70 | 53.05 | 53.60 | 2720 | NYSE | ARR | Mon, Oct 18, 2021 | 54.05 | 54.08 | 53.30 | 53.30 | 2719 | NYSE | ARR | Fri, Oct 15, 2021 | 54.75 | 54.90 | 53.75 | 53.75 | 2718 | NYSE | ARR | Thu, Oct 14, 2021 | 54.95 | 55.25 | 54.40 | 54.45 | 2717 | NYSE | ARR | Wed, Oct 13, 2021 | 55.35 | 55.55 | 54.38 | 54.95 | 2716 | NYSE | ARR | Tue, Oct 12, 2021 | 55.45 | 55.55 | 55.15 | 55.25 | 2715 | NYSE | ARR | Mon, Oct 11, 2021 | 55.00 | 55.90 | 54.95 | 55.45 | 2714 | NYSE | ARR | Fri, Oct 8, 2021 | 54.60 | 54.95 | 54.45 | 54.75 | 2713 | NYSE | ARR | Thu, Oct 7, 2021 | 55.00 | 55.25 | 54.50 | 54.60 | 2712 | NYSE | ARR | Wed, Oct 6, 2021 | 54.80 | 54.88 | 54.25 | 54.75 | 2711 | NYSE | ARR | Tue, Oct 5, 2021 | 54.20 | 55.00 | 53.90 | 54.90 | 2710 | NYSE | ARR | Mon, Oct 4, 2021 | 54.50 | 54.90 | 53.93 | 54.10 | 2709 | NYSE | ARR | Fri, Oct 1, 2021 | 53.90 | 54.80 | 53.85 | 54.65 | 2708 | NYSE | ARR | Thu, Sep 30, 2021 | 54.40 | 54.45 | 53.75 | 53.90 | 2707 | NYSE | ARR | Wed, Sep 29, 2021 | 54.45 | 54.50 | 54.00 | 54.20 | 2706 | NYSE | ARR | Tue, Sep 28, 2021 | 54.40 | 54.71 | 54.13 | 54.35 | 2705 | NYSE | ARR | Mon, Sep 27, 2021 | 54.25 | 55.15 | 54.25 | 54.30 | 2704 | NYSE | ARR | Fri, Sep 24, 2021 | 54.65 | 54.70 | 54.05 | 54.10 | 2703 | NYSE | ARR | Thu, Sep 23, 2021 | 54.75 | 55.10 | 54.55 | 54.60 | 2702 | NYSE | ARR | Wed, Sep 22, 2021 | 54.50 | 54.75 | 54.18 | 54.55 | 2701 | NYSE | ARR | Tue, Sep 21, 2021 | 53.70 | 54.60 | 53.70 | 54.10 | 2700 | NYSE | ARR | Mon, Sep 20, 2021 | 53.35 | 54.00 | 53.08 | 53.60 | 2699 | NYSE | ARR | Fri, Sep 17, 2021 | 53.85 | 54.60 | 53.70 | 54.00 | 2698 | NYSE | ARR | Thu, Sep 16, 2021 | 53.75 | 53.88 | 53.45 | 53.70 | 2697 | NYSE | ARR | Wed, Sep 15, 2021 | 53.75 | 54.00 | 53.50 | 53.65 | 2696 | NYSE | ARR | Tue, Sep 14, 2021 | 54.75 | 54.75 | 53.75 | 53.85 | 2695 | NYSE | ARR | Mon, Sep 13, 2021 | 54.85 | 55.20 | 54.35 | 54.50 | 2694 | NYSE | ARR | Fri, Sep 10, 2021 | 54.60 | 54.85 | 54.35 | 54.45 | 2693 | NYSE | ARR | Thu, Sep 9, 2021 | 53.85 | 54.98 | 53.80 | 54.45 | 2692 | NYSE | ARR | Wed, Sep 8, 2021 | 54.25 | 55.00 | 53.95 | 54.00 | 2691 | NYSE | ARR | Tue, Sep 7, 2021 | 54.50 | 55.00 | 54.15 | 54.25 | 2690 | NYSE | ARR | Fri, Sep 3, 2021 | 54.50 | 54.80 | 54.38 | 54.50 | 2689 | NYSE | ARR | Thu, Sep 2, 2021 | 54.95 | 55.05 | 54.60 | 54.65 | 2688 | NYSE | ARR | Wed, Sep 1, 2021 | 54.60 | 55.05 | 54.33 | 54.60 | 2687 | NYSE | ARR | Tue, Aug 31, 2021 | 54.10 | 54.65 | 53.90 | 54.30 | 2686 | NYSE | ARR | Mon, Aug 30, 2021 | 54.55 | 54.95 | 54.00 | 54.00 | 2685 | NYSE | ARR | Fri, Aug 27, 2021 | 54.30 | 55.10 | 54.18 | 54.65 | 2684 | NYSE | ARR | Thu, Aug 26, 2021 | 54.15 | 54.60 | 53.95 | 54.10 | 2683 | NYSE | ARR | Wed, Aug 25, 2021 | 54.00 | 54.35 | 53.65 | 54.15 | 2682 | NYSE | ARR | Tue, Aug 24, 2021 | 53.45 | 54.05 | 53.45 | 53.85 | 2681 | NYSE | ARR | Mon, Aug 23, 2021 | 52.90 | 53.35 | 52.80 | 53.20 | 2680 | NYSE | ARR | Fri, Aug 20, 2021 | 51.50 | 52.60 | 51.15 | 52.50 | 2679 | NYSE | ARR | Thu, Aug 19, 2021 | 52.25 | 52.50 | 51.29 | 51.55 | 2678 | NYSE | ARR | Wed, Aug 18, 2021 | 52.60 | 53.08 | 52.40 | 52.45 | 2677 | NYSE | ARR | Tue, Aug 17, 2021 | 52.30 | 52.85 | 52.20 | 52.75 | 2676 | NYSE | ARR | Mon, Aug 16, 2021 | 52.75 | 52.95 | 52.10 | 52.65 | 2675 | NYSE | ARR | Fri, Aug 13, 2021 | 53.30 | 53.50 | 52.89 | 52.90 | 2674 | NYSE | ARR | Thu, Aug 12, 2021 | 53.45 | 53.90 | 53.30 | 53.25 | 2673 | NYSE | ARR | Wed, Aug 11, 2021 | 53.00 | 53.50 | 52.59 | 53.40 | 2672 | NYSE | ARR | Tue, Aug 10, 2021 | 52.40 | 53.20 | 52.00 | 53.00 | 2671 | NYSE | ARR | Mon, Aug 9, 2021 | 52.75 | 52.85 | 52.10 | 52.30 | 2670 | NYSE | ARR | Fri, Aug 6, 2021 | 52.50 | 53.00 | 52.10 | 52.50 | 2669 | NYSE | ARR | Thu, Aug 5, 2021 | 51.30 | 52.25 | 51.30 | 51.95 | 2668 | NYSE | ARR | Wed, Aug 4, 2021 | 51.65 | 51.75 | 50.70 | 51.40 | 2667 | NYSE | ARR | Tue, Aug 3, 2021 | 51.80 | 52.04 | 50.73 | 51.95 | 2666 | NYSE | ARR | Mon, Aug 2, 2021 | 52.00 | 52.69 | 51.70 | 51.80 | 2665 | NYSE | ARR | Fri, Jul 30, 2021 | 52.65 | 53.40 | 51.65 | 52.00 | 2664 | NYSE | ARR | Thu, Jul 29, 2021 | 51.80 | 53.13 | 51.35 | 52.70 | 2663 | NYSE | ARR | Wed, Jul 28, 2021 | 52.00 | 52.60 | 51.15 | 51.40 | 2662 | NYSE | ARR | Tue, Jul 27, 2021 | 52.75 | 52.75 | 51.05 | 52.15 | 2661 | NYSE | ARR | Mon, Jul 26, 2021 | 51.40 | 52.95 | 51.40 | 52.90 | 2660 | NYSE | ARR | Fri, Jul 23, 2021 | 53.75 | 54.19 | 50.90 | 51.30 | 2659 | NYSE | ARR | Thu, Jul 22, 2021 | 54.90 | 54.95 | 53.50 | 53.70 | 2658 | NYSE | ARR | Wed, Jul 21, 2021 | 54.85 | 55.80 | 54.85 | 54.90 | 2657 | NYSE | ARR | Tue, Jul 20, 2021 | 53.90 | 54.95 | 53.15 | 54.65 | 2656 | NYSE | ARR | Mon, Jul 19, 2021 | 54.20 | 54.25 | 52.85 | 53.55 | 2655 | NYSE | ARR | Fri, Jul 16, 2021 | 54.95 | 55.55 | 54.52 | 54.85 | 2654 | NYSE | ARR | Thu, Jul 15, 2021 | 54.50 | 54.95 | 54.15 | 54.60 | 2653 | NYSE | ARR | Wed, Jul 14, 2021 | 55.80 | 56.45 | 54.50 | 54.50 | 2652 | NYSE | ARR | Tue, Jul 13, 2021 | 57.90 | 57.92 | 56.05 | 55.95 | 2651 | NYSE | ARR | Mon, Jul 12, 2021 | 57.60 | 58.10 | 57.13 | 58.10 | 2650 | NYSE | ARR | Fri, Jul 9, 2021 | 56.95 | 57.75 | 56.90 | 57.70 | 2649 | NYSE | ARR | Thu, Jul 8, 2021 | 55.70 | 56.90 | 54.70 | 56.35 | 2648 | NYSE | ARR | Wed, Jul 7, 2021 | 56.95 | 57.10 | 56.00 | 56.20 | 2647 | NYSE | ARR | Tue, Jul 6, 2021 | 57.30 | 57.45 | 56.45 | 56.90 | 2646 | NYSE | ARR | Fri, Jul 2, 2021 | 57.70 | 58.05 | 57.05 | 57.20 | 2645 | NYSE | ARR | Thu, Jul 1, 2021 | 57.05 | 57.75 | 57.05 | 57.45 | 2644 | NYSE | ARR | Wed, Jun 30, 2021 | 56.85 | 57.15 | 56.63 | 57.10 | 2643 | NYSE | ARR | Tue, Jun 29, 2021 | 57.75 | 57.80 | 56.60 | 57.00 | 2642 | NYSE | ARR | Mon, Jun 28, 2021 | 58.15 | 58.20 | 57.00 | 57.55 | 2641 | NYSE | ARR | Fri, Jun 25, 2021 | 57.55 | 58.25 | 57.45 | 57.85 | 2640 | NYSE | ARR | Thu, Jun 24, 2021 | 57.45 | 57.70 | 57.30 | 57.55 | 2639 | NYSE | ARR | Wed, Jun 23, 2021 | 57.25 | 57.85 | 57.20 | 57.20 | 2638 | NYSE | ARR | Tue, Jun 22, 2021 | 57.50 | 57.65 | 57.00 | 57.20 | 2637 | NYSE | ARR | Mon, Jun 21, 2021 | 56.15 | 57.75 | 56.05 | 57.50 | 2636 | NYSE | ARR | Fri, Jun 18, 2021 | 56.15 | 56.40 | 55.15 | 56.00 | 2635 | NYSE | ARR | Thu, Jun 17, 2021 | 57.60 | 58.05 | 56.10 | 56.50 | 2634 | NYSE | ARR | Wed, Jun 16, 2021 | 57.95 | 58.55 | 57.30 | 57.60 | 2633 | NYSE | ARR | Tue, Jun 15, 2021 | 59.25 | 59.34 | 57.65 | 57.75 | 2632 | NYSE | ARR | Mon, Jun 14, 2021 | 59.50 | 59.70 | 59.10 | 59.15 | 2631 | NYSE | ARR | Fri, Jun 11, 2021 | 60.85 | 60.95 | 59.80 | 59.50 | 2630 | NYSE | ARR | Thu, Jun 10, 2021 | 61.20 | 61.25 | 60.60 | 60.65 | 2629 | NYSE | ARR | Wed, Jun 9, 2021 | 60.85 | 61.45 | 60.59 | 60.80 | 2628 | NYSE | ARR | Tue, Jun 8, 2021 | 60.45 | 60.95 | 60.25 | 60.40 | 2627 | NYSE | ARR | Mon, Jun 7, 2021 | 60.25 | 60.50 | 60.00 | 60.30 | 2626 | NYSE | ARR | Fri, Jun 4, 2021 | 60.20 | 60.40 | 59.90 | 60.20 | 2625 | NYSE | ARR | Thu, Jun 3, 2021 | 60.35 | 60.45 | 60.00 | 60.10 | 2624 | NYSE | ARR | Wed, Jun 2, 2021 | 60.75 | 60.88 | 60.30 | 60.30 | 2623 | NYSE | ARR | Tue, Jun 1, 2021 | 60.30 | 60.90 | 60.15 | 60.40 | 2622 | NYSE | ARR | Fri, May 28, 2021 | 60.25 | 60.25 | 59.75 | 59.95 | 2621 | NYSE | ARR | Thu, May 27, 2021 | 60.20 | 60.25 | 59.75 | 59.90 | 2620 | NYSE | ARR | Wed, May 26, 2021 | 59.60 | 60.04 | 59.30 | 59.75 | 2619 | NYSE | ARR | Tue, May 25, 2021 | 59.95 | 60.25 | 59.45 | 59.50 | 2618 | NYSE | ARR | Mon, May 24, 2021 | 59.60 | 60.00 | 58.93 | 59.90 | 2617 | NYSE | ARR | Fri, May 21, 2021 | 60.00 | 60.15 | 59.55 | 59.55 | 2616 | NYSE | ARR | Thu, May 20, 2021 | 60.05 | 60.25 | 59.75 | 59.95 | 2615 | NYSE | ARR | Wed, May 19, 2021 | 59.95 | 60.45 | 59.65 | 60.10 | 2614 | NYSE | ARR | Tue, May 18, 2021 | 60.15 | 60.65 | 59.75 | 60.20 | 2613 | NYSE | ARR | Mon, May 17, 2021 | 59.85 | 60.10 | 59.48 | 59.90 | 2612 | NYSE | ARR | Fri, May 14, 2021 | 59.75 | 60.15 | 59.45 | 60.10 | 2611 | NYSE | ARR | Thu, May 13, 2021 | 58.75 | 60.45 | 58.65 | 59.65 | 2610 | NYSE | ARR | Wed, May 12, 2021 | 60.25 | 60.65 | 58.40 | 58.60 | 2609 | NYSE | ARR | Tue, May 11, 2021 | 60.50 | 60.65 | 59.60 | 60.50 | 2608 | NYSE | ARR | Mon, May 10, 2021 | 61.80 | 62.05 | 60.65 | 60.65 | 2607 | NYSE | ARR | Fri, May 7, 2021 | 61.00 | 61.90 | 60.90 | 61.55 | 2606 | NYSE | ARR | Thu, May 6, 2021 | 61.35 | 61.60 | 60.50 | 61.25 | 2605 | NYSE | ARR | Wed, May 5, 2021 | 61.20 | 61.60 | 60.75 | 61.35 | 2604 | NYSE | ARR | Tue, May 4, 2021 | 62.10 | 62.20 | 60.75 | 61.20 | 2603 | NYSE | ARR | Mon, May 3, 2021 | 62.50 | 62.80 | 61.70 | 61.70 | 2602 | NYSE | ARR | Fri, Apr 30, 2021 | 61.70 | 62.20 | 61.38 | 62.15 | 2601 | NYSE | ARR | Thu, Apr 29, 2021 | 62.10 | 62.25 | 61.35 | 61.65 | 2600 | NYSE | ARR | Wed, Apr 28, 2021 | 61.60 | 61.95 | 61.40 | 61.70 | 2599 | NYSE | ARR | Tue, Apr 27, 2021 | 61.10 | 61.78 | 60.85 | 61.30 | 2598 | NYSE | ARR | Mon, Apr 26, 2021 | 61.40 | 61.60 | 60.85 | 60.85 | 2597 | NYSE | ARR | Fri, Apr 23, 2021 | 60.20 | 61.33 | 60.05 | 61.00 | 2596 | NYSE | ARR | Thu, Apr 22, 2021 | 60.15 | 60.50 | 59.03 | 60.35 | 2595 | NYSE | ARR | Wed, Apr 21, 2021 | 60.25 | 60.50 | 59.60 | 60.10 | 2594 | NYSE | ARR | Tue, Apr 20, 2021 | 60.90 | 61.05 | 60.00 | 60.55 | 2593 | NYSE | ARR | Mon, Apr 19, 2021 | 61.20 | 61.40 | 60.78 | 60.85 | 2592 | NYSE | ARR | Fri, Apr 16, 2021 | 61.25 | 61.70 | 61.25 | 61.55 | 2591 | NYSE | ARR | Thu, Apr 15, 2021 | 61.50 | 61.65 | 60.90 | 61.15 | 2590 | NYSE | ARR | Wed, Apr 14, 2021 | 62.00 | 62.65 | 61.15 | 61.20 | 2589 | NYSE | ARR | Tue, Apr 13, 2021 | 62.00 | 62.60 | 61.50 | 62.05 | 2588 | NYSE | ARR | Mon, Apr 12, 2021 | 61.30 | 62.33 | 61.10 | 62.15 | 2587 | NYSE | ARR | Fri, Apr 9, 2021 | 61.60 | 61.60 | 60.98 | 61.00 | 2586 | NYSE | ARR | Thu, Apr 8, 2021 | 61.45 | 61.60 | 61.15 | 61.60 | 2585 | NYSE | ARR | Wed, Apr 7, 2021 | 61.20 | 61.45 | 61.05 | 61.20 | 2584 | NYSE | ARR | Tue, Apr 6, 2021 | 61.25 | 61.45 | 60.95 | 61.05 | 2583 | NYSE | ARR | Mon, Apr 5, 2021 | 61.45 | 61.65 | 60.95 | 61.25 | 2582 | NYSE | ARR | Thu, Apr 1, 2021 | 61.25 | 61.45 | 60.78 | 61.45 | 2581 | NYSE | ARR | Wed, Mar 31, 2021 | 61.65 | 61.75 | 60.95 | 61.00 | 2580 | NYSE | ARR | Tue, Mar 30, 2021 | 60.60 | 61.69 | 60.55 | 61.65 | 2579 | NYSE | ARR | Mon, Mar 29, 2021 | 61.05 | 61.58 | 60.45 | 60.45 | 2578 | NYSE | ARR | Fri, Mar 26, 2021 | 61.15 | 61.65 | 60.65 | 61.40 | 2577 | NYSE | ARR | Thu, Mar 25, 2021 | 60.25 | 61.25 | 59.65 | 60.95 | 2576 | NYSE | ARR | Wed, Mar 24, 2021 | 60.65 | 62.10 | 60.20 | 60.20 | 2575 | NYSE | ARR | Tue, Mar 23, 2021 | 60.75 | 61.20 | 60.05 | 60.30 | 2574 | NYSE | ARR | Mon, Mar 22, 2021 | 60.55 | 61.05 | 59.90 | 60.75 | 2573 | NYSE | ARR | Fri, Mar 19, 2021 | 60.15 | 61.20 | 59.60 | 60.45 | 2572 | NYSE | ARR | Thu, Mar 18, 2021 | 61.50 | 61.55 | 60.05 | 60.25 | 2571 | NYSE | ARR | Wed, Mar 17, 2021 | 60.50 | 61.45 | 60.40 | 61.40 | 2570 | NYSE | ARR | Tue, Mar 16, 2021 | 61.25 | 61.35 | 60.58 | 60.70 | 2569 | NYSE | ARR | Mon, Mar 15, 2021 | 60.95 | 61.40 | 60.60 | 61.35 | 2568 | NYSE | ARR | Fri, Mar 12, 2021 | 60.60 | 61.35 | 60.15 | 60.85 | 2567 | NYSE | ARR | Thu, Mar 11, 2021 | 61.20 | 61.30 | 60.10 | 60.50 | 2566 | NYSE | ARR | Wed, Mar 10, 2021 | 60.55 | 61.25 | 60.20 | 60.90 | 2565 | NYSE | ARR | Tue, Mar 9, 2021 | 60.25 | 60.68 | 59.80 | 60.50 | 2564 | NYSE | ARR | Mon, Mar 8, 2021 | 59.35 | 60.85 | 59.30 | 60.25 | 2563 | NYSE | ARR | Fri, Mar 5, 2021 | 59.90 | 60.05 | 56.60 | 59.05 | 2562 | NYSE | ARR | Thu, Mar 4, 2021 | 61.00 | 61.10 | 58.60 | 59.35 | 2561 | NYSE | ARR | Wed, Mar 3, 2021 | 61.50 | 62.05 | 60.90 | 60.90 | 2560 | NYSE | ARR | Tue, Mar 2, 2021 | 60.85 | 61.90 | 60.65 | 61.50 | 2559 | NYSE | ARR | Mon, Mar 1, 2021 | 61.10 | 62.15 | 60.53 | 60.85 | 2558 | NYSE | ARR | Fri, Feb 26, 2021 | 60.30 | 61.05 | 59.60 | 60.35 | 2557 | NYSE | ARR | Thu, Feb 25, 2021 | 61.20 | 62.00 | 59.50 | 60.05 | 2556 | NYSE | ARR | Wed, Feb 24, 2021 | 59.45 | 61.40 | 59.40 | 61.15 | 2555 | NYSE | ARR | Tue, Feb 23, 2021 | 60.50 | 60.60 | 58.33 | 59.15 | 2554 | NYSE | ARR | Mon, Feb 22, 2021 | 59.25 | 60.73 | 59.01 | 60.10 | 2553 | NYSE | ARR | Fri, Feb 19, 2021 | 58.10 | 59.93 | 58.10 | 59.50 | 2552 | NYSE | ARR | Thu, Feb 18, 2021 | 59.75 | 60.35 | 57.50 | 58.10 | 2551 | NYSE | ARR | Wed, Feb 17, 2021 | 60.70 | 60.95 | 59.70 | 60.00 | 2550 | NYSE | ARR | Tue, Feb 16, 2021 | 61.00 | 61.30 | 60.35 | 60.80 | 2549 | NYSE | ARR | Fri, Feb 12, 2021 | 60.35 | 60.70 | 59.75 | 60.40 | 2548 | NYSE | ARR | Thu, Feb 11, 2021 | 60.90 | 61.15 | 59.60 | 60.25 | 2547 | NYSE | ARR | Wed, Feb 10, 2021 | 60.05 | 60.95 | 59.75 | 60.45 | 2546 | NYSE | ARR | Tue, Feb 9, 2021 | 59.50 | 59.85 | 58.85 | 59.65 | 2545 | NYSE | ARR | Mon, Feb 8, 2021 | 59.50 | 60.05 | 59.15 | 59.30 | 2544 | NYSE | ARR | Fri, Feb 5, 2021 | 58.30 | 59.50 | 58.30 | 59.15 | 2543 | NYSE | ARR | Thu, Feb 4, 2021 | 57.75 | 58.50 | 57.70 | 58.05 | 2542 | NYSE | ARR | Wed, Feb 3, 2021 | 57.85 | 58.35 | 57.60 | 57.70 | 2541 | NYSE | ARR | Tue, Feb 2, 2021 | 57.40 | 58.33 | 57.05 | 58.00 | 2540 | NYSE | ARR | Mon, Feb 1, 2021 | 55.90 | 57.10 | 55.90 | 57.10 | 2539 | NYSE | ARR | Fri, Jan 29, 2021 | 56.60 | 56.65 | 55.43 | 55.85 | 2538 | NYSE | ARR | Thu, Jan 28, 2021 | 56.50 | 57.10 | 56.05 | 56.50 | 2537 | NYSE | ARR | Wed, Jan 27, 2021 | 57.30 | 57.65 | 56.30 | 56.40 | 2536 | NYSE | ARR | Tue, Jan 26, 2021 | 57.85 | 58.45 | 57.20 | 57.75 | 2535 | NYSE | ARR | Mon, Jan 25, 2021 | 56.45 | 57.60 | 56.00 | 57.40 | 2534 | NYSE | ARR | Fri, Jan 22, 2021 | 55.75 | 56.55 | 55.45 | 56.55 | 2533 | NYSE | ARR | Thu, Jan 21, 2021 | 55.55 | 56.30 | 55.35 | 56.05 | 2532 | NYSE | ARR | Wed, Jan 20, 2021 | 55.05 | 55.88 | 55.00 | 55.50 | 2531 | NYSE | ARR | Tue, Jan 19, 2021 | 55.00 | 55.40 | 54.60 | 54.90 | 2530 | NYSE | ARR | Fri, Jan 15, 2021 | 55.10 | 55.10 | 54.60 | 54.95 | 2529 | NYSE | ARR | Thu, Jan 14, 2021 | 55.15 | 55.43 | 54.45 | 55.20 | 2528 | NYSE | ARR | Wed, Jan 13, 2021 | 55.30 | 55.55 | 55.00 | 54.90 | 2527 | NYSE | ARR | Tue, Jan 12, 2021 | 55.50 | 55.80 | 55.15 | 55.40 | 2526 | NYSE | ARR | Mon, Jan 11, 2021 | 54.80 | 55.85 | 54.80 | 55.35 | 2525 | NYSE | ARR | Fri, Jan 8, 2021 | 54.65 | 55.41 | 53.90 | 55.35 | 2524 | NYSE | ARR | Thu, Jan 7, 2021 | 54.35 | 54.90 | 54.05 | 54.35 | 2523 | NYSE | ARR | Wed, Jan 6, 2021 | 53.75 | 54.75 | 53.65 | 54.10 | 2522 | NYSE | ARR | Tue, Jan 5, 2021 | 53.25 | 53.65 | 52.85 | 53.10 | 2521 | NYSE | ARR | Mon, Jan 4, 2021 | 54.05 | 54.35 | 52.60 | 53.05 | 2520 | NYSE | ARR | Thu, Dec 31, 2020 | 53.55 | 54.20 | 53.50 | 53.95 | 2519 | NYSE | ARR | Wed, Dec 30, 2020 | 53.50 | 54.10 | 53.05 | 53.70 | 2518 | NYSE | ARR | Tue, Dec 29, 2020 | 53.90 | 54.20 | 53.32 | 53.55 | 2517 | NYSE | ARR | Mon, Dec 28, 2020 | 53.75 | 55.00 | 53.67 | 53.80 | 2516 | NYSE | ARR | Thu, Dec 24, 2020 | 54.30 | 54.34 | 53.45 | 53.55 | 2515 | NYSE | ARR | Wed, Dec 23, 2020 | 53.30 | 54.70 | 53.25 | 54.30 | 2514 | NYSE | ARR | Tue, Dec 22, 2020 | 53.55 | 53.55 | 52.65 | 53.15 | 2513 | NYSE | ARR | Mon, Dec 21, 2020 | 53.05 | 53.60 | 52.65 | 53.55 | 2512 | NYSE | ARR | Fri, Dec 18, 2020 | 54.25 | 54.55 | 53.25 | 53.25 | 2511 | NYSE | ARR | Thu, Dec 17, 2020 | 54.05 | 54.30 | 53.63 | 54.30 | 2510 | NYSE | ARR | Wed, Dec 16, 2020 | 54.40 | 54.70 | 53.90 | 54.00 | 2509 | NYSE | ARR | Tue, Dec 15, 2020 | 54.15 | 54.80 | 53.95 | 54.45 | 2508 | NYSE | ARR | Mon, Dec 14, 2020 | 54.90 | 55.00 | 53.95 | 53.95 | 2507 | NYSE | ARR | Fri, Dec 11, 2020 | 55.20 | 55.23 | 54.77 | 54.55 | 2506 | NYSE | ARR | Thu, Dec 10, 2020 | 55.15 | 55.40 | 54.65 | 55.25 | 2505 | NYSE | ARR | Wed, Dec 9, 2020 | 56.30 | 56.50 | 55.00 | 55.40 | 2504 | NYSE | ARR | Tue, Dec 8, 2020 | 55.65 | 56.90 | 55.46 | 56.00 | 2503 | NYSE | ARR | Mon, Dec 7, 2020 | 56.25 | 56.25 | 54.85 | 55.60 | 2502 | NYSE | ARR | Fri, Dec 4, 2020 | 54.95 | 56.20 | 54.81 | 56.05 | 2501 | NYSE | ARR | Thu, Dec 3, 2020 | 54.15 | 55.25 | 53.85 | 54.45 | 2500 | NYSE | ARR | Wed, Dec 2, 2020 | 53.60 | 54.25 | 53.10 | 53.90 | 2499 | NYSE | ARR | Tue, Dec 1, 2020 | 53.40 | 54.50 | 53.30 | 53.30 | 2498 | NYSE | ARR | Mon, Nov 30, 2020 | 54.40 | 54.40 | 52.50 | 52.90 | 2497 | NYSE | ARR | Fri, Nov 27, 2020 | 53.75 | 54.70 | 53.65 | 54.40 | 2496 | NYSE | ARR | Wed, Nov 25, 2020 | 54.90 | 55.30 | 53.35 | 53.75 | 2495 | NYSE | ARR | Tue, Nov 24, 2020 | 54.85 | 55.55 | 54.35 | 54.95 | 2494 | NYSE | ARR | Mon, Nov 23, 2020 | 52.90 | 54.33 | 52.60 | 53.70 | 2493 | NYSE | ARR | Fri, Nov 20, 2020 | 52.45 | 53.15 | 52.08 | 52.55 | 2492 | NYSE | ARR | Thu, Nov 19, 2020 | 51.95 | 52.45 | 50.95 | 52.45 | 2491 | NYSE | ARR | Wed, Nov 18, 2020 | 53.05 | 54.50 | 52.00 | 52.00 | 2490 | NYSE | ARR | Tue, Nov 17, 2020 | 51.75 | 52.75 | 51.00 | 52.75 | 2489 | NYSE | ARR | Mon, Nov 16, 2020 | 51.60 | 52.81 | 51.25 | 52.15 | 2488 | NYSE | ARR | Fri, Nov 13, 2020 | 50.90 | 51.23 | 50.60 | 50.85 | 2487 | NYSE | ARR | Thu, Nov 12, 2020 | 50.75 | 51.40 | 50.50 | 50.40 | 2486 | NYSE | ARR | Wed, Nov 11, 2020 | 52.50 | 52.55 | 50.50 | 51.05 | 2485 | NYSE | ARR | Tue, Nov 10, 2020 | 50.25 | 52.80 | 50.18 | 51.75 | 2484 | NYSE | ARR | Mon, Nov 9, 2020 | 50.50 | 51.40 | 49.95 | 49.95 | 2483 | NYSE | ARR | Fri, Nov 6, 2020 | 49.85 | 49.93 | 48.65 | 48.70 | 2482 | NYSE | ARR | Thu, Nov 5, 2020 | 49.55 | 50.63 | 49.20 | 49.60 | 2481 | NYSE | ARR | Wed, Nov 4, 2020 | 48.75 | 49.70 | 48.05 | 49.15 | 2480 | NYSE | ARR | Tue, Nov 3, 2020 | 49.45 | 49.45 | 48.65 | 49.05 | 2479 | NYSE | ARR | Mon, Nov 2, 2020 | 48.20 | 49.20 | 48.00 | 48.95 | 2478 | NYSE | ARR | Fri, Oct 30, 2020 | 47.75 | 48.20 | 47.25 | 47.70 | 2477 | NYSE | ARR | Thu, Oct 29, 2020 | 47.25 | 48.25 | 46.63 | 48.00 | 2476 | NYSE | ARR | Wed, Oct 28, 2020 | 47.65 | 48.10 | 47.15 | 47.30 | 2475 | NYSE | ARR | Tue, Oct 27, 2020 | 48.65 | 49.60 | 48.25 | 48.30 | 2474 | NYSE | ARR | Mon, Oct 26, 2020 | 49.50 | 49.50 | 48.25 | 48.75 | 2473 | NYSE | ARR | Fri, Oct 23, 2020 | 48.95 | 50.00 | 48.93 | 49.70 | 2472 | NYSE | ARR | Thu, Oct 22, 2020 | 47.75 | 49.20 | 47.50 | 48.75 | 2471 | NYSE | ARR | Wed, Oct 21, 2020 | 47.35 | 47.37 | 46.65 | 47.15 | 2470 | NYSE | ARR | Tue, Oct 20, 2020 | 47.50 | 47.83 | 46.95 | 47.10 | 2469 | NYSE | ARR | Mon, Oct 19, 2020 | 47.90 | 48.43 | 47.00 | 47.00 | 2468 | NYSE | ARR | Fri, Oct 16, 2020 | 48.60 | 48.90 | 47.78 | 47.90 | 2467 | NYSE | ARR | Thu, Oct 15, 2020 | 48.50 | 48.90 | 48.25 | 48.75 | 2466 | NYSE | ARR | Wed, Oct 14, 2020 | 49.30 | 49.63 | 48.83 | 48.90 | 2465 | NYSE | ARR | Tue, Oct 13, 2020 | 49.70 | 49.98 | 49.35 | 49.20 | 2464 | NYSE | ARR | Mon, Oct 12, 2020 | 49.65 | 50.05 | 49.36 | 49.95 | 2463 | NYSE | ARR | Fri, Oct 9, 2020 | 50.40 | 50.45 | 49.41 | 49.50 | 2462 | NYSE | ARR | Thu, Oct 8, 2020 | 49.35 | 50.40 | 49.32 | 50.00 | 2461 | NYSE | ARR | Wed, Oct 7, 2020 | 48.95 | 49.30 | 48.33 | 49.10 | 2460 | NYSE | ARR | Tue, Oct 6, 2020 | 49.40 | 50.20 | 48.60 | 48.75 | 2459 | NYSE | ARR | Mon, Oct 5, 2020 | 49.15 | 49.36 | 48.63 | 49.15 | 2458 | NYSE | ARR | Fri, Oct 2, 2020 | 47.00 | 49.05 | 46.85 | 48.90 | 2457 | NYSE | ARR | Thu, Oct 1, 2020 | 47.65 | 47.80 | 46.95 | 47.75 | 2456 | NYSE | ARR | Wed, Sep 30, 2020 | 47.40 | 48.45 | 47.20 | 47.55 | 2455 | NYSE | ARR | Tue, Sep 29, 2020 | 48.40 | 48.40 | 46.95 | 47.35 | 2454 | NYSE | ARR | Mon, Sep 28, 2020 | 47.25 | 48.88 | 47.25 | 48.35 | 2453 | NYSE | ARR | Fri, Sep 25, 2020 | 45.95 | 46.95 | 45.80 | 46.75 | 2452 | NYSE | ARR | Thu, Sep 24, 2020 | 45.80 | 46.92 | 44.50 | 46.05 | 2451 | NYSE | ARR | Wed, Sep 23, 2020 | 47.60 | 48.00 | 45.85 | 45.85 | 2450 | NYSE | ARR | Tue, Sep 22, 2020 | 47.55 | 48.08 | 47.15 | 47.35 | 2449 | NYSE | ARR | Mon, Sep 21, 2020 | 48.70 | 48.75 | 47.05 | 47.50 | 2448 | NYSE | ARR | Fri, Sep 18, 2020 | 49.60 | 49.85 | 48.73 | 49.35 | 2447 | NYSE | ARR | Thu, Sep 17, 2020 | 48.70 | 49.80 | 48.35 | 49.80 | 2446 | NYSE | ARR | Wed, Sep 16, 2020 | 48.75 | 49.90 | 48.75 | 49.10 | 2445 | NYSE | ARR | Tue, Sep 15, 2020 | 49.80 | 50.10 | 48.60 | 48.60 | 2444 | NYSE | ARR | Mon, Sep 14, 2020 | 49.00 | 50.35 | 48.45 | 49.55 | 2443 | NYSE | ARR | Fri, Sep 11, 2020 | 49.00 | 49.45 | 48.00 | 48.70 | 2442 | NYSE | ARR | Thu, Sep 10, 2020 | 49.40 | 49.75 | 48.90 | 48.90 | 2441 | NYSE | ARR | Wed, Sep 9, 2020 | 49.00 | 49.75 | 48.70 | 49.40 | 2440 | NYSE | ARR | Tue, Sep 8, 2020 | 48.25 | 49.61 | 47.60 | 48.80 | 2439 | NYSE | ARR | Fri, Sep 4, 2020 | 48.00 | 48.80 | 47.23 | 48.25 | 2438 | NYSE | ARR | Thu, Sep 3, 2020 | 48.90 | 49.00 | 47.55 | 47.95 | 2437 | NYSE | ARR | Wed, Sep 2, 2020 | 48.95 | 48.95 | 47.85 | 48.80 | 2436 | NYSE | ARR | Tue, Sep 1, 2020 | 48.15 | 48.95 | 48.14 | 48.95 | 2435 | NYSE | ARR | Mon, Aug 31, 2020 | 49.30 | 49.35 | 48.35 | 48.45 | 2434 | NYSE | ARR | Fri, Aug 28, 2020 | 49.40 | 49.60 | 48.85 | 49.35 | 2433 | NYSE | ARR | Thu, Aug 27, 2020 | 48.60 | 49.53 | 48.30 | 48.80 | 2432 | NYSE | ARR | Wed, Aug 26, 2020 | 49.00 | 49.00 | 48.25 | 48.60 | 2431 | NYSE | ARR | Tue, Aug 25, 2020 | 49.20 | 49.45 | 48.15 | 49.10 | 2430 | NYSE | ARR | Mon, Aug 24, 2020 | 48.00 | 49.43 | 47.66 | 49.00 | 2429 | NYSE | ARR | Fri, Aug 21, 2020 | 47.90 | 48.08 | 47.54 | 47.85 | 2428 | NYSE | ARR | Thu, Aug 20, 2020 | 47.50 | 48.70 | 47.30 | 48.05 | 2427 | NYSE | ARR | Wed, Aug 19, 2020 | 47.60 | 48.73 | 47.50 | 47.95 | 2426 | NYSE | ARR | Tue, Aug 18, 2020 | 47.90 | 48.41 | 47.50 | 47.60 | 2425 | NYSE | ARR | Mon, Aug 17, 2020 | 48.75 | 48.83 | 47.80 | 48.05 | 2424 | NYSE | ARR | Fri, Aug 14, 2020 | 48.30 | 49.15 | 47.85 | 48.85 | 2423 | NYSE | ARR | Thu, Aug 13, 2020 | 48.80 | 50.15 | 48.45 | 48.40 | 2422 | NYSE | ARR | Wed, Aug 12, 2020 | 49.65 | 49.85 | 48.10 | 48.75 | 2421 | NYSE | ARR | Tue, Aug 11, 2020 | 50.00 | 50.95 | 48.25 | 48.40 | 2420 | NYSE | ARR | Mon, Aug 10, 2020 | 48.85 | 50.00 | 48.55 | 49.50 | 2419 | NYSE | ARR | Fri, Aug 7, 2020 | 46.95 | 48.15 | 46.60 | 48.15 | 2418 | NYSE | ARR | Thu, Aug 6, 2020 | 47.00 | 47.45 | 46.85 | 47.10 | 2417 | NYSE | ARR | Wed, Aug 5, 2020 | 46.45 | 47.43 | 46.30 | 47.40 | 2416 | NYSE | ARR | Tue, Aug 4, 2020 | 47.10 | 47.19 | 46.15 | 46.35 | 2415 | NYSE | ARR | Mon, Aug 3, 2020 | 46.70 | 47.70 | 46.10 | 47.05 | 2414 | NYSE | ARR | Fri, Jul 31, 2020 | 46.75 | 47.25 | 45.96 | 46.70 | 2413 | NYSE | ARR | Thu, Jul 30, 2020 | 46.45 | 47.00 | 46.05 | 46.90 | 2412 | NYSE | ARR | Wed, Jul 29, 2020 | 46.45 | 47.10 | 46.30 | 47.10 | 2411 | NYSE | ARR | Tue, Jul 28, 2020 | 46.40 | 47.40 | 46.33 | 46.40 | 2410 | NYSE | ARR | Mon, Jul 27, 2020 | 46.70 | 47.00 | 45.95 | 46.40 | 2409 | NYSE | ARR | Fri, Jul 24, 2020 | 47.00 | 48.30 | 46.58 | 46.85 | 2408 | NYSE | ARR | Thu, Jul 23, 2020 | 49.50 | 49.50 | 47.15 | 47.50 | 2407 | NYSE | ARR | Wed, Jul 22, 2020 | 48.85 | 50.45 | 48.75 | 49.85 | 2406 | NYSE | ARR | Tue, Jul 21, 2020 | 48.10 | 48.80 | 47.83 | 48.65 | 2405 | NYSE | ARR | Mon, Jul 20, 2020 | 46.95 | 48.20 | 46.80 | 47.55 | 2404 | NYSE | ARR | Fri, Jul 17, 2020 | 47.50 | 47.94 | 46.70 | 47.20 | 2403 | NYSE | ARR | Thu, Jul 16, 2020 | 46.75 | 48.08 | 46.50 | 47.55 | 2402 | NYSE | ARR | Wed, Jul 15, 2020 | 46.60 | 47.45 | 46.05 | 47.30 | 2401 | NYSE | ARR | Tue, Jul 14, 2020 | 44.80 | 46.05 | 44.40 | 46.00 | 2400 | NYSE | ARR | Mon, Jul 13, 2020 | 46.25 | 46.60 | 45.30 | 44.85 | 2399 | NYSE | ARR | Fri, Jul 10, 2020 | 44.45 | 46.10 | 43.45 | 46.05 | 2398 | NYSE | ARR | Thu, Jul 9, 2020 | 45.65 | 45.65 | 44.15 | 44.45 | 2397 | NYSE | ARR | Wed, Jul 8, 2020 | 45.35 | 46.27 | 44.95 | 45.90 | 2396 | NYSE | ARR | Tue, Jul 7, 2020 | 46.35 | 46.45 | 45.05 | 45.30 | 2395 | NYSE | ARR | Mon, Jul 6, 2020 | 45.90 | 46.95 | 45.62 | 46.60 | 2394 | NYSE | ARR | Thu, Jul 2, 2020 | 47.10 | 47.20 | 44.80 | 44.95 | 2393 | NYSE | ARR | Wed, Jul 1, 2020 | 47.00 | 48.00 | 45.90 | 46.20 | 2392 | NYSE | ARR | Tue, Jun 30, 2020 | 47.15 | 47.60 | 46.25 | 46.95 | 2391 | NYSE | ARR | Mon, Jun 29, 2020 | 46.10 | 47.73 | 45.05 | 47.50 | 2390 | NYSE | ARR | Fri, Jun 26, 2020 | 46.60 | 46.65 | 44.95 | 46.15 | 2389 | NYSE | ARR | Thu, Jun 25, 2020 | 44.65 | 47.45 | 44.46 | 47.45 | 2388 | NYSE | ARR | Wed, Jun 24, 2020 | 45.40 | 45.65 | 43.31 | 45.10 | 2387 | NYSE | ARR | Tue, Jun 23, 2020 | 46.10 | 46.30 | 45.20 | 46.30 | 2386 | NYSE | ARR | Mon, Jun 22, 2020 | 45.60 | 45.69 | 43.90 | 45.65 | 2385 | NYSE | ARR | Fri, Jun 19, 2020 | 45.85 | 46.50 | 44.35 | 44.95 | 2384 | NYSE | ARR | Thu, Jun 18, 2020 | 44.95 | 46.30 | 44.50 | 45.50 | 2383 | NYSE | ARR | Wed, Jun 17, 2020 | 45.80 | 46.43 | 45.35 | 45.65 | 2382 | NYSE | ARR | Tue, Jun 16, 2020 | 48.45 | 48.70 | 44.70 | 45.75 | 2381 | NYSE | ARR | Mon, Jun 15, 2020 | 42.10 | 46.60 | 41.90 | 45.65 | 2380 | NYSE | ARR | Fri, Jun 12, 2020 | 44.35 | 45.00 | 42.20 | 44.45 | 2379 | NYSE | ARR | Thu, Jun 11, 2020 | 41.25 | 44.10 | 40.80 | 41.60 | 2378 | NYSE | ARR | Wed, Jun 10, 2020 | 47.60 | 47.80 | 43.95 | 45.75 | 2377 | NYSE | ARR | Tue, Jun 9, 2020 | 48.90 | 49.95 | 47.37 | 47.90 | 2376 | NYSE | ARR | Mon, Jun 8, 2020 | 49.60 | 51.60 | 48.75 | 50.35 | 2375 | NYSE | ARR | Fri, Jun 5, 2020 | 48.25 | 50.50 | 45.55 | 46.00 | 2374 | NYSE | ARR | Thu, Jun 4, 2020 | 42.25 | 45.86 | 41.80 | 44.95 | 2373 | NYSE | ARR | Wed, Jun 3, 2020 | 41.00 | 43.01 | 40.90 | 42.25 | 2372 | NYSE | ARR | Tue, Jun 2, 2020 | 41.65 | 41.83 | 40.00 | 40.00 | 2371 | NYSE | ARR | Mon, Jun 1, 2020 | 39.15 | 41.75 | 38.80 | 41.00 | 2370 | NYSE | ARR | Fri, May 29, 2020 | 40.25 | 40.60 | 39.15 | 39.15 | 2369 | NYSE | ARR | Thu, May 28, 2020 | 43.20 | 43.20 | 40.70 | 40.85 | 2368 | NYSE | ARR | Wed, May 27, 2020 | 43.35 | 43.40 | 40.40 | 42.65 | 2367 | NYSE | ARR | Tue, May 26, 2020 | 42.45 | 43.20 | 41.65 | 42.25 | 2366 | NYSE | ARR | Fri, May 22, 2020 | 39.55 | 40.10 | 38.55 | 40.05 | 2365 | NYSE | ARR | Thu, May 21, 2020 | 40.55 | 40.90 | 39.15 | 39.50 | 2364 | NYSE | ARR | Wed, May 20, 2020 | 41.05 | 41.20 | 39.85 | 40.80 | 2363 | NYSE | ARR | Tue, May 19, 2020 | 39.00 | 40.05 | 38.05 | 38.65 | 2362 | NYSE | ARR | Mon, May 18, 2020 | 37.90 | 39.50 | 37.30 | 39.05 | 2361 | NYSE | ARR | Fri, May 15, 2020 | 36.20 | 36.95 | 35.20 | 36.10 | 2360 | NYSE | ARR | Thu, May 14, 2020 | 33.50 | 36.90 | 31.95 | 36.90 | 2359 | NYSE | ARR | Wed, May 13, 2020 | 35.35 | 35.50 | 33.13 | 34.40 | 2358 | NYSE | ARR | Tue, May 12, 2020 | 37.55 | 37.85 | 35.65 | 35.65 | 2357 | NYSE | ARR | Mon, May 11, 2020 | 39.40 | 39.50 | 37.15 | 37.45 | 2356 | NYSE | ARR | Fri, May 8, 2020 | 40.25 | 41.05 | 38.68 | 39.60 | 2355 | NYSE | ARR | Thu, May 7, 2020 | 38.35 | 40.54 | 38.30 | 39.50 | 2354 | NYSE | ARR | Wed, May 6, 2020 | 40.60 | 41.43 | 38.28 | 38.35 | 2353 | NYSE | ARR | Tue, May 5, 2020 | 40.65 | 41.68 | 40.15 | 40.45 | 2352 | NYSE | ARR | Mon, May 4, 2020 | 39.10 | 40.00 | 37.65 | 39.40 | 2351 | NYSE | ARR | Fri, May 1, 2020 | 42.50 | 42.95 | 38.80 | 40.35 | 2350 | NYSE | ARR | Thu, Apr 30, 2020 | 45.70 | 46.25 | 43.80 | 44.20 | 2349 | NYSE | ARR | Wed, Apr 29, 2020 | 46.00 | 47.40 | 44.25 | 45.90 | 2348 | NYSE | ARR | Tue, Apr 28, 2020 | 42.25 | 45.15 | 41.15 | 44.30 | 2347 | NYSE | ARR | Mon, Apr 27, 2020 | 40.00 | 42.35 | 38.00 | 41.55 | 2346 | NYSE | ARR | Fri, Apr 24, 2020 | 41.65 | 42.04 | 39.75 | 40.40 | 2345 | NYSE | ARR | Thu, Apr 23, 2020 | 42.15 | 43.60 | 41.78 | 42.05 | 2344 | NYSE | ARR | Wed, Apr 22, 2020 | 43.00 | 43.40 | 40.70 | 42.10 | 2343 | NYSE | ARR | Tue, Apr 21, 2020 | 40.00 | 42.85 | 40.00 | 42.25 | 2342 | NYSE | ARR | Mon, Apr 20, 2020 | 41.25 | 43.60 | 40.70 | 41.45 | 2341 | NYSE | ARR | Fri, Apr 17, 2020 | 42.50 | 43.58 | 40.90 | 43.30 | 2340 | NYSE | ARR | Thu, Apr 16, 2020 | 41.55 | 42.00 | 39.16 | 40.00 | 2339 | NYSE | ARR | Wed, Apr 15, 2020 | 41.35 | 42.08 | 39.80 | 41.50 | 2338 | NYSE | ARR | Tue, Apr 14, 2020 | 45.85 | 45.95 | 41.88 | 43.95 | 2337 | NYSE | ARR | Mon, Apr 13, 2020 | 46.80 | 47.10 | 41.15 | 44.10 | 2336 | NYSE | ARR | Thu, Apr 9, 2020 | 45.75 | 50.25 | 44.70 | 45.50 | 2335 | NYSE | ARR | Wed, Apr 8, 2020 | 41.25 | 44.00 | 39.80 | 42.50 | 2334 | NYSE | ARR | Tue, Apr 7, 2020 | 41.85 | 44.15 | 38.05 | 38.75 | 2333 | NYSE | ARR | Mon, Apr 6, 2020 | 34.50 | 41.15 | 34.50 | 38.05 | 2332 | NYSE | ARR | Fri, Apr 3, 2020 | 33.50 | 33.65 | 28.11 | 31.35 | 2331 | NYSE | ARR | Thu, Apr 2, 2020 | 36.20 | 37.60 | 32.50 | 33.45 | 2330 | NYSE | ARR | Wed, Apr 1, 2020 | 42.45 | 43.05 | 35.50 | 35.95 | 2329 | NYSE | ARR | Tue, Mar 31, 2020 | 46.30 | 47.70 | 43.00 | 44.05 | 2328 | NYSE | ARR | Mon, Mar 30, 2020 | 54.10 | 54.43 | 46.25 | 47.85 | 2327 | NYSE | ARR | Fri, Mar 27, 2020 | 55.05 | 58.40 | 53.80 | 55.15 | 2326 | NYSE | ARR | Thu, Mar 26, 2020 | 45.15 | 61.70 | 45.10 | 57.55 | 2325 | NYSE | ARR | Wed, Mar 25, 2020 | 41.30 | 48.40 | 40.65 | 44.10 | 2324 | NYSE | ARR | Tue, Mar 24, 2020 | 39.25 | 40.90 | 35.60 | 39.85 | 2323 | NYSE | ARR | Mon, Mar 23, 2020 | 41.25 | 42.85 | 35.70 | 37.30 | 2322 | NYSE | ARR | Fri, Mar 20, 2020 | 36.55 | 44.88 | 35.65 | 39.00 | 2321 | NYSE | ARR | Thu, Mar 19, 2020 | 35.80 | 36.22 | 27.80 | 33.30 | 2320 | NYSE | ARR | Wed, Mar 18, 2020 | 51.70 | 52.00 | 24.75 | 35.65 | 2319 | NYSE | ARR | Tue, Mar 17, 2020 | 60.05 | 60.10 | 54.00 | 54.80 | 2318 | NYSE | ARR | Mon, Mar 16, 2020 | 63.15 | 69.70 | 58.75 | 58.80 | 2317 | NYSE | ARR | Fri, Mar 13, 2020 | 68.85 | 69.93 | 63.25 | 68.15 | 2316 | NYSE | ARR | Thu, Mar 12, 2020 | 77.55 | 77.55 | 63.30 | 64.15 | 2315 | NYSE | ARR | Wed, Mar 11, 2020 | 87.05 | 87.60 | 80.95 | 81.90 | 2314 | NYSE | ARR | Tue, Mar 10, 2020 | 89.20 | 89.95 | 86.13 | 89.10 | 2313 | NYSE | ARR | Mon, Mar 9, 2020 | 90.00 | 91.75 | 86.25 | 86.80 | 2312 | NYSE | ARR | Fri, Mar 6, 2020 | 96.05 | 97.15 | 92.85 | 96.00 | 2311 | NYSE | ARR | Thu, Mar 5, 2020 | 98.35 | 98.85 | 96.60 | 98.15 | 2310 | NYSE | ARR | Wed, Mar 4, 2020 | 99.00 | 100.40 | 97.73 | 99.95 | 2309 | NYSE | ARR | Tue, Mar 3, 2020 | 97.15 | 99.35 | 95.65 | 97.80 | 2308 | NYSE | ARR | Mon, Mar 2, 2020 | 90.05 | 96.50 | 89.65 | 96.40 | 2307 | NYSE | ARR | Fri, Feb 28, 2020 | 92.50 | 92.85 | 89.10 | 90.40 | 2306 | NYSE | ARR | Thu, Feb 27, 2020 | 96.80 | 98.60 | 94.25 | 94.30 | 2305 | NYSE | ARR | Wed, Feb 26, 2020 | 99.55 | 101.50 | 99.28 | 99.75 | 2304 | NYSE | ARR | Tue, Feb 25, 2020 | 102.50 | 103.35 | 99.10 | 99.45 | 2303 | NYSE | ARR | Mon, Feb 24, 2020 | 101.75 | 102.50 | 100.60 | 102.00 | 2302 | NYSE | ARR | Fri, Feb 21, 2020 | 105.50 | 105.50 | 102.28 | 102.90 | 2301 | NYSE | ARR | Thu, Feb 20, 2020 | 103.75 | 105.75 | 102.15 | 105.65 | 2300 | NYSE | ARR | Wed, Feb 19, 2020 | 101.65 | 104.35 | 101.55 | 103.90 | 2299 | NYSE | ARR | Tue, Feb 18, 2020 | 101.50 | 101.95 | 100.30 | 101.55 | 2298 | NYSE | ARR | Fri, Feb 14, 2020 | 99.55 | 102.00 | 99.35 | 101.60 | 2297 | NYSE | ARR | Thu, Feb 13, 2020 | 99.75 | 100.35 | 99.05 | 99.95 | 2296 | NYSE | ARR | Wed, Feb 12, 2020 | 102.30 | 102.51 | 99.60 | 99.50 | 2295 | NYSE | ARR | Tue, Feb 11, 2020 | 101.25 | 102.25 | 100.30 | 102.20 | 2294 | NYSE | ARR | Mon, Feb 10, 2020 | 99.65 | 101.00 | 99.48 | 100.95 | 2293 | NYSE | ARR | Fri, Feb 7, 2020 | 99.15 | 99.50 | 98.70 | 99.45 | 2292 | NYSE | ARR | Thu, Feb 6, 2020 | 98.25 | 99.45 | 98.15 | 98.95 | 2291 | NYSE | ARR | Wed, Feb 5, 2020 | 97.40 | 98.35 | 97.25 | 98.10 | 2290 | NYSE | ARR | Tue, Feb 4, 2020 | 97.50 | 97.75 | 96.50 | 97.15 | 2289 | NYSE | ARR | Mon, Feb 3, 2020 | 96.75 | 97.00 | 96.30 | 97.00 | 2288 | NYSE | ARR | Fri, Jan 31, 2020 | 96.30 | 96.85 | 95.90 | 96.30 | 2287 | NYSE | ARR | Thu, Jan 30, 2020 | 96.10 | 96.45 | 95.50 | 96.45 | 2286 | NYSE | ARR | Wed, Jan 29, 2020 | 95.00 | 96.10 | 94.85 | 96.10 | 2285 | NYSE | ARR | Tue, Jan 28, 2020 | 94.25 | 95.25 | 94.25 | 94.85 | 2284 | NYSE | ARR | Mon, Jan 27, 2020 | 93.95 | 94.50 | 93.80 | 94.05 | 2283 | NYSE | ARR | Fri, Jan 24, 2020 | 95.55 | 95.93 | 94.30 | 94.75 | 2282 | NYSE | ARR | Thu, Jan 23, 2020 | 95.65 | 96.10 | 95.33 | 95.55 | 2281 | NYSE | ARR | Wed, Jan 22, 2020 | 95.80 | 96.25 | 95.40 | 95.65 | 2280 | NYSE | ARR | Tue, Jan 21, 2020 | 95.00 | 95.65 | 95.00 | 95.40 | 2279 | NYSE | ARR | Fri, Jan 17, 2020 | 95.80 | 95.90 | 95.00 | 95.00 | 2278 | NYSE | ARR | Thu, Jan 16, 2020 | 96.00 | 96.35 | 95.15 | 95.70 | 2277 | NYSE | ARR | Wed, Jan 15, 2020 | 94.60 | 96.28 | 94.30 | 95.85 | 2276 | NYSE | ARR | Tue, Jan 14, 2020 | 93.70 | 94.40 | 93.50 | 94.40 | 2275 | NYSE | ARR | Mon, Jan 13, 2020 | 93.50 | 94.55 | 93.28 | 93.65 | 2274 | NYSE | ARR | Fri, Jan 10, 2020 | 93.05 | 93.60 | 92.65 | 93.55 | 2273 | NYSE | ARR | Thu, Jan 9, 2020 | 92.35 | 93.45 | 92.05 | 93.00 | 2272 | NYSE | ARR | Wed, Jan 8, 2020 | 91.90 | 92.83 | 91.80 | 91.90 | 2271 | NYSE | ARR | Tue, Jan 7, 2020 | 91.30 | 91.78 | 91.10 | 91.75 | 2270 | NYSE | ARR | Mon, Jan 6, 2020 | 90.65 | 91.38 | 90.40 | 91.20 | 2269 | NYSE | ARR | Fri, Jan 3, 2020 | 89.95 | 90.88 | 89.80 | 90.70 | 2268 | NYSE | ARR | Thu, Jan 2, 2020 | 89.35 | 90.20 | 89.15 | 90.20 | 2267 | NYSE | ARR | Tue, Dec 31, 2019 | 88.65 | 89.48 | 88.55 | 89.35 | 2266 | NYSE | ARR | Mon, Dec 30, 2019 | 89.50 | 90.08 | 88.63 | 88.70 | 2265 | NYSE | ARR | Fri, Dec 27, 2019 | 89.55 | 89.90 | 89.18 | 89.60 | 2264 | NYSE | ARR | Thu, Dec 26, 2019 | 88.85 | 89.35 | 88.70 | 89.30 | 2263 | NYSE | ARR | Tue, Dec 24, 2019 | 88.30 | 88.85 | 88.00 | 88.85 | 2262 | NYSE | ARR | Mon, Dec 23, 2019 | 88.25 | 88.30 | 87.35 | 88.00 | 2261 | NYSE | ARR | Fri, Dec 20, 2019 | 88.15 | 88.35 | 87.60 | 88.20 | 2260 | NYSE | ARR | Thu, Dec 19, 2019 | 87.60 | 88.40 | 87.30 | 87.85 | 2259 | NYSE | ARR | Wed, Dec 18, 2019 | 87.70 | 87.90 | 87.15 | 87.75 | 2258 | NYSE | ARR | Tue, Dec 17, 2019 | 86.35 | 87.80 | 86.35 | 87.60 | 2257 | NYSE | ARR | Mon, Dec 16, 2019 | 87.50 | 87.75 | 86.40 | 86.70 | 2256 | NYSE | ARR | Fri, Dec 13, 2019 | 86.95 | 87.50 | 86.60 | 87.50 | 2255 | NYSE | ARR | Thu, Dec 12, 2019 | 87.95 | 88.60 | 87.85 | 87.25 | 2254 | NYSE | ARR | Wed, Dec 11, 2019 | 88.20 | 88.35 | 87.65 | 87.95 | 2253 | NYSE | ARR | Tue, Dec 10, 2019 | 87.85 | 88.43 | 87.35 | 88.20 | 2252 | NYSE | ARR | Mon, Dec 9, 2019 | 87.50 | 88.55 | 87.30 | 87.85 | 2251 | NYSE | ARR | Fri, Dec 6, 2019 | 87.10 | 87.55 | 86.80 | 87.45 | 2250 | NYSE | ARR | Thu, Dec 5, 2019 | 87.20 | 87.23 | 86.65 | 86.85 | 2249 | NYSE | ARR | Wed, Dec 4, 2019 | 86.75 | 87.45 | 86.60 | 87.15 | 2248 | NYSE | ARR | Tue, Dec 3, 2019 | 86.40 | 87.00 | 86.10 | 86.85 | 2247 | NYSE | ARR | Mon, Dec 2, 2019 | 86.65 | 87.10 | 86.13 | 86.50 | 2246 | NYSE | ARR | Fri, Nov 29, 2019 | 85.85 | 86.55 | 85.65 | 86.30 | 2245 | NYSE | ARR | Wed, Nov 27, 2019 | 86.05 | 86.10 | 85.65 | 85.90 | 2244 | NYSE | ARR | Tue, Nov 26, 2019 | 85.85 | 86.60 | 85.65 | 85.85 | 2243 | NYSE | ARR | Mon, Nov 25, 2019 | 85.00 | 85.80 | 84.90 | 85.65 | 2242 | NYSE | ARR | Fri, Nov 22, 2019 | 85.05 | 85.13 | 84.35 | 84.85 | 2241 | NYSE | ARR | Thu, Nov 21, 2019 | 85.15 | 85.15 | 84.35 | 84.90 | 2240 | NYSE | ARR | Wed, Nov 20, 2019 | 85.00 | 85.25 | 84.70 | 85.00 | 2239 | NYSE | ARR | Tue, Nov 19, 2019 | 84.80 | 85.40 | 84.80 | 85.15 | 2238 | NYSE | ARR | Mon, Nov 18, 2019 | 84.35 | 85.16 | 84.35 | 84.75 | 2237 | NYSE | ARR | Fri, Nov 15, 2019 | 83.90 | 84.75 | 83.90 | 84.45 | 2236 | NYSE | ARR | Thu, Nov 14, 2019 | 84.85 | 84.95 | 83.55 | 84.10 | 2235 | NYSE | ARR | Wed, Nov 13, 2019 | 85.25 | 85.70 | 84.90 | 84.75 | 2234 | NYSE | ARR | Tue, Nov 12, 2019 | 85.00 | 85.50 | 84.45 | 85.30 | 2233 | NYSE | ARR | Mon, Nov 11, 2019 | 84.90 | 85.13 | 84.65 | 84.85 | 2232 | NYSE | ARR | Fri, Nov 8, 2019 | 84.45 | 85.05 | 84.25 | 84.90 | 2231 | NYSE | ARR | Thu, Nov 7, 2019 | 84.80 | 85.10 | 84.35 | 84.50 | 2230 | NYSE | ARR | Wed, Nov 6, 2019 | 83.85 | 84.90 | 83.25 | 84.80 | 2229 | NYSE | ARR | Tue, Nov 5, 2019 | 84.20 | 84.50 | 83.75 | 83.85 | 2228 | NYSE | ARR | Mon, Nov 4, 2019 | 84.15 | 85.00 | 84.08 | 84.20 | 2227 | NYSE | ARR | Fri, Nov 1, 2019 | 83.75 | 84.75 | 83.75 | 84.15 | 2226 | NYSE | ARR | Thu, Oct 31, 2019 | 82.85 | 83.78 | 82.80 | 83.65 | 2225 | NYSE | ARR | Wed, Oct 30, 2019 | 83.55 | 83.60 | 82.80 | 82.85 | 2224 | NYSE | ARR | Tue, Oct 29, 2019 | 82.90 | 83.70 | 82.90 | 83.50 | 2223 | NYSE | ARR | Mon, Oct 28, 2019 | 83.45 | 83.55 | 83.00 | 83.10 | 2222 | NYSE | ARR | Fri, Oct 25, 2019 | 84.15 | 84.30 | 83.05 | 83.15 | 2221 | NYSE | ARR | Thu, Oct 24, 2019 | 85.75 | 85.90 | 81.65 | 84.10 | 2220 | NYSE | ARR | Wed, Oct 23, 2019 | 85.55 | 86.05 | 85.05 | 85.70 | 2219 | NYSE | ARR | Tue, Oct 22, 2019 | 84.85 | 85.60 | 84.55 | 85.30 | 2218 | NYSE | ARR | Mon, Oct 21, 2019 | 84.55 | 85.15 | 84.25 | 84.85 | 2217 | NYSE | ARR | Fri, Oct 18, 2019 | 84.15 | 84.60 | 84.13 | 84.25 | 2216 | NYSE | ARR | Thu, Oct 17, 2019 | 84.50 | 84.88 | 84.25 | 84.30 | 2215 | NYSE | ARR | Wed, Oct 16, 2019 | 84.15 | 84.50 | 83.90 | 84.45 | 2214 | NYSE | ARR | Tue, Oct 15, 2019 | 83.80 | 84.85 | 83.60 | 83.90 | 2213 | NYSE | ARR | Mon, Oct 14, 2019 | 83.35 | 84.00 | 83.08 | 83.65 | 2212 | NYSE | ARR | Fri, Oct 11, 2019 | 84.45 | 84.45 | 83.05 | 83.40 | 2211 | NYSE | ARR | Thu, Oct 10, 2019 | 83.50 | 84.50 | 83.45 | 83.25 | 2210 | NYSE | ARR | Wed, Oct 9, 2019 | 83.60 | 83.85 | 83.30 | 83.30 | 2209 | NYSE | ARR | Tue, Oct 8, 2019 | 83.15 | 83.80 | 82.85 | 83.40 | 2208 | NYSE | ARR | Mon, Oct 7, 2019 | 82.85 | 83.95 | 82.78 | 83.40 | 2207 | NYSE | ARR | Fri, Oct 4, 2019 | 82.25 | 82.85 | 81.95 | 82.85 | 2206 | NYSE | ARR | Thu, Oct 3, 2019 | 81.65 | 82.75 | 81.30 | 82.25 | 2205 | NYSE | ARR | Wed, Oct 2, 2019 | 82.45 | 82.78 | 81.15 | 81.85 | 2204 | NYSE | ARR | Tue, Oct 1, 2019 | 83.90 | 84.25 | 82.20 | 82.75 | 2203 | NYSE | ARR | Mon, Sep 30, 2019 | 83.65 | 83.95 | 83.28 | 83.75 | 2202 | NYSE | ARR | Fri, Sep 27, 2019 | 84.25 | 84.35 | 83.35 | 83.50 | 2201 | NYSE | ARR | Thu, Sep 26, 2019 | 84.55 | 85.10 | 84.00 | 84.00 | 2200 | NYSE | ARR | Wed, Sep 25, 2019 | 84.10 | 85.15 | 84.10 | 84.55 | 2199 | NYSE | ARR | Tue, Sep 24, 2019 | 85.25 | 85.75 | 84.00 | 84.05 | 2198 | NYSE | ARR | Mon, Sep 23, 2019 | 85.00 | 85.80 | 84.90 | 85.15 | 2197 | NYSE | ARR | Fri, Sep 20, 2019 | 85.45 | 85.95 | 85.00 | 85.40 | 2196 | NYSE | ARR | Thu, Sep 19, 2019 | 85.10 | 85.90 | 85.05 | 85.25 | 2195 | NYSE | ARR | Wed, Sep 18, 2019 | 85.25 | 85.80 | 84.85 | 85.10 | 2194 | NYSE | ARR | Tue, Sep 17, 2019 | 84.70 | 85.20 | 84.25 | 85.15 | 2193 | NYSE | ARR | Mon, Sep 16, 2019 | 85.30 | 85.53 | 84.30 | 84.90 | 2192 | NYSE | ARR | Fri, Sep 13, 2019 | 85.80 | 86.63 | 85.10 | 85.60 | 2191 | NYSE | ARR | Thu, Sep 12, 2019 | 86.90 | 87.35 | 85.95 | 85.45 | 2190 | NYSE | ARR | Wed, Sep 11, 2019 | 85.15 | 86.75 | 85.00 | 86.65 | 2189 | NYSE | ARR | Tue, Sep 10, 2019 | 83.20 | 85.20 | 83.20 | 84.80 | 2188 | NYSE | ARR | Mon, Sep 9, 2019 | 81.65 | 83.40 | 81.65 | 83.20 | 2187 | NYSE | ARR | Fri, Sep 6, 2019 | 81.90 | 82.10 | 80.75 | 81.50 | 2186 | NYSE | ARR | Thu, Sep 5, 2019 | 81.95 | 82.70 | 81.30 | 81.80 | 2185 | NYSE | ARR | Wed, Sep 4, 2019 | 82.20 | 82.20 | 81.30 | 81.55 | 2184 | NYSE | ARR | Tue, Sep 3, 2019 | 81.70 | 81.90 | 80.28 | 81.40 | 2183 | NYSE | ARR | Fri, Aug 30, 2019 | 81.55 | 82.25 | 81.10 | 82.10 | 2182 | NYSE | ARR | Thu, Aug 29, 2019 | 82.25 | 82.30 | 80.00 | 81.70 | 2181 | NYSE | ARR | Wed, Aug 28, 2019 | 81.65 | 82.20 | 81.00 | 81.85 | 2180 | NYSE | ARR | Tue, Aug 27, 2019 | 84.40 | 84.50 | 81.55 | 82.10 | 2179 | NYSE | ARR | Mon, Aug 26, 2019 | 84.05 | 84.50 | 83.80 | 84.00 | 2178 | NYSE | ARR | Fri, Aug 23, 2019 | 84.10 | 85.10 | 83.35 | 83.70 | 2177 | NYSE | ARR | Thu, Aug 22, 2019 | 84.65 | 85.07 | 84.50 | 84.75 | 2176 | NYSE | ARR | Wed, Aug 21, 2019 | 85.35 | 85.80 | 84.55 | 84.65 | 2175 | NYSE | ARR | Tue, Aug 20, 2019 | 85.60 | 86.10 | 85.50 | 85.55 | 2174 | NYSE | ARR | Mon, Aug 19, 2019 | 85.45 | 85.65 | 85.00 | 85.60 | 2173 | NYSE | ARR | Fri, Aug 16, 2019 | 84.10 | 85.20 | 83.85 | 84.80 | 2172 | NYSE | ARR | Thu, Aug 15, 2019 | 83.25 | 84.25 | 83.25 | 83.75 | 2171 | NYSE | ARR | Wed, Aug 14, 2019 | 85.15 | 85.25 | 83.10 | 83.10 | 2170 | NYSE | ARR | Tue, Aug 13, 2019 | 86.75 | 87.30 | 86.05 | 85.30 | 2169 | NYSE | ARR | Mon, Aug 12, 2019 | 87.50 | 87.60 | 86.60 | 86.60 | 2168 | NYSE | ARR | Fri, Aug 9, 2019 | 88.05 | 88.05 | 86.80 | 87.50 | 2167 | NYSE | ARR | Thu, Aug 8, 2019 | 86.25 | 88.50 | 85.80 | 88.25 | 2166 | NYSE | ARR | Wed, Aug 7, 2019 | 86.50 | 86.60 | 85.30 | 86.25 | 2165 | NYSE | ARR | Tue, Aug 6, 2019 | 87.20 | 87.40 | 86.20 | 86.90 | 2164 | NYSE | ARR | Mon, Aug 5, 2019 | 88.10 | 88.55 | 86.50 | 87.10 | 2163 | NYSE | ARR | Fri, Aug 2, 2019 | 88.80 | 89.08 | 88.05 | 88.70 | 2162 | NYSE | ARR | Thu, Aug 1, 2019 | 89.50 | 89.90 | 88.58 | 88.85 | 2161 | NYSE | ARR | Wed, Jul 31, 2019 | 89.90 | 90.45 | 88.85 | 89.35 | 2160 | NYSE | ARR | Tue, Jul 30, 2019 | 87.30 | 90.25 | 86.90 | 90.20 | 2159 | NYSE | ARR | Mon, Jul 29, 2019 | 90.25 | 90.85 | 89.50 | 89.60 | 2158 | NYSE | ARR | Fri, Jul 26, 2019 | 90.00 | 90.55 | 89.75 | 90.20 | 2157 | NYSE | ARR | Thu, Jul 25, 2019 | 93.70 | 94.25 | 89.10 | 89.90 | 2156 | NYSE | ARR | Wed, Jul 24, 2019 | 93.10 | 93.55 | 92.53 | 93.55 | 2155 | NYSE | ARR | Tue, Jul 23, 2019 | 92.80 | 93.23 | 92.63 | 93.10 | 2154 | NYSE | ARR | Mon, Jul 22, 2019 | 92.35 | 93.20 | 92.35 | 92.90 | 2153 | NYSE | ARR | Fri, Jul 19, 2019 | 92.80 | 92.93 | 92.20 | 92.20 | 2152 | NYSE | ARR | Thu, Jul 18, 2019 | 93.35 | 93.45 | 92.80 | 93.00 | 2151 | NYSE | ARR | Wed, Jul 17, 2019 | 93.00 | 93.60 | 92.83 | 93.45 | 2150 | NYSE | ARR | Tue, Jul 16, 2019 | 92.85 | 93.68 | 92.50 | 93.20 | 2149 | NYSE | ARR | Mon, Jul 15, 2019 | 92.30 | 92.95 | 92.07 | 92.90 | 2148 | NYSE | ARR | Fri, Jul 12, 2019 | 93.35 | 93.50 | 92.00 | 92.20 | 2147 | NYSE | ARR | Thu, Jul 11, 2019 | 94.75 | 94.80 | 93.50 | 93.35 | 2146 | NYSE | ARR | Wed, Jul 10, 2019 | 94.15 | 94.75 | 94.00 | 94.45 | 2145 | NYSE | ARR | Tue, Jul 9, 2019 | 93.75 | 94.15 | 93.36 | 93.90 | 2144 | NYSE | ARR | Mon, Jul 8, 2019 | 93.65 | 94.60 | 93.45 | 93.80 | 2143 | NYSE | ARR | Fri, Jul 5, 2019 | 93.40 | 94.45 | 93.00 | 94.25 | 2142 | NYSE | ARR | Wed, Jul 3, 2019 | 92.45 | 93.60 | 92.35 | 93.40 | 2141 | NYSE | ARR | Tue, Jul 2, 2019 | 92.75 | 93.05 | 91.85 | 92.25 | 2140 | NYSE | ARR | Mon, Jul 1, 2019 | 93.55 | 93.70 | 92.15 | 92.65 | 2139 | NYSE | ARR | Fri, Jun 28, 2019 | 93.00 | 94.50 | 92.90 | 93.20 | 2138 | NYSE | ARR | Thu, Jun 27, 2019 | 91.75 | 92.95 | 91.70 | 92.95 | 2137 | NYSE | ARR | Wed, Jun 26, 2019 | 92.35 | 92.50 | 91.40 | 91.40 | 2136 | NYSE | ARR | Tue, Jun 25, 2019 | 91.95 | 92.50 | 91.65 | 92.25 | 2135 | NYSE | ARR | Mon, Jun 24, 2019 | 91.00 | 92.20 | 90.95 | 91.80 | 2134 | NYSE | ARR | Fri, Jun 21, 2019 | 91.40 | 91.75 | 91.10 | 91.30 | 2133 | NYSE | ARR | Thu, Jun 20, 2019 | 91.80 | 92.10 | 91.40 | 91.75 | 2132 | NYSE | ARR | Wed, Jun 19, 2019 | 91.20 | 91.55 | 90.50 | 91.55 | 2131 | NYSE | ARR | Tue, Jun 18, 2019 | 90.85 | 91.60 | 90.65 | 90.90 | 2130 | NYSE | ARR | Mon, Jun 17, 2019 | 92.45 | 92.50 | 90.28 | 90.50 | 2129 | NYSE | ARR | Fri, Jun 14, 2019 | 91.50 | 92.50 | 91.50 | 92.15 | 2128 | NYSE | ARR | Thu, Jun 13, 2019 | 92.40 | 93.00 | 92.10 | 91.60 | 2127 | NYSE | ARR | Wed, Jun 12, 2019 | 91.35 | 92.15 | 91.25 | 91.90 | 2126 | NYSE | ARR | Tue, Jun 11, 2019 | 91.75 | 91.75 | 90.85 | 91.10 | 2125 | NYSE | ARR | Mon, Jun 10, 2019 | 91.00 | 91.35 | 90.20 | 91.15 | 2124 | NYSE | ARR | Fri, Jun 7, 2019 | 91.45 | 91.45 | 90.05 | 90.85 | 2123 | NYSE | ARR | Thu, Jun 6, 2019 | 90.75 | 91.20 | 89.85 | 91.20 | 2122 | NYSE | ARR | Wed, Jun 5, 2019 | 90.85 | 90.90 | 89.80 | 90.25 | 2121 | NYSE | ARR | Tue, Jun 4, 2019 | 90.65 | 90.89 | 89.80 | 90.60 | 2120 | NYSE | ARR | Mon, Jun 3, 2019 | 87.20 | 90.10 | 87.20 | 90.00 | 2119 | NYSE | ARR | Fri, May 31, 2019 | 86.70 | 87.45 | 85.15 | 87.00 | 2118 | NYSE | ARR | Thu, May 30, 2019 | 88.55 | 88.80 | 86.60 | 87.15 | 2117 | NYSE | ARR | Wed, May 29, 2019 | 89.20 | 89.40 | 87.90 | 88.45 | 2116 | NYSE | ARR | Tue, May 28, 2019 | 90.65 | 90.95 | 89.55 | 89.60 | 2115 | NYSE | ARR | Fri, May 24, 2019 | 90.75 | 91.04 | 90.30 | 90.65 | 2114 | NYSE | ARR | Thu, May 23, 2019 | 89.55 | 90.20 | 89.50 | 90.20 | 2113 | NYSE | ARR | Wed, May 22, 2019 | 90.30 | 90.30 | 89.03 | 89.85 | 2112 | NYSE | ARR | Tue, May 21, 2019 | 91.00 | 91.00 | 90.35 | 90.45 | 2111 | NYSE | ARR | Mon, May 20, 2019 | 91.00 | 91.45 | 90.75 | 90.80 | 2110 | NYSE | ARR | Fri, May 17, 2019 | 92.95 | 93.05 | 90.50 | 90.80 | 2109 | NYSE | ARR | Thu, May 16, 2019 | 93.80 | 94.25 | 93.30 | 93.45 | 2108 | NYSE | ARR | Wed, May 15, 2019 | 92.75 | 93.65 | 92.57 | 93.60 | 2107 | NYSE | ARR | Tue, May 14, 2019 | 92.35 | 93.30 | 92.20 | 93.05 | 2106 | NYSE | ARR | Mon, May 13, 2019 | 93.85 | 94.30 | 93.05 | 92.15 | 2105 | NYSE | ARR | Fri, May 10, 2019 | 93.00 | 94.60 | 93.00 | 94.60 | 2104 | NYSE | ARR | Thu, May 9, 2019 | 93.10 | 93.65 | 92.30 | 93.20 | 2103 | NYSE | ARR | Wed, May 8, 2019 | 94.55 | 94.60 | 93.35 | 93.50 | 2102 | NYSE | ARR | Tue, May 7, 2019 | 94.90 | 95.40 | 94.25 | 94.60 | 2101 | NYSE | ARR | Mon, May 6, 2019 | 94.65 | 95.30 | 94.25 | 95.05 | 2100 | NYSE | ARR | Fri, May 3, 2019 | 95.20 | 95.75 | 94.90 | 95.45 | 2099 | NYSE | ARR | Thu, May 2, 2019 | 95.05 | 95.88 | 94.65 | 94.85 | 2098 | NYSE | ARR | Wed, May 1, 2019 | 95.70 | 96.70 | 95.05 | 95.25 | 2097 | NYSE | ARR | Tue, Apr 30, 2019 | 95.85 | 96.25 | 95.35 | 95.40 | 2096 | NYSE | ARR | Mon, Apr 29, 2019 | 98.50 | 98.50 | 95.80 | 96.15 | 2095 | NYSE | ARR | Fri, Apr 26, 2019 | 96.60 | 99.15 | 96.55 | 98.15 | 2094 | NYSE | ARR | Thu, Apr 25, 2019 | 100.30 | 100.50 | 96.00 | 96.10 | 2093 | NYSE | ARR | Wed, Apr 24, 2019 | 100.30 | 101.10 | 100.10 | 100.70 | 2092 | NYSE | ARR | Tue, Apr 23, 2019 | 99.75 | 100.30 | 99.35 | 100.05 | 2091 | NYSE | ARR | Mon, Apr 22, 2019 | 98.75 | 99.65 | 98.65 | 99.65 | 2090 | NYSE | ARR | Thu, Apr 18, 2019 | 98.90 | 99.25 | 98.60 | 98.80 | 2089 | NYSE | ARR | Wed, Apr 17, 2019 | 99.25 | 99.35 | 98.68 | 99.05 | 2088 | NYSE | ARR | Tue, Apr 16, 2019 | 98.50 | 99.25 | 98.45 | 99.25 | 2087 | NYSE | ARR | Mon, Apr 15, 2019 | 98.50 | 98.75 | 98.05 | 98.55 | 2086 | NYSE | ARR | Fri, Apr 12, 2019 | 98.55 | 98.70 | 98.05 | 98.50 | 2085 | NYSE | ARR | Thu, Apr 11, 2019 | 99.40 | 99.75 | 99.15 | 98.40 | 2084 | NYSE | ARR | Wed, Apr 10, 2019 | 99.45 | 99.60 | 99.23 | 99.40 | 2083 | NYSE | ARR | Tue, Apr 9, 2019 | 99.35 | 99.65 | 99.00 | 99.25 | 2082 | NYSE | ARR | Mon, Apr 8, 2019 | 99.05 | 99.55 | 98.90 | 99.40 | 2081 | NYSE | ARR | Fri, Apr 5, 2019 | 98.95 | 99.30 | 98.65 | 99.15 | 2080 | NYSE | ARR | Thu, Apr 4, 2019 | 98.20 | 98.80 | 98.10 | 98.80 | 2079 | NYSE | ARR | Wed, Apr 3, 2019 | 98.05 | 98.45 | 97.90 | 98.15 | 2078 | NYSE | ARR | Tue, Apr 2, 2019 | 98.45 | 98.50 | 97.90 | 97.90 | 2077 | NYSE | ARR | Mon, Apr 1, 2019 | 97.80 | 98.35 | 97.50 | 98.25 | 2076 | NYSE | ARR | Fri, Mar 29, 2019 | 97.70 | 97.75 | 97.03 | 97.65 | 2075 | NYSE | ARR | Thu, Mar 28, 2019 | 97.65 | 97.70 | 97.00 | 97.65 | 2074 | NYSE | ARR | Wed, Mar 27, 2019 | 98.05 | 98.20 | 97.25 | 97.40 | 2073 | NYSE | ARR | Tue, Mar 26, 2019 | 98.10 | 98.40 | 97.55 | 98.00 | 2072 | NYSE | ARR | Mon, Mar 25, 2019 | 97.25 | 97.88 | 96.65 | 97.70 | 2071 | NYSE | ARR | Fri, Mar 22, 2019 | 97.55 | 97.95 | 96.80 | 96.90 | 2070 | NYSE | ARR | Thu, Mar 21, 2019 | 97.10 | 98.20 | 97.10 | 97.55 | 2069 | NYSE | ARR | Wed, Mar 20, 2019 | 97.35 | 98.10 | 97.00 | 97.05 | 2068 | NYSE | ARR | Tue, Mar 19, 2019 | 98.75 | 98.90 | 97.05 | 97.50 | 2067 | NYSE | ARR | Mon, Mar 18, 2019 | 98.10 | 98.90 | 98.10 | 98.70 | 2066 | NYSE | ARR | Fri, Mar 15, 2019 | 97.90 | 98.50 | 97.90 | 98.15 | 2065 | NYSE | ARR | Thu, Mar 14, 2019 | 98.00 | 98.30 | 97.65 | 97.95 | 2064 | NYSE | ARR | Wed, Mar 13, 2019 | 98.70 | 99.70 | 98.70 | 98.15 | 2063 | NYSE | ARR | Tue, Mar 12, 2019 | 99.15 | 99.55 | 98.50 | 98.70 | 2062 | NYSE | ARR | Mon, Mar 11, 2019 | 97.45 | 99.13 | 97.30 | 98.95 | 2061 | NYSE | ARR | Fri, Mar 8, 2019 | 96.90 | 97.80 | 96.75 | 97.10 | 2060 | NYSE | ARR | Thu, Mar 7, 2019 | 97.95 | 98.30 | 96.60 | 96.90 | 2059 | NYSE | ARR | Wed, Mar 6, 2019 | 98.75 | 99.15 | 97.95 | 97.95 | 2058 | NYSE | ARR | Tue, Mar 5, 2019 | 99.20 | 99.55 | 98.45 | 98.55 | 2057 | NYSE | ARR | Mon, Mar 4, 2019 | 99.40 | 99.60 | 98.85 | 99.35 | 2056 | NYSE | ARR | Fri, Mar 1, 2019 | 101.00 | 101.00 | 99.00 | 99.30 | 2055 | NYSE | ARR | Thu, Feb 28, 2019 | 100.15 | 100.83 | 99.74 | 100.25 | 2054 | NYSE | ARR | Wed, Feb 27, 2019 | 100.55 | 100.55 | 99.15 | 100.05 | 2053 | NYSE | ARR | Tue, Feb 26, 2019 | 101.40 | 101.45 | 100.50 | 100.55 | 2052 | NYSE | ARR | Mon, Feb 25, 2019 | 102.35 | 102.55 | 101.05 | 101.20 | 2051 | NYSE | ARR | Fri, Feb 22, 2019 | 101.45 | 102.25 | 101.40 | 102.10 | 2050 | NYSE | ARR | Thu, Feb 21, 2019 | 101.00 | 101.86 | 100.50 | 101.65 | 2049 | NYSE | ARR | Wed, Feb 20, 2019 | 102.90 | 102.90 | 100.37 | 101.00 | 2048 | NYSE | ARR | Tue, Feb 19, 2019 | 105.15 | 105.40 | 104.55 | 104.80 | 2047 | NYSE | ARR | Fri, Feb 15, 2019 | 105.50 | 106.05 | 105.05 | 105.25 | 2046 | NYSE | ARR | Thu, Feb 14, 2019 | 105.75 | 106.05 | 105.25 | 105.40 | 2045 | NYSE | ARR | Wed, Feb 13, 2019 | 107.10 | 107.25 | 105.90 | 105.70 | 2044 | NYSE | ARR | Tue, Feb 12, 2019 | 107.30 | 107.30 | 106.50 | 106.75 | 2043 | NYSE | ARR | Mon, Feb 11, 2019 | 106.25 | 107.15 | 106.05 | 107.10 | 2042 | NYSE | ARR | Fri, Feb 8, 2019 | 106.00 | 106.50 | 105.55 | 106.15 | 2041 | NYSE | ARR | Thu, Feb 7, 2019 | 106.55 | 106.80 | 105.65 | 106.05 | 2040 | NYSE | ARR | Wed, Feb 6, 2019 | 106.05 | 106.65 | 105.70 | 106.55 | 2039 | NYSE | ARR | Tue, Feb 5, 2019 | 106.40 | 106.40 | 105.55 | 106.30 | 2038 | NYSE | ARR | Mon, Feb 4, 2019 | 106.05 | 106.25 | 105.20 | 106.25 | 2037 | NYSE | ARR | Fri, Feb 1, 2019 | 105.45 | 106.23 | 105.05 | 106.05 | 2036 | NYSE | ARR | Thu, Jan 31, 2019 | 105.25 | 105.45 | 104.40 | 105.10 | 2035 | NYSE | ARR | Wed, Jan 30, 2019 | 105.00 | 106.00 | 104.75 | 105.10 | 2034 | NYSE | ARR | Tue, Jan 29, 2019 | 105.70 | 105.70 | 104.35 | 105.00 | 2033 | NYSE | ARR | Mon, Jan 28, 2019 | 105.80 | 106.00 | 105.15 | 105.60 | 2032 | NYSE | ARR | Fri, Jan 25, 2019 | 105.60 | 106.00 | 105.35 | 105.70 | 2031 | NYSE | ARR | Thu, Jan 24, 2019 | 105.25 | 105.60 | 104.70 | 105.40 | 2030 | NYSE | ARR | Wed, Jan 23, 2019 | 103.70 | 105.25 | 103.70 | 105.20 | 2029 | NYSE | ARR | Tue, Jan 22, 2019 | 103.20 | 103.90 | 102.90 | 103.65 | 2028 | NYSE | ARR | Fri, Jan 18, 2019 | 104.65 | 105.00 | 102.90 | 103.20 | 2027 | NYSE | ARR | Thu, Jan 17, 2019 | 104.25 | 104.65 | 103.90 | 104.40 | 2026 | NYSE | ARR | Wed, Jan 16, 2019 | 103.25 | 104.55 | 103.05 | 104.25 | 2025 | NYSE | ARR | Tue, Jan 15, 2019 | 102.35 | 103.25 | 102.20 | 103.25 | 2024 | NYSE | ARR | Mon, Jan 14, 2019 | 105.60 | 107.00 | 105.13 | 105.20 | 2023 | NYSE | ARR | Fri, Jan 11, 2019 | 106.00 | 106.93 | 105.75 | 106.75 | 2022 | NYSE | ARR | Thu, Jan 10, 2019 | 106.25 | 106.66 | 105.95 | 105.95 | 2021 | NYSE | ARR | Wed, Jan 9, 2019 | 106.25 | 106.66 | 105.30 | 106.25 | 2020 | NYSE | ARR | Tue, Jan 8, 2019 | 106.65 | 106.90 | 105.90 | 106.20 | 2019 | NYSE | ARR | Mon, Jan 7, 2019 | 105.90 | 107.68 | 105.55 | 106.65 | 2018 | NYSE | ARR | Fri, Jan 4, 2019 | 104.50 | 106.25 | 104.43 | 105.90 | 2017 | NYSE | ARR | Thu, Jan 3, 2019 | 103.55 | 105.00 | 103.50 | 104.10 | 2016 | NYSE | ARR | Wed, Jan 2, 2019 | 101.80 | 104.00 | 100.90 | 103.85 | 2015 | NYSE | ARR | Mon, Dec 31, 2018 | 105.00 | 105.00 | 102.05 | 102.50 | 2014 | NYSE | ARR | Fri, Dec 28, 2018 | 104.05 | 105.05 | 103.10 | 104.45 | 2013 | NYSE | ARR | Thu, Dec 27, 2018 | 102.65 | 103.80 | 100.90 | 103.80 | 2012 | NYSE | ARR | Wed, Dec 26, 2018 | 100.00 | 103.55 | 99.95 | 103.55 | 2011 | NYSE | ARR | Mon, Dec 24, 2018 | 101.30 | 101.80 | 98.75 | 99.85 | 2010 | NYSE | ARR | Fri, Dec 21, 2018 | 102.35 | 104.55 | 101.35 | 101.80 | 2009 | NYSE | ARR | Thu, Dec 20, 2018 | 104.45 | 104.60 | 101.31 | 102.25 | 2008 | NYSE | ARR | Wed, Dec 19, 2018 | 105.55 | 106.05 | 104.55 | 104.60 | 2007 | NYSE | ARR | Tue, Dec 18, 2018 | 105.65 | 106.70 | 104.80 | 105.50 | 2006 | NYSE | ARR | Mon, Dec 17, 2018 | 108.55 | 109.40 | 104.35 | 104.95 | 2005 | NYSE | ARR | Fri, Dec 14, 2018 | 108.50 | 109.65 | 108.25 | 108.55 | 2004 | NYSE | ARR | Thu, Dec 13, 2018 | 108.95 | 110.25 | 108.90 | 108.75 | 2003 | NYSE | ARR | Wed, Dec 12, 2018 | 109.95 | 110.40 | 109.00 | 109.05 | 2002 | NYSE | ARR | Tue, Dec 11, 2018 | 109.75 | 111.20 | 109.40 | 109.55 | 2001 | NYSE | ARR | Mon, Dec 10, 2018 | 110.55 | 110.73 | 109.10 | 109.70 | 2000 | NYSE | ARR | Fri, Dec 7, 2018 | 110.10 | 110.68 | 109.80 | 110.55 | 1999 | NYSE | ARR | Thu, Dec 6, 2018 | 109.20 | 110.30 | 107.85 | 110.20 | 1998 | NYSE | ARR | Tue, Dec 4, 2018 | 110.40 | 110.70 | 109.20 | 109.40 | 1997 | NYSE | ARR | Mon, Dec 3, 2018 | 111.00 | 111.23 | 109.70 | 110.45 | 1996 | NYSE | ARR | Fri, Nov 30, 2018 | 110.80 | 111.15 | 109.55 | 110.70 | 1995 | NYSE | ARR | Thu, Nov 29, 2018 | 109.30 | 111.50 | 108.90 | 110.80 | 1994 | NYSE | ARR | Wed, Nov 28, 2018 | 107.50 | 109.80 | 106.25 | 109.50 | 1993 | NYSE | ARR | Tue, Nov 27, 2018 | 109.05 | 109.75 | 109.05 | 109.45 | 1992 | NYSE | ARR | Mon, Nov 26, 2018 | 109.85 | 110.00 | 108.70 | 109.15 | 1991 | NYSE | ARR | Fri, Nov 23, 2018 | 109.15 | 110.00 | 108.75 | 109.50 | 1990 | NYSE | ARR | Wed, Nov 21, 2018 | 109.00 | 109.75 | 108.50 | 109.20 | 1989 | NYSE | ARR | Tue, Nov 20, 2018 | 109.80 | 110.45 | 108.51 | 109.20 | 1988 | NYSE | ARR | Mon, Nov 19, 2018 | 110.30 | 111.10 | 109.80 | 110.30 | 1987 | NYSE | ARR | Fri, Nov 16, 2018 | 109.00 | 110.25 | 108.50 | 110.15 | 1986 | NYSE | ARR | Thu, Nov 15, 2018 | 110.10 | 110.20 | 108.58 | 109.30 | 1985 | NYSE | ARR | Wed, Nov 14, 2018 | 112.45 | 112.55 | 110.40 | 110.85 | 1984 | NYSE | ARR | Tue, Nov 13, 2018 | 112.25 | 113.45 | 111.90 | 111.90 | 1983 | NYSE | ARR | Mon, Nov 12, 2018 | 113.00 | 113.65 | 112.35 | 112.35 | 1982 | NYSE | ARR | Fri, Nov 9, 2018 | 112.50 | 113.10 | 112.05 | 113.00 | 1981 | NYSE | ARR | Thu, Nov 8, 2018 | 112.45 | 113.05 | 111.90 | 112.50 | 1980 | NYSE | ARR | Wed, Nov 7, 2018 | 112.25 | 112.95 | 110.90 | 112.75 | 1979 | NYSE | ARR | Tue, Nov 6, 2018 | 111.00 | 112.15 | 109.80 | 112.05 | 1978 | NYSE | ARR | Mon, Nov 5, 2018 | 110.80 | 111.75 | 110.50 | 110.90 | 1977 | NYSE | ARR | Fri, Nov 2, 2018 | 110.00 | 111.00 | 109.20 | 110.55 | 1976 | NYSE | ARR | Thu, Nov 1, 2018 | 109.20 | 109.85 | 108.23 | 109.70 | 1975 | NYSE | ARR | Wed, Oct 31, 2018 | 108.95 | 109.60 | 107.80 | 108.90 | 1974 | NYSE | ARR | Tue, Oct 30, 2018 | 108.10 | 109.15 | 107.20 | 108.35 | 1973 | NYSE | ARR | Mon, Oct 29, 2018 | 107.25 | 109.10 | 106.88 | 107.90 | 1972 | NYSE | ARR | Fri, Oct 26, 2018 | 106.25 | 107.40 | 105.05 | 107.15 | 1971 | NYSE | ARR | Thu, Oct 25, 2018 | 103.35 | 106.95 | 102.75 | 106.50 | 1970 | NYSE | ARR | Wed, Oct 24, 2018 | 101.90 | 103.20 | 101.50 | 102.35 | 1969 | NYSE | ARR | Tue, Oct 23, 2018 | 102.50 | 102.90 | 100.75 | 101.85 | 1968 | NYSE | ARR | Mon, Oct 22, 2018 | 103.50 | 104.65 | 102.73 | 102.90 | 1967 | NYSE | ARR | Fri, Oct 19, 2018 | 103.65 | 104.31 | 102.90 | 103.40 | 1966 | NYSE | ARR | Thu, Oct 18, 2018 | 105.00 | 105.10 | 103.70 | 104.15 | 1965 | NYSE | ARR | Wed, Oct 17, 2018 | 105.60 | 106.45 | 105.00 | 105.20 | 1964 | NYSE | ARR | Tue, Oct 16, 2018 | 104.30 | 105.85 | 103.85 | 105.80 | 1963 | NYSE | ARR | Mon, Oct 15, 2018 | 103.40 | 105.00 | 103.40 | 104.25 | 1962 | NYSE | ARR | Fri, Oct 12, 2018 | 106.80 | 106.80 | 103.25 | 103.50 | 1961 | NYSE | ARR | Thu, Oct 11, 2018 | 108.95 | 109.10 | 106.78 | 106.45 | 1960 | NYSE | ARR | Wed, Oct 10, 2018 | 109.10 | 111.15 | 109.10 | 109.30 | 1959 | NYSE | ARR | Tue, Oct 9, 2018 | 108.90 | 109.60 | 108.50 | 109.05 | 1958 | NYSE | ARR | Mon, Oct 8, 2018 | 108.30 | 109.25 | 107.65 | 108.90 | 1957 | NYSE | ARR | Fri, Oct 5, 2018 | 109.30 | 109.50 | 108.10 | 108.20 | 1956 | NYSE | ARR | Thu, Oct 4, 2018 | 110.45 | 110.70 | 108.60 | 109.35 | 1955 | NYSE | ARR | Wed, Oct 3, 2018 | 111.50 | 112.17 | 110.35 | 110.55 | 1954 | NYSE | ARR | Tue, Oct 2, 2018 | 111.50 | 112.45 | 111.40 | 111.40 | 1953 | NYSE | ARR | Mon, Oct 1, 2018 | 112.20 | 112.45 | 111.35 | 111.50 | 1952 | NYSE | ARR | Fri, Sep 28, 2018 | 112.30 | 112.60 | 111.80 | 112.25 | 1951 | NYSE | ARR | Thu, Sep 27, 2018 | 112.30 | 112.86 | 112.15 | 112.20 | 1950 | NYSE | ARR | Wed, Sep 26, 2018 | 113.40 | 113.50 | 112.10 | 112.30 | 1949 | NYSE | ARR | Tue, Sep 25, 2018 | 113.85 | 114.20 | 113.10 | 113.45 | 1948 | NYSE | ARR | Mon, Sep 24, 2018 | 114.25 | 114.68 | 113.35 | 113.65 | 1947 | NYSE | ARR | Fri, Sep 21, 2018 | 113.90 | 114.55 | 113.75 | 114.25 | 1946 | NYSE | ARR | Thu, Sep 20, 2018 | 113.50 | 113.95 | 112.65 | 113.95 | 1945 | NYSE | ARR | Wed, Sep 19, 2018 | 113.95 | 114.55 | 113.25 | 113.35 | 1944 | NYSE | ARR | Tue, Sep 18, 2018 | 114.50 | 114.60 | 113.50 | 113.95 | 1943 | NYSE | ARR | Mon, Sep 17, 2018 | 115.30 | 115.30 | 114.15 | 114.65 | 1942 | NYSE | ARR | Fri, Sep 14, 2018 | 116.45 | 116.45 | 114.50 | 115.25 | 1941 | NYSE | ARR | Thu, Sep 13, 2018 | 117.45 | 117.45 | 116.68 | 115.85 | 1940 | NYSE | ARR | Wed, Sep 12, 2018 | 118.35 | 118.45 | 116.00 | 117.10 | 1939 | NYSE | ARR | Tue, Sep 11, 2018 | 118.55 | 118.95 | 118.30 | 118.55 | 1938 | NYSE | ARR | Mon, Sep 10, 2018 | 118.90 | 119.25 | 118.53 | 118.60 | 1937 | NYSE | ARR | Fri, Sep 7, 2018 | 119.35 | 119.65 | 118.15 | 118.65 | 1936 | NYSE | ARR | Thu, Sep 6, 2018 | 119.60 | 120.35 | 119.20 | 119.35 | 1935 | NYSE | ARR | Wed, Sep 5, 2018 | 118.45 | 119.75 | 118.35 | 119.70 | 1934 | NYSE | ARR | Tue, Sep 4, 2018 | 117.50 | 118.95 | 117.50 | 118.30 | 1933 | NYSE | ARR | Fri, Aug 31, 2018 | 118.40 | 118.50 | 117.45 | 117.60 | 1932 | NYSE | ARR | Thu, Aug 30, 2018 | 118.90 | 119.10 | 118.30 | 118.50 | 1931 | NYSE | ARR | Wed, Aug 29, 2018 | 118.70 | 119.10 | 118.45 | 118.85 | 1930 | NYSE | ARR | Tue, Aug 28, 2018 | 118.00 | 118.75 | 117.65 | 118.70 | 1929 | NYSE | ARR | Mon, Aug 27, 2018 | 117.90 | 118.45 | 117.50 | 117.85 | 1928 | NYSE | ARR | Fri, Aug 24, 2018 | 118.65 | 118.65 | 117.90 | 118.00 | 1927 | NYSE | ARR | Thu, Aug 23, 2018 | 118.85 | 119.25 | 118.45 | 118.55 | 1926 | NYSE | ARR | Wed, Aug 22, 2018 | 119.30 | 119.58 | 118.60 | 118.90 | 1925 | NYSE | ARR | Tue, Aug 21, 2018 | 119.00 | 119.30 | 118.45 | 119.10 | 1924 | NYSE | ARR | Mon, Aug 20, 2018 | 117.40 | 118.85 | 117.10 | 118.60 | 1923 | NYSE | ARR | Fri, Aug 17, 2018 | 118.80 | 119.35 | 118.25 | 119.10 | 1922 | NYSE | ARR | Thu, Aug 16, 2018 | 117.80 | 119.00 | 117.50 | 118.90 | 1921 | NYSE | ARR | Wed, Aug 15, 2018 | 116.95 | 117.95 | 116.80 | 117.45 | 1920 | NYSE | ARR | Tue, Aug 14, 2018 | 116.85 | 117.55 | 116.70 | 116.95 | 1919 | NYSE | ARR | Mon, Aug 13, 2018 | 117.30 | 118.02 | 117.05 | 116.70 | 1918 | NYSE | ARR | Fri, Aug 10, 2018 | 117.15 | 117.95 | 116.85 | 117.30 | 1917 | NYSE | ARR | Thu, Aug 9, 2018 | 116.50 | 117.55 | 116.50 | 117.45 | 1916 | NYSE | ARR | Wed, Aug 8, 2018 | 116.80 | 117.05 | 116.30 | 116.65 | 1915 | NYSE | ARR | Tue, Aug 7, 2018 | 118.05 | 118.30 | 116.75 | 116.85 | 1914 | NYSE | ARR | Mon, Aug 6, 2018 | 118.20 | 118.20 | 117.25 | 117.80 | 1913 | NYSE | ARR | Fri, Aug 3, 2018 | 118.25 | 119.05 | 118.20 | 118.30 | 1912 | NYSE | ARR | Thu, Aug 2, 2018 | 117.70 | 118.85 | 117.55 | 118.25 | 1911 | NYSE | ARR | Wed, Aug 1, 2018 | 118.65 | 118.65 | 116.70 | 117.70 | 1910 | NYSE | ARR | Tue, Jul 31, 2018 | 119.00 | 119.90 | 117.75 | 118.85 | 1909 | NYSE | ARR | Mon, Jul 30, 2018 | 117.50 | 119.25 | 117.50 | 118.50 | 1908 | NYSE | ARR | Fri, Jul 27, 2018 | 116.75 | 118.10 | 116.75 | 117.60 | 1907 | NYSE | ARR | Thu, Jul 26, 2018 | 115.25 | 117.60 | 114.80 | 117.40 | 1906 | NYSE | ARR | Wed, Jul 25, 2018 | 114.50 | 115.40 | 114.50 | 114.80 | 1905 | NYSE | ARR | Tue, Jul 24, 2018 | 114.85 | 114.99 | 114.10 | 114.70 | 1904 | NYSE | ARR | Mon, Jul 23, 2018 | 115.35 | 115.60 | 114.65 | 114.65 | 1903 | NYSE | ARR | Fri, Jul 20, 2018 | 115.60 | 116.00 | 115.10 | 115.40 | 1902 | NYSE | ARR | Thu, Jul 19, 2018 | 114.90 | 116.15 | 114.85 | 115.70 | 1901 | NYSE | ARR | Wed, Jul 18, 2018 | 115.10 | 115.63 | 114.65 | 115.10 | 1900 | NYSE | ARR | Tue, Jul 17, 2018 | 115.55 | 116.30 | 114.88 | 115.10 | 1899 | NYSE | ARR | Mon, Jul 16, 2018 | 115.90 | 115.95 | 115.10 | 115.45 | 1898 | NYSE | ARR | Fri, Jul 13, 2018 | 115.90 | 116.70 | 115.45 | 115.80 | 1897 | NYSE | ARR | Thu, Jul 12, 2018 | 117.35 | 117.55 | 116.15 | 115.75 | 1896 | NYSE | ARR | Wed, Jul 11, 2018 | 117.25 | 117.80 | 117.00 | 117.45 | 1895 | NYSE | ARR | Tue, Jul 10, 2018 | 118.25 | 118.40 | 116.85 | 117.45 | 1894 | NYSE | ARR | Mon, Jul 9, 2018 | 118.45 | 118.50 | 117.25 | 118.05 | 1893 | NYSE | ARR | Fri, Jul 6, 2018 | 117.75 | 118.53 | 117.75 | 118.20 | 1892 | NYSE | ARR | Thu, Jul 5, 2018 | 117.65 | 117.75 | 116.60 | 117.55 | 1891 | NYSE | ARR | Tue, Jul 3, 2018 | 115.50 | 118.10 | 115.45 | 117.60 | 1890 | NYSE | ARR | Mon, Jul 2, 2018 | 114.00 | 115.45 | 114.00 | 115.20 | 1889 | NYSE | ARR | Fri, Jun 29, 2018 | 114.15 | 115.00 | 113.20 | 114.05 | 1888 | NYSE | ARR | Thu, Jun 28, 2018 | 113.40 | 114.45 | 113.00 | 114.30 | 1887 | NYSE | ARR | Wed, Jun 27, 2018 | 114.60 | 114.65 | 112.80 | 112.90 | 1886 | NYSE | ARR | Tue, Jun 26, 2018 | 114.95 | 115.40 | 114.60 | 114.60 | 1885 | NYSE | ARR | Mon, Jun 25, 2018 | 115.00 | 115.60 | 114.75 | 115.10 | 1884 | NYSE | ARR | Fri, Jun 22, 2018 | 114.70 | 115.35 | 114.30 | 114.90 | 1883 | NYSE | ARR | Thu, Jun 21, 2018 | 114.40 | 115.05 | 114.15 | 114.65 | 1882 | NYSE | ARR | Wed, Jun 20, 2018 | 115.30 | 115.30 | 114.15 | 114.40 | 1881 | NYSE | ARR | Tue, Jun 19, 2018 | 114.65 | 115.00 | 114.40 | 114.90 | 1880 | NYSE | ARR | Mon, Jun 18, 2018 | 114.35 | 115.25 | 114.18 | 114.80 | 1879 | NYSE | ARR | Fri, Jun 15, 2018 | 114.20 | 114.95 | 113.80 | 114.40 | 1878 | NYSE | ARR | Thu, Jun 14, 2018 | 115.05 | 115.25 | 114.10 | 114.60 | 1877 | NYSE | ARR | Wed, Jun 13, 2018 | 116.30 | 116.65 | 114.90 | 114.45 | 1876 | NYSE | ARR | Tue, Jun 12, 2018 | 116.15 | 116.45 | 115.63 | 116.15 | 1875 | NYSE | ARR | Mon, Jun 11, 2018 | 115.45 | 116.40 | 115.35 | 116.20 | 1874 | NYSE | ARR | Fri, Jun 8, 2018 | 114.75 | 115.65 | 114.55 | 115.40 | 1873 | NYSE | ARR | Thu, Jun 7, 2018 | 114.45 | 115.40 | 114.30 | 114.55 | 1872 | NYSE | ARR | Wed, Jun 6, 2018 | 114.75 | 115.15 | 114.05 | 114.55 | 1871 | NYSE | ARR | Tue, Jun 5, 2018 | 116.15 | 116.30 | 115.05 | 115.30 | 1870 | NYSE | ARR | Mon, Jun 4, 2018 | 115.80 | 116.35 | 115.45 | 115.95 | 1869 | NYSE | ARR | Fri, Jun 1, 2018 | 116.00 | 116.10 | 114.75 | 115.50 | 1868 | NYSE | ARR | Thu, May 31, 2018 | 117.35 | 117.35 | 115.20 | 115.85 | 1867 | NYSE | ARR | Wed, May 30, 2018 | 116.60 | 117.75 | 116.25 | 117.25 | 1866 | NYSE | ARR | Tue, May 29, 2018 | 114.60 | 116.65 | 114.35 | 116.45 | 1865 | NYSE | ARR | Fri, May 25, 2018 | 114.35 | 115.00 | 114.01 | 114.80 | 1864 | NYSE | ARR | Thu, May 24, 2018 | 114.95 | 115.22 | 113.90 | 114.35 | 1863 | NYSE | ARR | Wed, May 23, 2018 | 114.10 | 115.70 | 113.80 | 115.40 | 1862 | NYSE | ARR | Tue, May 22, 2018 | 114.45 | 115.15 | 114.15 | 114.20 | 1861 | NYSE | ARR | Mon, May 21, 2018 | 113.65 | 114.40 | 112.94 | 114.25 | 1860 | NYSE | ARR | Fri, May 18, 2018 | 113.10 | 113.70 | 112.60 | 113.45 | 1859 | NYSE | ARR | Thu, May 17, 2018 | 112.25 | 112.98 | 112.25 | 112.65 | 1858 | NYSE | ARR | Wed, May 16, 2018 | 112.50 | 113.08 | 112.15 | 112.60 | 1857 | NYSE | ARR | Tue, May 15, 2018 | 112.95 | 113.30 | 112.50 | 112.60 | 1856 | NYSE | ARR | Mon, May 14, 2018 | 113.15 | 113.60 | 112.78 | 113.15 | 1855 | NYSE | ARR | Fri, May 11, 2018 | 113.70 | 114.05 | 112.95 | 113.75 | 1854 | NYSE | ARR | Thu, May 10, 2018 | 112.95 | 114.25 | 112.95 | 113.70 | 1853 | NYSE | ARR | Wed, May 9, 2018 | 113.85 | 114.20 | 111.35 | 112.75 | 1852 | NYSE | ARR | Tue, May 8, 2018 | 115.65 | 115.90 | 113.70 | 114.00 | 1851 | NYSE | ARR | Mon, May 7, 2018 | 115.55 | 116.70 | 115.10 | 115.60 | 1850 | NYSE | ARR | Fri, May 4, 2018 | 114.15 | 116.05 | 113.75 | 115.75 | 1849 | NYSE | ARR | Thu, May 3, 2018 | 113.20 | 114.20 | 112.50 | 113.95 | 1848 | NYSE | ARR | Wed, May 2, 2018 | 113.45 | 114.05 | 112.60 | 113.25 | 1847 | NYSE | ARR | Tue, May 1, 2018 | 113.25 | 113.95 | 112.35 | 113.45 | 1846 | NYSE | ARR | Mon, Apr 30, 2018 | 114.00 | 114.30 | 113.10 | 113.15 | 1845 | NYSE | ARR | Fri, Apr 27, 2018 | 113.20 | 114.25 | 112.55 | 113.65 | 1844 | NYSE | ARR | Thu, Apr 26, 2018 | 113.75 | 115.00 | 112.25 | 113.05 | 1843 | NYSE | ARR | Wed, Apr 25, 2018 | 112.95 | 113.85 | 112.85 | 113.65 | 1842 | NYSE | ARR | Tue, Apr 24, 2018 | 113.55 | 114.40 | 112.75 | 113.45 | 1841 | NYSE | ARR | Mon, Apr 23, 2018 | 114.65 | 114.95 | 113.25 | 113.60 | 1840 | NYSE | ARR | Fri, Apr 20, 2018 | 114.15 | 114.30 | 113.45 | 113.95 | 1839 | NYSE | ARR | Thu, Apr 19, 2018 | 115.75 | 116.00 | 113.70 | 113.95 | 1838 | NYSE | ARR | Wed, Apr 18, 2018 | 115.95 | 116.55 | 115.33 | 115.75 | 1837 | NYSE | ARR | Tue, Apr 17, 2018 | 115.95 | 116.20 | 115.45 | 115.95 | 1836 | NYSE | ARR | Mon, Apr 16, 2018 | 115.80 | 116.00 | 115.05 | 115.60 | 1835 | NYSE | ARR | Fri, Apr 13, 2018 | 116.70 | 116.70 | 115.05 | 115.35 | 1834 | NYSE | ARR | Thu, Apr 12, 2018 | 117.00 | 117.00 | 115.80 | 116.05 | 1833 | NYSE | ARR | Wed, Apr 11, 2018 | 117.30 | 117.60 | 116.46 | 116.50 | 1832 | NYSE | ARR | Tue, Apr 10, 2018 | 118.00 | 118.35 | 117.30 | 117.40 | 1831 | NYSE | ARR | Mon, Apr 9, 2018 | 117.60 | 118.55 | 117.20 | 117.20 | 1830 | NYSE | ARR | Fri, Apr 6, 2018 | 116.90 | 118.15 | 116.90 | 117.55 | 1829 | NYSE | ARR | Thu, Apr 5, 2018 | 117.30 | 117.55 | 116.45 | 117.20 | 1828 | NYSE | ARR | Wed, Apr 4, 2018 | 116.00 | 117.70 | 116.00 | 117.20 | 1827 | NYSE | ARR | Tue, Apr 3, 2018 | 116.00 | 117.60 | 115.65 | 116.90 | 1826 | NYSE | ARR | Mon, Apr 2, 2018 | 116.15 | 117.05 | 114.35 | 116.00 | 1825 | NYSE | ARR | Thu, Mar 29, 2018 | 115.30 | 117.00 | 115.30 | 116.40 | 1824 | NYSE | ARR | Wed, Mar 28, 2018 | 114.70 | 115.75 | 114.15 | 115.25 | 1823 | NYSE | ARR | Tue, Mar 27, 2018 | 114.10 | 115.60 | 113.35 | 114.70 | 1822 | NYSE | ARR | Mon, Mar 26, 2018 | 113.15 | 114.23 | 112.80 | 114.00 | 1821 | NYSE | ARR | Fri, Mar 23, 2018 | 113.00 | 113.90 | 112.25 | 112.25 | 1820 | NYSE | ARR | Thu, Mar 22, 2018 | 112.75 | 114.50 | 112.60 | 112.75 | 1819 | NYSE | ARR | Wed, Mar 21, 2018 | 113.30 | 113.92 | 112.70 | 113.05 | 1818 | NYSE | ARR | Tue, Mar 20, 2018 | 113.45 | 114.00 | 112.80 | 113.30 | 1817 | NYSE | ARR | Mon, Mar 19, 2018 | 113.75 | 113.80 | 112.35 | 113.40 | 1816 | NYSE | ARR | Fri, Mar 16, 2018 | 112.50 | 114.25 | 112.25 | 113.85 | 1815 | NYSE | ARR | Thu, Mar 15, 2018 | 113.55 | 113.55 | 111.75 | 112.45 | 1814 | NYSE | ARR | Wed, Mar 14, 2018 | 112.85 | 114.75 | 112.85 | 113.30 | 1813 | NYSE | ARR | Tue, Mar 13, 2018 | 114.65 | 115.52 | 114.30 | 113.45 | 1812 | NYSE | ARR | Mon, Mar 12, 2018 | 113.45 | 115.03 | 113.25 | 114.30 | 1811 | NYSE | ARR | Fri, Mar 9, 2018 | 112.35 | 115.00 | 111.00 | 112.85 | 1810 | NYSE | ARR | Thu, Mar 8, 2018 | 112.35 | 112.70 | 111.40 | 112.30 | 1809 | NYSE | ARR | Wed, Mar 7, 2018 | 111.30 | 112.80 | 110.70 | 112.25 | 1808 | NYSE | ARR | Tue, Mar 6, 2018 | 110.80 | 112.03 | 109.50 | 111.90 | 1807 | NYSE | ARR | Mon, Mar 5, 2018 | 108.50 | 111.50 | 108.50 | 110.85 | 1806 | NYSE | ARR | Fri, Mar 2, 2018 | 107.00 | 109.05 | 107.00 | 108.85 | 1805 | NYSE | ARR | Thu, Mar 1, 2018 | 107.45 | 109.05 | 107.20 | 107.90 | 1804 | NYSE | ARR | Wed, Feb 28, 2018 | 110.15 | 110.45 | 107.10 | 107.10 | 1803 | NYSE | ARR | Tue, Feb 27, 2018 | 113.50 | 114.20 | 110.10 | 110.15 | 1802 | NYSE | ARR | Mon, Feb 26, 2018 | 114.30 | 114.65 | 113.25 | 113.65 | 1801 | NYSE | ARR | Fri, Feb 23, 2018 | 113.00 | 114.30 | 112.95 | 114.20 | 1800 | NYSE | ARR | Thu, Feb 22, 2018 | 113.25 | 113.70 | 112.20 | 112.45 | 1799 | NYSE | ARR | Wed, Feb 21, 2018 | 112.85 | 115.20 | 112.35 | 112.35 | 1798 | NYSE | ARR | Tue, Feb 20, 2018 | 115.80 | 116.55 | 112.18 | 112.65 | 1797 | NYSE | ARR | Fri, Feb 16, 2018 | 114.95 | 116.95 | 114.45 | 116.20 | 1796 | NYSE | ARR | Thu, Feb 15, 2018 | 112.15 | 115.90 | 111.10 | 115.30 | 1795 | NYSE | ARR | Wed, Feb 14, 2018 | 112.50 | 114.25 | 111.10 | 113.75 | 1794 | NYSE | ARR | Tue, Feb 13, 2018 | 113.55 | 115.20 | 112.75 | 113.70 | 1793 | NYSE | ARR | Mon, Feb 12, 2018 | 112.45 | 114.25 | 111.50 | 113.70 | 1792 | NYSE | ARR | Fri, Feb 9, 2018 | 112.35 | 112.75 | 110.30 | 112.15 | 1791 | NYSE | ARR | Thu, Feb 8, 2018 | 112.50 | 113.80 | 111.65 | 111.65 | 1790 | NYSE | ARR | Wed, Feb 7, 2018 | 112.85 | 114.70 | 112.35 | 112.35 | 1789 | NYSE | ARR | Tue, Feb 6, 2018 | 109.65 | 113.75 | 108.30 | 112.75 | 1788 | NYSE | ARR | Mon, Feb 5, 2018 | 114.05 | 114.13 | 110.10 | 111.30 | 1787 | NYSE | ARR | Fri, Feb 2, 2018 | 116.35 | 116.65 | 114.05 | 114.90 | 1786 | NYSE | ARR | Thu, Feb 1, 2018 | 116.90 | 119.03 | 116.63 | 116.95 | 1785 | NYSE | ARR | Wed, Jan 31, 2018 | 120.00 | 120.25 | 116.55 | 117.05 | 1784 | NYSE | ARR | Tue, Jan 30, 2018 | 118.25 | 119.95 | 118.05 | 119.20 | 1783 | NYSE | ARR | Mon, Jan 29, 2018 | 122.60 | 122.69 | 118.75 | 119.20 | 1782 | NYSE | ARR | Fri, Jan 26, 2018 | 124.20 | 124.20 | 122.20 | 122.65 | 1781 | NYSE | ARR | Thu, Jan 25, 2018 | 124.10 | 124.75 | 123.45 | 123.90 | 1780 | NYSE | ARR | Wed, Jan 24, 2018 | 124.80 | 125.00 | 123.65 | 124.55 | 1779 | NYSE | ARR | Tue, Jan 23, 2018 | 124.00 | 124.75 | 123.75 | 124.45 | 1778 | NYSE | ARR | Mon, Jan 22, 2018 | 124.25 | 124.90 | 123.25 | 123.80 | 1777 | NYSE | ARR | Fri, Jan 19, 2018 | 123.45 | 124.20 | 123.30 | 123.90 | 1776 | NYSE | ARR | Thu, Jan 18, 2018 | 124.10 | 124.20 | 122.95 | 123.30 | 1775 | NYSE | ARR | Wed, Jan 17, 2018 | 124.00 | 125.45 | 123.95 | 124.35 | 1774 | NYSE | ARR | Tue, Jan 16, 2018 | 125.55 | 125.95 | 123.50 | 123.65 | 1773 | NYSE | ARR | Fri, Jan 12, 2018 | 126.35 | 126.80 | 125.25 | 125.40 | 1772 | NYSE | ARR | Thu, Jan 11, 2018 | 126.25 | 127.75 | 125.88 | 126.55 | 1771 | NYSE | ARR | Wed, Jan 10, 2018 | 126.25 | 126.80 | 125.10 | 126.70 | 1770 | NYSE | ARR | Tue, Jan 9, 2018 | 127.45 | 127.50 | 126.50 | 126.50 | 1769 | NYSE | ARR | Mon, Jan 8, 2018 | 126.00 | 127.85 | 125.75 | 127.15 | 1768 | NYSE | ARR | Fri, Jan 5, 2018 | 125.45 | 126.25 | 124.65 | 126.00 | 1767 | NYSE | ARR | Thu, Jan 4, 2018 | 124.75 | 126.45 | 124.75 | 125.25 | 1766 | NYSE | ARR | Wed, Jan 3, 2018 | 127.85 | 128.35 | 124.70 | 124.75 | 1765 | NYSE | ARR | Tue, Jan 2, 2018 | 128.65 | 128.75 | 127.05 | 127.60 | 1764 | NYSE | ARR | Fri, Dec 29, 2017 | 129.95 | 129.95 | 128.40 | 128.60 | 1763 | NYSE | ARR | Thu, Dec 28, 2017 | 129.30 | 129.85 | 128.35 | 129.85 | 1762 | NYSE | ARR | Wed, Dec 27, 2017 | 128.45 | 129.65 | 128.00 | 128.95 | 1761 | NYSE | ARR | Tue, Dec 26, 2017 | 127.10 | 128.60 | 127.10 | 128.20 | 1760 | NYSE | ARR | Fri, Dec 22, 2017 | 127.95 | 127.95 | 127.10 | 127.10 | 1759 | NYSE | ARR | Thu, Dec 21, 2017 | 127.30 | 128.27 | 127.10 | 127.50 | 1758 | NYSE | ARR | Wed, Dec 20, 2017 | 126.50 | 127.48 | 125.45 | 126.85 | 1757 | NYSE | ARR | Tue, Dec 19, 2017 | 128.75 | 129.75 | 125.95 | 125.95 | 1756 | NYSE | ARR | Mon, Dec 18, 2017 | 131.30 | 132.35 | 129.15 | 129.35 | 1755 | NYSE | ARR | Fri, Dec 15, 2017 | 129.65 | 132.50 | 129.65 | 131.00 | 1754 | NYSE | ARR | Thu, Dec 14, 2017 | 130.30 | 130.35 | 129.25 | 129.45 | 1753 | NYSE | ARR | Wed, Dec 13, 2017 | 130.40 | 132.30 | 129.80 | 129.55 | 1752 | NYSE | ARR | Tue, Dec 12, 2017 | 129.65 | 131.00 | 129.45 | 130.45 | 1751 | NYSE | ARR | Mon, Dec 11, 2017 | 128.65 | 129.85 | 128.50 | 129.50 | 1750 | NYSE | ARR | Fri, Dec 8, 2017 | 129.20 | 129.20 | 127.60 | 128.30 | 1749 | NYSE | ARR | Thu, Dec 7, 2017 | 128.50 | 129.55 | 128.05 | 128.75 | 1748 | NYSE | ARR | Wed, Dec 6, 2017 | 128.30 | 129.15 | 128.15 | 128.50 | 1747 | NYSE | ARR | Tue, Dec 5, 2017 | 128.60 | 129.05 | 128.05 | 128.30 | 1746 | NYSE | ARR | Mon, Dec 4, 2017 | 128.05 | 129.25 | 127.81 | 128.55 | 1745 | NYSE | ARR | Fri, Dec 1, 2017 | 126.60 | 127.45 | 124.80 | 127.35 | 1744 | NYSE | ARR | Thu, Nov 30, 2017 | 128.00 | 128.25 | 126.15 | 126.45 | 1743 | NYSE | ARR | Wed, Nov 29, 2017 | 127.20 | 128.40 | 127.20 | 127.65 | 1742 | NYSE | ARR | Tue, Nov 28, 2017 | 126.25 | 127.88 | 125.75 | 127.55 | 1741 | NYSE | ARR | Mon, Nov 27, 2017 | 127.25 | 127.53 | 126.00 | 126.05 | 1740 | NYSE | ARR | Fri, Nov 24, 2017 | 128.00 | 128.15 | 126.75 | 127.25 | 1739 | NYSE | ARR | Wed, Nov 22, 2017 | 126.25 | 128.15 | 126.05 | 127.70 | 1738 | NYSE | ARR | Tue, Nov 21, 2017 | 124.55 | 126.10 | 124.50 | 126.00 | 1737 | NYSE | ARR | Mon, Nov 20, 2017 | 123.00 | 124.40 | 122.55 | 124.10 | 1736 | NYSE | ARR | Fri, Nov 17, 2017 | 122.00 | 123.48 | 121.90 | 122.80 | 1735 | NYSE | ARR | Thu, Nov 16, 2017 | 122.10 | 123.10 | 121.85 | 122.10 | 1734 | NYSE | ARR | Wed, Nov 15, 2017 | 122.50 | 123.50 | 121.05 | 122.00 | 1733 | NYSE | ARR | Tue, Nov 14, 2017 | 121.85 | 123.55 | 121.40 | 123.20 | 1732 | NYSE | ARR | Mon, Nov 13, 2017 | 121.45 | 123.10 | 120.80 | 121.85 | 1731 | NYSE | ARR | Fri, Nov 10, 2017 | 121.75 | 122.45 | 121.05 | 121.05 | 1730 | NYSE | ARR | Thu, Nov 9, 2017 | 121.50 | 122.50 | 120.83 | 121.55 | 1729 | NYSE | ARR | Wed, Nov 8, 2017 | 120.75 | 122.05 | 120.70 | 121.55 | 1728 | NYSE | ARR | Tue, Nov 7, 2017 | 120.25 | 121.95 | 119.55 | 120.80 | 1727 | NYSE | ARR | Mon, Nov 6, 2017 | 121.95 | 122.00 | 119.55 | 120.55 | 1726 | NYSE | ARR | Fri, Nov 3, 2017 | 121.60 | 122.75 | 121.40 | 122.25 | 1725 | NYSE | ARR | Thu, Nov 2, 2017 | 125.25 | 125.65 | 121.50 | 122.45 | 1724 | NYSE | ARR | Wed, Nov 1, 2017 | 126.10 | 126.60 | 124.80 | 125.25 | 1723 | NYSE | ARR | Tue, Oct 31, 2017 | 126.75 | 127.10 | 125.15 | 125.25 | 1722 | NYSE | ARR | Mon, Oct 30, 2017 | 127.50 | 128.30 | 125.75 | 126.55 | 1721 | NYSE | ARR | Fri, Oct 27, 2017 | 127.65 | 127.65 | 125.35 | 127.10 | 1720 | NYSE | ARR | Thu, Oct 26, 2017 | 131.55 | 131.62 | 126.55 | 127.20 | 1719 | NYSE | ARR | Wed, Oct 25, 2017 | 134.15 | 134.20 | 130.40 | 131.45 | 1718 | NYSE | ARR | Tue, Oct 24, 2017 | 134.95 | 135.50 | 133.85 | 134.00 | 1717 | NYSE | ARR | Mon, Oct 23, 2017 | 135.75 | 135.85 | 133.85 | 134.40 | 1716 | NYSE | ARR | Fri, Oct 20, 2017 | 136.25 | 136.45 | 135.35 | 135.65 | 1715 | NYSE | ARR | Thu, Oct 19, 2017 | 135.20 | 136.25 | 134.56 | 136.10 | 1714 | NYSE | ARR | Wed, Oct 18, 2017 | 135.85 | 136.10 | 135.45 | 135.70 | 1713 | NYSE | ARR | Tue, Oct 17, 2017 | 135.75 | 136.05 | 135.20 | 135.80 | 1712 | NYSE | ARR | Mon, Oct 16, 2017 | 135.25 | 136.10 | 135.24 | 135.65 | 1711 | NYSE | ARR | Fri, Oct 13, 2017 | 134.75 | 135.10 | 133.81 | 134.85 | 1710 | NYSE | ARR | Thu, Oct 12, 2017 | 135.20 | 135.75 | 134.20 | 134.05 | 1709 | NYSE | ARR | Wed, Oct 11, 2017 | 134.50 | 135.63 | 134.50 | 135.35 | 1708 | NYSE | ARR | Tue, Oct 10, 2017 | 135.50 | 135.60 | 134.50 | 134.65 | 1707 | NYSE | ARR | Mon, Oct 9, 2017 | 133.60 | 135.35 | 133.60 | 135.00 | 1706 | NYSE | ARR | Fri, Oct 6, 2017 | 134.75 | 134.75 | 133.00 | 133.50 | 1705 | NYSE | ARR | Thu, Oct 5, 2017 | 135.05 | 136.20 | 134.68 | 135.10 | 1704 | NYSE | ARR | Wed, Oct 4, 2017 | 135.35 | 135.50 | 134.60 | 135.05 | 1703 | NYSE | ARR | Tue, Oct 3, 2017 | 135.80 | 136.15 | 134.98 | 135.35 | 1702 | NYSE | ARR | Mon, Oct 2, 2017 | 134.55 | 136.18 | 134.25 | 136.05 | 1701 | NYSE | ARR | Fri, Sep 29, 2017 | 134.05 | 134.65 | 133.60 | 134.50 | 1700 | NYSE | ARR | Thu, Sep 28, 2017 | 133.70 | 134.25 | 132.65 | 134.00 | 1699 | NYSE | ARR | Wed, Sep 27, 2017 | 133.10 | 133.73 | 132.25 | 133.70 | 1698 | NYSE | ARR | Tue, Sep 26, 2017 | 132.35 | 133.65 | 131.85 | 132.95 | 1697 | NYSE | ARR | Mon, Sep 25, 2017 | 131.80 | 132.28 | 131.05 | 132.10 | 1696 | NYSE | ARR | Fri, Sep 22, 2017 | 131.25 | 131.93 | 130.90 | 131.80 | 1695 | NYSE | ARR | Thu, Sep 21, 2017 | 130.75 | 131.05 | 130.30 | 130.35 | 1694 | NYSE | ARR | Wed, Sep 20, 2017 | 131.85 | 132.10 | 130.35 | 131.00 | 1693 | NYSE | ARR | Tue, Sep 19, 2017 | 131.30 | 132.25 | 131.15 | 131.55 | 1692 | NYSE | ARR | Mon, Sep 18, 2017 | 131.75 | 132.65 | 130.71 | 131.30 | 1691 | NYSE | ARR | Fri, Sep 15, 2017 | 133.90 | 134.30 | 131.65 | 132.00 | 1690 | NYSE | ARR | Thu, Sep 14, 2017 | 134.25 | 134.68 | 132.95 | 133.90 | 1689 | NYSE | ARR | Wed, Sep 13, 2017 | 135.55 | 136.05 | 134.20 | 134.35 | 1688 | NYSE | ARR | Tue, Sep 12, 2017 | 136.05 | 137.75 | 135.50 | 136.05 | 1687 | NYSE | ARR | Mon, Sep 11, 2017 | 135.00 | 136.80 | 134.25 | 136.10 | 1686 | NYSE | ARR | Fri, Sep 8, 2017 | 129.05 | 130.20 | 128.78 | 129.65 | 1685 | NYSE | ARR | Thu, Sep 7, 2017 | 129.05 | 130.20 | 128.75 | 129.05 | 1684 | NYSE | ARR | Wed, Sep 6, 2017 | 130.25 | 130.65 | 128.75 | 129.05 | 1683 | NYSE | ARR | Tue, Sep 5, 2017 | 133.40 | 133.65 | 130.05 | 130.65 | 1682 | NYSE | ARR | Fri, Sep 1, 2017 | 132.25 | 133.75 | 132.00 | 133.20 | 1681 | NYSE | ARR | Thu, Aug 31, 2017 | 131.55 | 132.85 | 131.40 | 132.05 | 1680 | NYSE | ARR | Wed, Aug 30, 2017 | 131.90 | 132.25 | 130.90 | 131.30 | 1679 | NYSE | ARR | Tue, Aug 29, 2017 | 132.90 | 133.75 | 131.75 | 131.85 | 1678 | NYSE | ARR | Mon, Aug 28, 2017 | 133.10 | 133.25 | 132.30 | 132.70 | 1677 | NYSE | ARR | Fri, Aug 25, 2017 | 132.95 | 133.30 | 132.16 | 133.10 | 1676 | NYSE | ARR | Thu, Aug 24, 2017 | 131.95 | 133.00 | 131.85 | 132.95 | 1675 | NYSE | ARR | Wed, Aug 23, 2017 | 131.70 | 132.95 | 131.59 | 131.70 | 1674 | NYSE | ARR | Tue, Aug 22, 2017 | 131.65 | 132.30 | 131.55 | 131.95 | 1673 | NYSE | ARR | Mon, Aug 21, 2017 | 131.55 | 131.95 | 130.25 | 131.65 | 1672 | NYSE | ARR | Fri, Aug 18, 2017 | 131.30 | 132.10 | 130.45 | 131.55 | 1671 | NYSE | ARR | Thu, Aug 17, 2017 | 131.45 | 132.73 | 131.18 | 131.70 | 1670 | NYSE | ARR | Wed, Aug 16, 2017 | 131.00 | 131.95 | 130.35 | 130.95 | 1669 | NYSE | ARR | Tue, Aug 15, 2017 | 129.50 | 130.95 | 129.40 | 130.75 | 1668 | NYSE | ARR | Mon, Aug 14, 2017 | 129.35 | 130.75 | 128.90 | 129.70 | 1667 | NYSE | ARR | Fri, Aug 11, 2017 | 127.45 | 129.80 | 127.45 | 129.00 | 1666 | NYSE | ARR | Thu, Aug 10, 2017 | 129.70 | 130.15 | 128.65 | 128.55 | 1665 | NYSE | ARR | Wed, Aug 9, 2017 | 129.90 | 130.55 | 129.23 | 129.65 | 1664 | NYSE | ARR | Tue, Aug 8, 2017 | 129.00 | 129.95 | 128.55 | 129.65 | 1663 | NYSE | ARR | Mon, Aug 7, 2017 | 128.50 | 129.08 | 127.62 | 128.95 | 1662 | NYSE | ARR | Fri, Aug 4, 2017 | 128.15 | 128.70 | 126.73 | 128.40 | 1661 | NYSE | ARR | Thu, Aug 3, 2017 | 128.15 | 128.70 | 127.15 | 128.20 | 1660 | NYSE | ARR | Wed, Aug 2, 2017 | 127.70 | 128.38 | 127.10 | 127.90 | 1659 | NYSE | ARR | Tue, Aug 1, 2017 | 126.55 | 127.70 | 126.15 | 127.50 | 1658 | NYSE | ARR | Mon, Jul 31, 2017 | 126.10 | 126.95 | 125.05 | 126.30 | 1657 | NYSE | ARR | Fri, Jul 28, 2017 | 126.45 | 126.45 | 125.10 | 125.50 | 1656 | NYSE | ARR | Thu, Jul 27, 2017 | 125.90 | 126.25 | 124.33 | 126.20 | 1655 | NYSE | ARR | Wed, Jul 26, 2017 | 125.35 | 125.50 | 124.55 | 124.70 | 1654 | NYSE | ARR | Tue, Jul 25, 2017 | 125.65 | 125.95 | 124.35 | 125.05 | 1653 | NYSE | ARR | Mon, Jul 24, 2017 | 126.15 | 126.60 | 125.10 | 125.30 | 1652 | NYSE | ARR | Fri, Jul 21, 2017 | 125.60 | 126.10 | 124.33 | 125.95 | 1651 | NYSE | ARR | Thu, Jul 20, 2017 | 124.95 | 125.80 | 124.75 | 124.90 | 1650 | NYSE | ARR | Wed, Jul 19, 2017 | 124.20 | 125.70 | 124.00 | 124.80 | 1649 | NYSE | ARR | Tue, Jul 18, 2017 | 127.20 | 127.35 | 123.30 | 124.25 | 1648 | NYSE | ARR | Mon, Jul 17, 2017 | 127.25 | 127.95 | 126.90 | 127.40 | 1647 | NYSE | ARR | Fri, Jul 14, 2017 | 126.55 | 127.30 | 126.10 | 126.90 | 1646 | NYSE | ARR | Thu, Jul 13, 2017 | 127.45 | 127.50 | 125.55 | 126.55 | 1645 | NYSE | ARR | Wed, Jul 12, 2017 | 127.45 | 128.50 | 127.00 | 126.90 | 1644 | NYSE | ARR | Tue, Jul 11, 2017 | 126.30 | 127.25 | 125.00 | 127.25 | 1643 | NYSE | ARR | Mon, Jul 10, 2017 | 124.75 | 127.10 | 124.45 | 125.50 | 1642 | NYSE | ARR | Fri, Jul 7, 2017 | 125.75 | 126.00 | 124.55 | 124.75 | 1641 | NYSE | ARR | Thu, Jul 6, 2017 | 126.40 | 126.60 | 125.45 | 125.65 | 1640 | NYSE | ARR | Wed, Jul 5, 2017 | 127.00 | 128.40 | 126.15 | 127.05 | 1639 | NYSE | ARR | Mon, Jul 3, 2017 | 125.60 | 127.20 | 125.25 | 126.85 | 1638 | NYSE | ARR | Fri, Jun 30, 2017 | 125.45 | 126.90 | 124.80 | 125.00 | 1637 | NYSE | ARR | Thu, Jun 29, 2017 | 126.45 | 126.95 | 124.45 | 125.50 | 1636 | NYSE | ARR | Wed, Jun 28, 2017 | 129.90 | 130.00 | 126.85 | 127.05 | 1635 | NYSE | ARR | Tue, Jun 27, 2017 | 131.40 | 131.50 | 129.55 | 130.00 | 1634 | NYSE | ARR | Mon, Jun 26, 2017 | 136.95 | 137.50 | 135.45 | 137.40 | 1633 | NYSE | ARR | Fri, Jun 23, 2017 | 136.40 | 137.25 | 136.15 | 136.55 | 1632 | NYSE | ARR | Thu, Jun 22, 2017 | 136.80 | 137.15 | 136.05 | 136.15 | 1631 | NYSE | ARR | Wed, Jun 21, 2017 | 136.95 | 138.00 | 135.90 | 136.30 | 1630 | NYSE | ARR | Tue, Jun 20, 2017 | 137.00 | 137.35 | 136.10 | 136.80 | 1629 | NYSE | ARR | Mon, Jun 19, 2017 | 137.00 | 137.85 | 136.45 | 137.10 | 1628 | NYSE | ARR | Fri, Jun 16, 2017 | 134.45 | 136.90 | 134.35 | 136.75 | 1627 | NYSE | ARR | Thu, Jun 15, 2017 | 133.05 | 135.00 | 133.05 | 134.80 | 1626 | NYSE | ARR | Wed, Jun 14, 2017 | 132.75 | 133.95 | 132.60 | 133.45 | 1625 | NYSE | ARR | Tue, Jun 13, 2017 | 131.90 | 133.10 | 131.15 | 132.65 | 1624 | NYSE | ARR | Mon, Jun 12, 2017 | 131.50 | 133.35 | 131.50 | 131.95 | 1623 | NYSE | ARR | Fri, Jun 9, 2017 | 130.60 | 132.25 | 130.60 | 131.40 | 1622 | NYSE | ARR | Thu, Jun 8, 2017 | 130.20 | 131.40 | 130.00 | 130.60 | 1621 | NYSE | ARR | Wed, Jun 7, 2017 | 130.20 | 130.30 | 129.35 | 130.15 | 1620 | NYSE | ARR | Tue, Jun 6, 2017 | 130.45 | 130.45 | 129.35 | 129.90 | 1619 | NYSE | ARR | Mon, Jun 5, 2017 | 130.50 | 130.75 | 129.10 | 129.95 | 1618 | NYSE | ARR | Fri, Jun 2, 2017 | 130.25 | 131.00 | 130.05 | 130.55 | 1617 | NYSE | ARR | Thu, Jun 1, 2017 | 130.25 | 130.45 | 129.60 | 130.00 | 1616 | NYSE | ARR | Wed, May 31, 2017 | 129.30 | 130.30 | 128.44 | 129.95 | 1615 | NYSE | ARR | Tue, May 30, 2017 | 129.60 | 129.80 | 128.55 | 129.25 | 1614 | NYSE | ARR | Fri, May 26, 2017 | 129.45 | 129.70 | 128.25 | 129.55 | 1613 | NYSE | ARR | Thu, May 25, 2017 | 128.35 | 129.95 | 128.00 | 129.35 | 1612 | NYSE | ARR | Wed, May 24, 2017 | 128.10 | 128.60 | 126.40 | 128.40 | 1611 | NYSE | ARR | Tue, May 23, 2017 | 127.20 | 128.10 | 126.30 | 127.85 | 1610 | NYSE | ARR | Mon, May 22, 2017 | 125.75 | 127.45 | 125.75 | 126.85 | 1609 | NYSE | ARR | Fri, May 19, 2017 | 125.30 | 126.75 | 124.95 | 125.75 | 1608 | NYSE | ARR | Thu, May 18, 2017 | 124.00 | 126.00 | 123.40 | 125.30 | 1607 | NYSE | ARR | Wed, May 17, 2017 | 124.70 | 125.65 | 124.23 | 124.30 | 1606 | NYSE | ARR | Tue, May 16, 2017 | 124.90 | 126.15 | 124.50 | 125.20 | 1605 | NYSE | ARR | Mon, May 15, 2017 | 123.85 | 125.10 | 123.31 | 124.80 | 1604 | NYSE | ARR | Fri, May 12, 2017 | 124.15 | 124.65 | 123.05 | 123.50 | 1603 | NYSE | ARR | Thu, May 11, 2017 | 124.15 | 124.60 | 123.40 | 124.10 | 1602 | NYSE | ARR | Wed, May 10, 2017 | 123.95 | 125.45 | 123.49 | 124.45 | 1601 | NYSE | ARR | Tue, May 9, 2017 | 126.90 | 126.90 | 123.45 | 123.90 | 1600 | NYSE | ARR | Mon, May 8, 2017 | 126.70 | 127.20 | 126.20 | 126.70 | 1599 | NYSE | ARR | Fri, May 5, 2017 | 125.35 | 127.10 | 124.60 | 126.70 | 1598 | NYSE | ARR | Thu, May 4, 2017 | 127.10 | 127.10 | 123.90 | 125.00 | 1597 | NYSE | ARR | Wed, May 3, 2017 | 125.00 | 127.50 | 124.75 | 126.75 | 1596 | NYSE | ARR | Tue, May 2, 2017 | 123.50 | 126.78 | 123.25 | 124.95 | 1595 | NYSE | ARR | Mon, May 1, 2017 | 120.75 | 123.00 | 120.55 | 122.05 | 1594 | NYSE | ARR | Fri, Apr 28, 2017 | 122.75 | 122.93 | 120.20 | 120.35 | 1593 | NYSE | ARR | Thu, Apr 27, 2017 | 121.85 | 123.10 | 121.55 | 122.60 | 1592 | NYSE | ARR | Wed, Apr 26, 2017 | 120.05 | 122.43 | 120.05 | 121.85 | 1591 | NYSE | ARR | Tue, Apr 25, 2017 | 119.50 | 121.05 | 119.45 | 120.30 | 1590 | NYSE | ARR | Mon, Apr 24, 2017 | 118.95 | 119.89 | 118.75 | 119.70 | 1589 | NYSE | ARR | Fri, Apr 21, 2017 | 117.95 | 119.20 | 117.55 | 118.75 | 1588 | NYSE | ARR | Thu, Apr 20, 2017 | 117.70 | 118.55 | 117.15 | 117.85 | 1587 | NYSE | ARR | Wed, Apr 19, 2017 | 118.10 | 118.30 | 117.36 | 117.70 | 1586 | NYSE | ARR | Tue, Apr 18, 2017 | 118.05 | 118.55 | 117.65 | 118.00 | 1585 | NYSE | ARR | Mon, Apr 17, 2017 | 116.80 | 118.25 | 116.70 | 118.25 | 1584 | NYSE | ARR | Thu, Apr 13, 2017 | 116.00 | 116.90 | 115.83 | 116.55 | 1583 | NYSE | ARR | Wed, Apr 12, 2017 | 116.50 | 116.77 | 115.60 | 116.00 | 1582 | NYSE | ARR | Tue, Apr 11, 2017 | 116.80 | 118.25 | 116.00 | 116.80 | 1581 | NYSE | ARR | Mon, Apr 10, 2017 | 115.65 | 117.20 | 115.25 | 116.80 | 1580 | NYSE | ARR | Fri, Apr 7, 2017 | 115.50 | 116.15 | 115.05 | 115.20 | 1579 | NYSE | ARR | Thu, Apr 6, 2017 | 114.95 | 115.65 | 113.95 | 115.55 | 1578 | NYSE | ARR | Wed, Apr 5, 2017 | 115.60 | 115.95 | 114.58 | 114.95 | 1577 | NYSE | ARR | Tue, Apr 4, 2017 | 114.15 | 115.63 | 113.80 | 115.55 | 1576 | NYSE | ARR | Mon, Apr 3, 2017 | 113.80 | 114.50 | 113.65 | 114.10 | 1575 | NYSE | ARR | Fri, Mar 31, 2017 | 114.00 | 114.34 | 112.85 | 113.55 | 1574 | NYSE | ARR | Thu, Mar 30, 2017 | 115.80 | 116.00 | 114.10 | 114.25 | 1573 | NYSE | ARR | Wed, Mar 29, 2017 | 114.20 | 115.88 | 114.05 | 115.65 | 1572 | NYSE | ARR | Tue, Mar 28, 2017 | 111.40 | 114.25 | 111.10 | 114.05 | 1571 | NYSE | ARR | Mon, Mar 27, 2017 | 110.60 | 111.68 | 110.40 | 111.45 | 1570 | NYSE | ARR | Fri, Mar 24, 2017 | 111.30 | 112.15 | 110.50 | 110.60 | 1569 | NYSE | ARR | Thu, Mar 23, 2017 | 111.25 | 112.20 | 110.70 | 111.60 | 1568 | NYSE | ARR | Wed, Mar 22, 2017 | 110.65 | 111.25 | 110.40 | 111.15 | 1567 | NYSE | ARR | Tue, Mar 21, 2017 | 110.20 | 111.25 | 109.60 | 110.70 | 1566 | NYSE | ARR | Mon, Mar 20, 2017 | 110.70 | 110.80 | 109.69 | 110.05 | 1565 | NYSE | ARR | Fri, Mar 17, 2017 | 109.85 | 110.75 | 109.40 | 110.70 | 1564 | NYSE | ARR | Thu, Mar 16, 2017 | 108.85 | 109.90 | 108.66 | 109.60 | 1563 | NYSE | ARR | Wed, Mar 15, 2017 | 106.65 | 109.00 | 106.65 | 108.75 | 1562 | NYSE | ARR | Tue, Mar 14, 2017 | 107.80 | 107.85 | 106.50 | 106.55 | 1561 | NYSE | ARR | Mon, Mar 13, 2017 | 108.55 | 109.35 | 107.70 | 107.90 | 1560 | NYSE | ARR | Fri, Mar 10, 2017 | 107.50 | 109.73 | 107.50 | 109.45 | 1559 | NYSE | ARR | Thu, Mar 9, 2017 | 108.50 | 109.51 | 107.05 | 107.10 | 1558 | NYSE | ARR | Wed, Mar 8, 2017 | 110.95 | 111.00 | 108.60 | 108.60 | 1557 | NYSE | ARR | Tue, Mar 7, 2017 | 111.50 | 112.00 | 111.00 | 111.10 | 1556 | NYSE | ARR | Mon, Mar 6, 2017 | 111.65 | 111.99 | 111.00 | 111.70 | 1555 | NYSE | ARR | Fri, Mar 3, 2017 | 113.00 | 113.00 | 111.00 | 111.65 | 1554 | NYSE | ARR | Thu, Mar 2, 2017 | 112.80 | 113.65 | 112.50 | 112.75 | 1553 | NYSE | ARR | Wed, Mar 1, 2017 | 113.00 | 113.95 | 112.15 | 112.70 | 1552 | NYSE | ARR | Tue, Feb 28, 2017 | 112.60 | 113.60 | 111.90 | 112.45 | 1551 | NYSE | ARR | Mon, Feb 27, 2017 | 111.95 | 113.60 | 111.75 | 112.15 | 1550 | NYSE | ARR | Fri, Feb 24, 2017 | 110.55 | 112.30 | 110.25 | 112.05 | 1549 | NYSE | ARR | Thu, Feb 23, 2017 | 110.00 | 111.25 | 109.95 | 110.50 | 1548 | NYSE | ARR | Wed, Feb 22, 2017 | 109.35 | 110.25 | 108.70 | 109.80 | 1547 | NYSE | ARR | Tue, Feb 21, 2017 | 108.75 | 109.70 | 106.75 | 109.50 | 1546 | NYSE | ARR | Fri, Feb 17, 2017 | 110.25 | 110.40 | 108.45 | 108.55 | 1545 | NYSE | ARR | Thu, Feb 16, 2017 | 107.55 | 110.25 | 107.55 | 110.05 | 1544 | NYSE | ARR | Wed, Feb 15, 2017 | 107.60 | 107.95 | 106.65 | 107.45 | 1543 | NYSE | ARR | Tue, Feb 14, 2017 | 108.50 | 108.95 | 107.50 | 108.00 | 1542 | NYSE | ARR | Mon, Feb 13, 2017 | 108.20 | 109.15 | 108.00 | 108.75 | 1541 | NYSE | ARR | Fri, Feb 10, 2017 | 108.80 | 109.40 | 108.15 | 108.85 | 1540 | NYSE | ARR | Thu, Feb 9, 2017 | 108.05 | 109.15 | 107.50 | 108.80 | 1539 | NYSE | ARR | Wed, Feb 8, 2017 | 107.70 | 108.90 | 107.00 | 108.85 | 1538 | NYSE | ARR | Tue, Feb 7, 2017 | 108.20 | 108.50 | 107.25 | 107.95 | 1537 | NYSE | ARR | Mon, Feb 6, 2017 | 107.40 | 108.80 | 107.36 | 108.15 | 1536 | NYSE | ARR | Fri, Feb 3, 2017 | 107.15 | 107.55 | 106.90 | 107.30 | 1535 | NYSE | ARR | Thu, Feb 2, 2017 | 106.50 | 107.45 | 106.30 | 106.80 | 1534 | NYSE | ARR | Wed, Feb 1, 2017 | 105.35 | 107.30 | 105.30 | 106.00 | 1533 | NYSE | ARR | Tue, Jan 31, 2017 | 106.50 | 106.65 | 104.05 | 105.10 | 1532 | NYSE | ARR | Mon, Jan 30, 2017 | 107.35 | 107.70 | 106.15 | 106.65 | 1531 | NYSE | ARR | Fri, Jan 27, 2017 | 108.00 | 108.10 | 107.28 | 107.50 | 1530 | NYSE | ARR | Thu, Jan 26, 2017 | 108.25 | 108.62 | 108.00 | 108.05 | 1529 | NYSE | ARR | Wed, Jan 25, 2017 | 108.75 | 109.38 | 108.15 | 108.45 | 1528 | NYSE | ARR | Tue, Jan 24, 2017 | 108.75 | 109.20 | 108.50 | 108.80 | 1527 | NYSE | ARR | Mon, Jan 23, 2017 | 108.90 | 109.40 | 108.60 | 108.75 | 1526 | NYSE | ARR | Fri, Jan 20, 2017 | 108.25 | 109.25 | 108.25 | 108.40 | 1525 | NYSE | ARR | Thu, Jan 19, 2017 | 109.00 | 109.25 | 108.12 | 108.70 | 1524 | NYSE | ARR | Wed, Jan 18, 2017 | 109.00 | 109.90 | 108.90 | 109.30 | 1523 | NYSE | ARR | Tue, Jan 17, 2017 | 108.15 | 109.60 | 108.00 | 109.00 | 1522 | NYSE | ARR | Fri, Jan 13, 2017 | 108.65 | 109.55 | 107.40 | 108.25 | 1521 | NYSE | ARR | Thu, Jan 12, 2017 | 110.00 | 110.95 | 108.40 | 108.90 | 1520 | NYSE | ARR | Wed, Jan 11, 2017 | 111.20 | 112.25 | 110.61 | 110.65 | 1519 | NYSE | ARR | Tue, Jan 10, 2017 | 110.95 | 111.40 | 109.80 | 111.20 | 1518 | NYSE | ARR | Mon, Jan 9, 2017 | 111.30 | 111.65 | 110.30 | 110.95 | 1517 | NYSE | ARR | Fri, Jan 6, 2017 | 110.65 | 111.45 | 110.43 | 111.00 | 1516 | NYSE | ARR | Thu, Jan 5, 2017 | 109.95 | 111.45 | 109.75 | 110.75 | 1515 | NYSE | ARR | Wed, Jan 4, 2017 | 108.70 | 110.10 | 108.25 | 110.00 | 1514 | NYSE | ARR | Tue, Jan 3, 2017 | 109.05 | 110.46 | 108.65 | 110.15 | 1513 | NYSE | ARR | Fri, Dec 30, 2016 | 109.20 | 109.50 | 108.10 | 108.45 | 1512 | NYSE | ARR | Thu, Dec 29, 2016 | 108.40 | 109.90 | 108.15 | 109.45 | 1511 | NYSE | ARR | Wed, Dec 28, 2016 | 108.35 | 109.95 | 106.25 | 108.40 | 1510 | NYSE | ARR | Tue, Dec 27, 2016 | 109.15 | 109.41 | 107.55 | 108.05 | 1509 | NYSE | ARR | Fri, Dec 23, 2016 | 108.95 | 109.00 | 107.40 | 108.90 | 1508 | NYSE | ARR | Thu, Dec 22, 2016 | 107.50 | 109.45 | 107.05 | 109.00 | 1507 | NYSE | ARR | Wed, Dec 21, 2016 | 106.40 | 107.75 | 105.65 | 107.05 | 1506 | NYSE | ARR | Tue, Dec 20, 2016 | 107.05 | 107.65 | 105.75 | 106.05 | 1505 | NYSE | ARR | Mon, Dec 19, 2016 | 103.30 | 107.15 | 102.75 | 107.05 | 1504 | NYSE | ARR | Fri, Dec 16, 2016 | 102.40 | 104.30 | 101.80 | 102.55 | 1503 | NYSE | ARR | Thu, Dec 15, 2016 | 106.55 | 107.10 | 101.45 | 101.70 | 1502 | NYSE | ARR | Wed, Dec 14, 2016 | 108.70 | 109.65 | 107.03 | 107.15 | 1501 | NYSE | ARR | Tue, Dec 13, 2016 | 112.55 | 113.00 | 107.80 | 108.20 | 1500 | NYSE | ARR | Mon, Dec 12, 2016 | 113.50 | 114.25 | 112.65 | 112.75 | 1499 | NYSE | ARR | Fri, Dec 9, 2016 | 112.60 | 114.05 | 112.60 | 113.60 | 1498 | NYSE | ARR | Thu, Dec 8, 2016 | 113.00 | 113.80 | 112.25 | 112.55 | 1497 | NYSE | ARR | Wed, Dec 7, 2016 | 112.50 | 113.90 | 112.25 | 113.00 | 1496 | NYSE | ARR | Tue, Dec 6, 2016 | 111.35 | 112.85 | 111.15 | 112.50 | 1495 | NYSE | ARR | Mon, Dec 5, 2016 | 109.65 | 111.60 | 109.25 | 111.30 | 1494 | NYSE | ARR | Fri, Dec 2, 2016 | 109.70 | 110.50 | 108.45 | 109.25 | 1493 | NYSE | ARR | Thu, Dec 1, 2016 | 111.35 | 111.77 | 109.15 | 109.70 | 1492 | NYSE | ARR | Wed, Nov 30, 2016 | 112.55 | 112.55 | 110.75 | 111.20 | 1491 | NYSE | ARR | Tue, Nov 29, 2016 | 112.35 | 113.00 | 111.40 | 112.45 | 1490 | NYSE | ARR | Mon, Nov 28, 2016 | 111.40 | 113.13 | 111.40 | 112.35 | 1489 | NYSE | ARR | Fri, Nov 25, 2016 | 111.00 | 111.45 | 110.95 | 111.30 | 1488 | NYSE | ARR | Wed, Nov 23, 2016 | 112.35 | 113.00 | 110.58 | 110.85 | 1487 | NYSE | ARR | Tue, Nov 22, 2016 | 112.50 | 113.20 | 111.85 | 112.35 | 1486 | NYSE | ARR | Mon, Nov 21, 2016 | 111.60 | 112.28 | 111.18 | 111.85 | 1485 | NYSE | ARR | Fri, Nov 18, 2016 | 111.25 | 111.59 | 109.95 | 110.90 | 1484 | NYSE | ARR | Thu, Nov 17, 2016 | 111.90 | 112.50 | 110.85 | 110.95 | 1483 | NYSE | ARR | Wed, Nov 16, 2016 | 111.05 | 112.80 | 111.05 | 111.75 | 1482 | NYSE | ARR | Tue, Nov 15, 2016 | 111.70 | 112.20 | 110.50 | 111.00 | 1481 | NYSE | ARR | Mon, Nov 14, 2016 | 113.60 | 113.75 | 111.25 | 111.40 | 1480 | NYSE | ARR | Fri, Nov 11, 2016 | 113.30 | 114.30 | 113.30 | 113.60 | 1479 | NYSE | ARR | Thu, Nov 10, 2016 | 115.85 | 117.00 | 113.25 | 113.45 | 1478 | NYSE | ARR | Wed, Nov 9, 2016 | 116.15 | 117.00 | 114.75 | 114.90 | 1477 | NYSE | ARR | Tue, Nov 8, 2016 | 115.40 | 116.55 | 115.05 | 116.10 | 1476 | NYSE | ARR | Mon, Nov 7, 2016 | 115.10 | 115.40 | 114.60 | 115.10 | 1475 | NYSE | ARR | Fri, Nov 4, 2016 | 115.45 | 115.45 | 114.00 | 114.10 | 1474 | NYSE | ARR | Thu, Nov 3, 2016 | 114.25 | 116.80 | 114.25 | 115.00 | 1473 | NYSE | ARR | Wed, Nov 2, 2016 | 113.00 | 114.15 | 112.60 | 114.00 | 1472 | NYSE | ARR | Tue, Nov 1, 2016 | 113.60 | 114.25 | 111.70 | 112.80 | 1471 | NYSE | ARR | Mon, Oct 31, 2016 | 113.00 | 113.75 | 112.30 | 113.35 | 1470 | NYSE | ARR | Fri, Oct 28, 2016 | 112.90 | 113.45 | 111.95 | 112.85 | 1469 | NYSE | ARR | Thu, Oct 27, 2016 | 113.95 | 114.15 | 112.20 | 112.35 | 1468 | NYSE | ARR | Wed, Oct 26, 2016 | 113.55 | 114.70 | 113.55 | 113.95 | 1467 | NYSE | ARR | Tue, Oct 25, 2016 | 112.85 | 115.00 | 112.40 | 114.70 | 1466 | NYSE | ARR | Mon, Oct 24, 2016 | 112.85 | 113.75 | 112.40 | 113.45 | 1465 | NYSE | ARR | Fri, Oct 21, 2016 | 111.15 | 112.50 | 111.15 | 112.30 | 1464 | NYSE | ARR | Thu, Oct 20, 2016 | 111.40 | 111.90 | 110.95 | 111.80 | 1463 | NYSE | ARR | Wed, Oct 19, 2016 | 110.65 | 111.75 | 110.55 | 111.20 | 1462 | NYSE | ARR | Tue, Oct 18, 2016 | 111.00 | 111.50 | 109.70 | 110.70 | 1461 | NYSE | ARR | Mon, Oct 17, 2016 | 110.30 | 110.85 | 109.60 | 109.70 | 1460 | NYSE | ARR | Fri, Oct 14, 2016 | 110.85 | 111.15 | 109.90 | 110.10 | 1459 | NYSE | ARR | Thu, Oct 13, 2016 | 109.95 | 111.50 | 109.80 | 110.75 | 1458 | NYSE | ARR | Wed, Oct 12, 2016 | 109.20 | 111.15 | 108.50 | 110.20 | 1457 | NYSE | ARR | Tue, Oct 11, 2016 | 109.85 | 110.45 | 109.35 | 109.00 | 1456 | NYSE | ARR | Mon, Oct 10, 2016 | 110.00 | 111.15 | 109.50 | 110.25 | 1455 | NYSE | ARR | Fri, Oct 7, 2016 | 108.80 | 109.70 | 108.15 | 109.25 | 1454 | NYSE | ARR | Thu, Oct 6, 2016 | 109.85 | 109.96 | 108.05 | 108.70 | 1453 | NYSE | ARR | Wed, Oct 5, 2016 | 110.85 | 111.65 | 109.90 | 110.00 | 1452 | NYSE | ARR | Tue, Oct 4, 2016 | 111.75 | 111.85 | 110.00 | 110.55 | 1451 | NYSE | ARR | Mon, Oct 3, 2016 | 112.70 | 113.05 | 111.55 | 111.85 | 1450 | NYSE | ARR | Fri, Sep 30, 2016 | 113.20 | 113.45 | 112.65 | 112.70 | 1449 | NYSE | ARR | Thu, Sep 29, 2016 | 112.20 | 113.30 | 111.75 | 112.65 | 1448 | NYSE | ARR | Wed, Sep 28, 2016 | 112.95 | 112.98 | 111.20 | 112.65 | 1447 | NYSE | ARR | Tue, Sep 27, 2016 | 112.30 | 113.70 | 111.95 | 112.35 | 1446 | NYSE | ARR | Mon, Sep 26, 2016 | 112.25 | 113.85 | 112.05 | 112.25 | 1445 | NYSE | ARR | Fri, Sep 23, 2016 | 112.80 | 113.65 | 112.35 | 112.55 | 1444 | NYSE | ARR | Thu, Sep 22, 2016 | 111.40 | 113.40 | 111.40 | 113.30 | 1443 | NYSE | ARR | Wed, Sep 21, 2016 | 110.60 | 111.70 | 109.75 | 111.40 | 1442 | NYSE | ARR | Tue, Sep 20, 2016 | 110.25 | 111.45 | 110.20 | 110.20 | 1441 | NYSE | ARR | Mon, Sep 19, 2016 | 109.60 | 110.95 | 109.30 | 110.25 | 1440 | NYSE | ARR | Fri, Sep 16, 2016 | 110.40 | 110.40 | 108.85 | 109.20 | 1439 | NYSE | ARR | Thu, Sep 15, 2016 | 109.35 | 110.90 | 109.00 | 110.25 | 1438 | NYSE | ARR | Wed, Sep 14, 2016 | 109.15 | 110.55 | 108.85 | 109.40 | 1437 | NYSE | ARR | Tue, Sep 13, 2016 | 109.80 | 111.45 | 108.92 | 109.20 | 1436 | NYSE | ARR | Mon, Sep 12, 2016 | 109.55 | 111.45 | 107.80 | 110.25 | 1435 | NYSE | ARR | Fri, Sep 9, 2016 | 113.85 | 113.95 | 109.55 | 109.65 | 1434 | NYSE | ARR | Thu, Sep 8, 2016 | 114.75 | 114.85 | 113.50 | 114.15 | 1433 | NYSE | ARR | Wed, Sep 7, 2016 | 113.60 | 115.15 | 113.60 | 114.95 | 1432 | NYSE | ARR | Tue, Sep 6, 2016 | 112.10 | 113.85 | 111.35 | 113.35 | 1431 | NYSE | ARR | Fri, Sep 2, 2016 | 110.25 | 112.05 | 110.25 | 111.80 | 1430 | NYSE | ARR | Thu, Sep 1, 2016 | 111.15 | 111.15 | 109.55 | 111.05 | 1429 | NYSE | ARR | Wed, Aug 31, 2016 | 111.25 | 111.50 | 110.55 | 111.20 | 1428 | NYSE | ARR | Tue, Aug 30, 2016 | 110.85 | 111.60 | 110.50 | 111.55 | 1427 | NYSE | ARR | Mon, Aug 29, 2016 | 110.65 | 111.65 | 110.60 | 110.70 | 1426 | NYSE | ARR | Fri, Aug 26, 2016 | 112.50 | 112.55 | 110.10 | 110.45 | 1425 | NYSE | ARR | Thu, Aug 25, 2016 | 111.65 | 112.30 | 111.25 | 112.15 | 1424 | NYSE | ARR | Wed, Aug 24, 2016 | 112.35 | 112.85 | 111.45 | 111.60 | 1423 | NYSE | ARR | Tue, Aug 23, 2016 | 112.30 | 113.20 | 111.95 | 112.25 | 1422 | NYSE | ARR | Mon, Aug 22, 2016 | 110.45 | 112.05 | 110.10 | 111.65 | 1421 | NYSE | ARR | Fri, Aug 19, 2016 | 110.25 | 110.40 | 109.70 | 110.20 | 1420 | NYSE | ARR | Thu, Aug 18, 2016 | 110.05 | 111.47 | 110.05 | 110.45 | 1419 | NYSE | ARR | Wed, Aug 17, 2016 | 110.05 | 110.75 | 109.05 | 110.00 | 1418 | NYSE | ARR | Tue, Aug 16, 2016 | 110.40 | 110.90 | 109.80 | 109.85 | 1417 | NYSE | ARR | Mon, Aug 15, 2016 | 111.55 | 112.03 | 110.45 | 110.65 | 1416 | NYSE | ARR | Fri, Aug 12, 2016 | 112.05 | 112.75 | 111.55 | 111.75 | 1415 | NYSE | ARR | Thu, Aug 11, 2016 | 113.45 | 113.71 | 111.63 | 111.85 | 1414 | NYSE | ARR | Wed, Aug 10, 2016 | 116.05 | 116.15 | 114.30 | 113.35 | 1413 | NYSE | ARR | Tue, Aug 9, 2016 | 115.00 | 115.65 | 114.60 | 115.50 | 1412 | NYSE | ARR | Mon, Aug 8, 2016 | 115.15 | 115.95 | 114.45 | 115.10 | 1411 | NYSE | ARR | Fri, Aug 5, 2016 | 112.90 | 115.15 | 112.35 | 114.75 | 1410 | NYSE | ARR | Thu, Aug 4, 2016 | 112.60 | 113.30 | 111.33 | 112.40 | 1409 | NYSE | ARR | Wed, Aug 3, 2016 | 108.40 | 113.20 | 107.90 | 112.75 | 1408 | NYSE | ARR | Tue, Aug 2, 2016 | 109.20 | 109.30 | 108.08 | 108.45 | 1407 | NYSE | ARR | Mon, Aug 1, 2016 | 106.45 | 109.25 | 106.45 | 109.15 | 1406 | NYSE | ARR | Fri, Jul 29, 2016 | 106.55 | 107.25 | 105.23 | 106.40 | 1405 | NYSE | ARR | Thu, Jul 28, 2016 | 105.85 | 106.75 | 105.60 | 106.70 | 1404 | NYSE | ARR | Wed, Jul 27, 2016 | 105.65 | 106.00 | 105.25 | 106.00 | 1403 | NYSE | ARR | Tue, Jul 26, 2016 | 105.10 | 105.75 | 104.75 | 105.50 | 1402 | NYSE | ARR | Mon, Jul 25, 2016 | 105.25 | 105.65 | 104.50 | 105.10 | 1401 | NYSE | ARR | Fri, Jul 22, 2016 | 104.40 | 105.30 | 104.25 | 105.25 | 1400 | NYSE | ARR | Thu, Jul 21, 2016 | 103.50 | 104.60 | 103.45 | 104.00 | 1399 | NYSE | ARR | Wed, Jul 20, 2016 | 103.05 | 103.65 | 102.67 | 103.60 | 1398 | NYSE | ARR | Tue, Jul 19, 2016 | 102.15 | 103.50 | 102.00 | 103.25 | 1397 | NYSE | ARR | Mon, Jul 18, 2016 | 101.35 | 102.40 | 101.30 | 102.35 | 1396 | NYSE | ARR | Fri, Jul 15, 2016 | 101.55 | 102.05 | 101.05 | 101.60 | 1395 | NYSE | ARR | Thu, Jul 14, 2016 | 102.50 | 102.85 | 101.25 | 101.25 | 1394 | NYSE | ARR | Wed, Jul 13, 2016 | 102.00 | 102.85 | 101.55 | 102.85 | 1393 | NYSE | ARR | Tue, Jul 12, 2016 | 102.40 | 103.10 | 101.85 | 101.90 | 1392 | NYSE | ARR | Mon, Jul 11, 2016 | 101.30 | 102.25 | 101.00 | 102.15 | 1391 | NYSE | ARR | Fri, Jul 8, 2016 | 100.90 | 101.80 | 100.70 | 101.30 | 1390 | NYSE | ARR | Thu, Jul 7, 2016 | 101.70 | 101.80 | 99.85 | 100.30 | 1389 | NYSE | ARR | Wed, Jul 6, 2016 | 100.85 | 101.85 | 100.15 | 101.85 | 1388 | NYSE | ARR | Tue, Jul 5, 2016 | 100.00 | 101.20 | 100.00 | 100.90 | 1387 | NYSE | ARR | Fri, Jul 1, 2016 | 100.05 | 101.00 | 99.00 | 100.05 | 1386 | NYSE | ARR | Thu, Jun 30, 2016 | 98.50 | 100.00 | 97.75 | 100.00 | 1385 | NYSE | ARR | Wed, Jun 29, 2016 | 97.15 | 98.45 | 96.60 | 98.10 | 1384 | NYSE | ARR | Tue, Jun 28, 2016 | 94.40 | 96.65 | 94.40 | 96.00 | 1383 | NYSE | ARR | Mon, Jun 27, 2016 | 94.30 | 94.70 | 93.17 | 94.35 | 1382 | NYSE | ARR | Fri, Jun 24, 2016 | 94.30 | 96.40 | 93.45 | 95.00 | 1381 | NYSE | ARR | Thu, Jun 23, 2016 | 95.85 | 95.95 | 95.30 | 95.55 | 1380 | NYSE | ARR | Wed, Jun 22, 2016 | 95.80 | 96.15 | 95.30 | 95.30 | 1379 | NYSE | ARR | Tue, Jun 21, 2016 | 96.30 | 96.60 | 95.30 | 95.75 | 1378 | NYSE | ARR | Mon, Jun 20, 2016 | 97.15 | 97.50 | 96.45 | 96.45 | 1377 | NYSE | ARR | Fri, Jun 17, 2016 | 97.05 | 98.45 | 96.65 | 96.65 | 1376 | NYSE | ARR | Thu, Jun 16, 2016 | 96.55 | 97.53 | 96.30 | 97.25 | 1375 | NYSE | ARR | Wed, Jun 15, 2016 | 96.10 | 97.60 | 96.00 | 96.70 | 1374 | NYSE | ARR | Tue, Jun 14, 2016 | 96.60 | 97.25 | 95.90 | 96.10 | 1373 | NYSE | ARR | Mon, Jun 13, 2016 | 98.10 | 98.75 | 96.50 | 97.00 | 1372 | NYSE | ARR | Fri, Jun 10, 2016 | 100.20 | 100.30 | 98.78 | 98.60 | 1371 | NYSE | ARR | Thu, Jun 9, 2016 | 100.20 | 100.45 | 98.90 | 100.35 | 1370 | NYSE | ARR | Wed, Jun 8, 2016 | 99.30 | 100.40 | 98.95 | 100.20 | 1369 | NYSE | ARR | Tue, Jun 7, 2016 | 98.85 | 99.45 | 97.85 | 99.30 | 1368 | NYSE | ARR | Mon, Jun 6, 2016 | 99.05 | 99.25 | 98.40 | 98.85 | 1367 | NYSE | ARR | Fri, Jun 3, 2016 | 98.55 | 99.95 | 98.33 | 98.80 | 1366 | NYSE | ARR | Thu, Jun 2, 2016 | 97.60 | 98.35 | 97.25 | 98.05 | 1365 | NYSE | ARR | Wed, Jun 1, 2016 | 96.85 | 97.90 | 96.65 | 97.60 | 1364 | NYSE | ARR | Tue, May 31, 2016 | 96.30 | 97.10 | 95.80 | 97.00 | 1363 | NYSE | ARR | Fri, May 27, 2016 | 96.70 | 97.05 | 95.98 | 96.30 | 1362 | NYSE | ARR | Thu, May 26, 2016 | 96.65 | 97.45 | 96.50 | 96.70 | 1361 | NYSE | ARR | Wed, May 25, 2016 | 96.50 | 96.85 | 95.78 | 96.50 | 1360 | NYSE | ARR | Tue, May 24, 2016 | 96.00 | 96.65 | 96.00 | 96.10 | 1359 | NYSE | ARR | Mon, May 23, 2016 | 96.45 | 96.92 | 95.90 | 96.05 | 1358 | NYSE | ARR | Fri, May 20, 2016 | 95.30 | 96.00 | 95.20 | 95.95 | 1357 | NYSE | ARR | Thu, May 19, 2016 | 95.05 | 95.75 | 94.25 | 95.35 | 1356 | NYSE | ARR | Wed, May 18, 2016 | 98.50 | 98.50 | 95.00 | 95.80 | 1355 | NYSE | ARR | Tue, May 17, 2016 | 100.00 | 100.35 | 98.05 | 98.60 | 1354 | NYSE | ARR | Mon, May 16, 2016 | 100.60 | 101.40 | 100.10 | 100.20 | 1353 | NYSE | ARR | Fri, May 13, 2016 | 100.45 | 101.45 | 100.10 | 100.65 | 1352 | NYSE | ARR | Thu, May 12, 2016 | 101.55 | 102.04 | 100.30 | 100.85 | 1351 | NYSE | ARR | Wed, May 11, 2016 | 102.10 | 103.10 | 101.75 | 102.40 | 1350 | NYSE | ARR | Tue, May 10, 2016 | 101.50 | 101.95 | 100.90 | 101.95 | 1349 | NYSE | ARR | Mon, May 9, 2016 | 101.20 | 102.15 | 100.95 | 101.45 | 1348 | NYSE | ARR | Fri, May 6, 2016 | 100.45 | 101.95 | 100.30 | 101.10 | 1347 | NYSE | ARR | Thu, May 5, 2016 | 100.30 | 102.05 | 100.25 | 100.50 | 1346 | NYSE | ARR | Wed, May 4, 2016 | 97.95 | 100.80 | 97.35 | 100.05 | 1345 | NYSE | ARR | Tue, May 3, 2016 | 101.25 | 101.60 | 98.80 | 100.25 | 1344 | NYSE | ARR | Mon, May 2, 2016 | 106.40 | 106.75 | 104.25 | 105.25 | 1343 | NYSE | ARR | Fri, Apr 29, 2016 | 105.60 | 106.55 | 105.15 | 106.40 | 1342 | NYSE | ARR | Thu, Apr 28, 2016 | 106.25 | 106.85 | 105.80 | 106.10 | 1341 | NYSE | ARR | Wed, Apr 27, 2016 | 107.05 | 107.08 | 105.80 | 106.90 | 1340 | NYSE | ARR | Tue, Apr 26, 2016 | 107.10 | 107.40 | 105.65 | 106.60 | 1339 | NYSE | ARR | Mon, Apr 25, 2016 | 105.95 | 106.65 | 105.64 | 106.55 | 1338 | NYSE | ARR | Fri, Apr 22, 2016 | 107.20 | 107.85 | 105.55 | 105.95 | 1337 | NYSE | ARR | Thu, Apr 21, 2016 | 108.30 | 108.90 | 106.90 | 107.30 | 1336 | NYSE | ARR | Wed, Apr 20, 2016 | 109.45 | 109.88 | 108.80 | 108.95 | 1335 | NYSE | ARR | Tue, Apr 19, 2016 | 108.35 | 110.00 | 108.35 | 109.35 | 1334 | NYSE | ARR | Mon, Apr 18, 2016 | 108.10 | 108.88 | 107.55 | 108.25 | 1333 | NYSE | ARR | Fri, Apr 15, 2016 | 108.00 | 108.85 | 107.75 | 108.35 | 1332 | NYSE | ARR | Thu, Apr 14, 2016 | 109.70 | 110.00 | 107.90 | 108.30 | 1331 | NYSE | ARR | Wed, Apr 13, 2016 | 109.60 | 110.35 | 108.90 | 109.60 | 1330 | NYSE | ARR | Tue, Apr 12, 2016 | 109.50 | 110.75 | 109.25 | 110.70 | 1329 | NYSE | ARR | Mon, Apr 11, 2016 | 108.85 | 109.90 | 108.85 | 109.70 | 1328 | NYSE | ARR | Fri, Apr 8, 2016 | 109.00 | 110.00 | 108.45 | 108.60 | 1327 | NYSE | ARR | Thu, Apr 7, 2016 | 107.60 | 108.75 | 107.50 | 108.50 | 1326 | NYSE | ARR | Wed, Apr 6, 2016 | 107.00 | 108.25 | 106.85 | 107.60 | 1325 | NYSE | ARR | Tue, Apr 5, 2016 | 107.10 | 107.10 | 107.10 | 107.00 | 1324 | NYSE | ARR | Mon, Apr 4, 2016 | 107.00 | 107.65 | 105.55 | 107.10 | 1323 | NYSE | ARR | Fri, Apr 1, 2016 | 107.60 | 108.70 | 106.70 | 108.20 | 1322 | NYSE | ARR | Thu, Mar 31, 2016 | 106.80 | 108.15 | 106.80 | 107.65 | 1321 | NYSE | ARR | Wed, Mar 30, 2016 | 108.00 | 108.45 | 106.33 | 106.70 | 1320 | NYSE | ARR | Tue, Mar 29, 2016 | 106.00 | 107.90 | 105.03 | 107.90 | 1319 | NYSE | ARR | Mon, Mar 28, 2016 | 105.70 | 106.50 | 105.00 | 106.05 | 1318 | NYSE | ARR | Thu, Mar 24, 2016 | 104.25 | 104.25 | 104.25 | 105.50 | 1317 | NYSE | ARR | Wed, Mar 23, 2016 | 106.25 | 106.55 | 104.25 | 104.25 | 1316 | NYSE | ARR | Tue, Mar 22, 2016 | 106.40 | 107.55 | 105.40 | 106.95 | 1315 | NYSE | ARR | Mon, Mar 21, 2016 | 105.00 | 106.65 | 104.10 | 106.55 | 1314 | NYSE | ARR | Fri, Mar 18, 2016 | 104.70 | 104.95 | 103.65 | 103.85 | 1313 | NYSE | ARR | Thu, Mar 17, 2016 | 102.25 | 104.75 | 101.80 | 103.90 | 1312 | NYSE | ARR | Wed, Mar 16, 2016 | 100.75 | 102.55 | 100.53 | 101.95 | 1311 | NYSE | ARR | Tue, Mar 15, 2016 | 101.40 | 101.40 | 101.40 | 100.75 | 1310 | NYSE | ARR | Mon, Mar 14, 2016 | 102.25 | 102.55 | 100.10 | 101.40 | 1309 | NYSE | ARR | Fri, Mar 11, 2016 | 102.50 | 102.50 | 102.50 | 102.70 | 1308 | NYSE | ARR | Thu, Mar 10, 2016 | 103.25 | 103.25 | 100.60 | 102.50 | 1307 | NYSE | ARR | Wed, Mar 9, 2016 | 102.75 | 102.75 | 102.75 | 102.85 | 1306 | NYSE | ARR | Tue, Mar 8, 2016 | 103.35 | 103.40 | 101.15 | 102.75 | 1305 | NYSE | ARR | Mon, Mar 7, 2016 | 101.35 | 103.96 | 101.35 | 103.45 | 1304 | NYSE | ARR | Fri, Mar 4, 2016 | 101.25 | 101.25 | 101.25 | 101.40 | 1303 | NYSE | ARR | Thu, Mar 3, 2016 | 99.50 | 101.45 | 99.25 | 101.25 | 1302 | NYSE | ARR | Wed, Mar 2, 2016 | 97.25 | 97.25 | 97.25 | 99.05 | 1301 | NYSE | ARR | Tue, Mar 1, 2016 | 96.25 | 96.25 | 96.25 | 97.25 | 1300 | NYSE | ARR | Mon, Feb 29, 2016 | 96.55 | 97.00 | 96.55 | 96.25 | 1299 | NYSE | ARR | Fri, Feb 26, 2016 | 97.30 | 98.55 | 96.00 | 96.55 | 1298 | NYSE | ARR | Thu, Feb 25, 2016 | 95.55 | 97.20 | 95.00 | 96.80 | 1297 | NYSE | ARR | Wed, Feb 24, 2016 | 95.85 | 96.05 | 91.90 | 95.50 | 1296 | NYSE | ARR | Tue, Feb 23, 2016 | 97.95 | 99.10 | 97.53 | 98.25 | 1295 | NYSE | ARR | Mon, Feb 22, 2016 | 97.40 | 98.70 | 97.05 | 98.30 | 1294 | NYSE | ARR | Fri, Feb 19, 2016 | 95.55 | 97.35 | 95.50 | 96.90 | 1293 | NYSE | ARR | Thu, Feb 18, 2016 | 95.00 | 95.35 | 94.10 | 94.90 | 1292 | NYSE | ARR | Wed, Feb 17, 2016 | 93.15 | 95.70 | 93.00 | 94.40 | 1291 | NYSE | ARR | Tue, Feb 16, 2016 | 91.10 | 93.00 | 91.10 | 92.75 | 1290 | NYSE | ARR | Fri, Feb 12, 2016 | 88.70 | 91.10 | 88.50 | 90.35 | 1289 | NYSE | ARR | Thu, Feb 11, 2016 | 89.90 | 90.60 | 87.55 | 88.35 | 1288 | NYSE | ARR | Wed, Feb 10, 2016 | 92.00 | 92.30 | 89.55 | 90.85 | 1287 | NYSE | ARR | Tue, Feb 9, 2016 | 94.90 | 95.65 | 92.45 | 93.25 | 1286 | NYSE | ARR | Mon, Feb 8, 2016 | 95.60 | 96.30 | 93.85 | 95.35 | 1285 | NYSE | ARR | Fri, Feb 5, 2016 | 97.00 | 97.80 | 95.85 | 96.35 | 1284 | NYSE | ARR | Thu, Feb 4, 2016 | 95.55 | 97.75 | 95.55 | 97.20 | 1283 | NYSE | ARR | Wed, Feb 3, 2016 | 94.45 | 95.75 | 93.15 | 95.55 | 1282 | NYSE | ARR | Tue, Feb 2, 2016 | 93.45 | 94.10 | 91.45 | 94.05 | 1281 | NYSE | ARR | Mon, Feb 1, 2016 | 95.20 | 95.40 | 93.15 | 94.15 | 1280 | NYSE | ARR | Fri, Jan 29, 2016 | 95.30 | 97.50 | 94.90 | 97.45 | 1279 | NYSE | ARR | Thu, Jan 28, 2016 | 93.60 | 95.35 | 93.05 | 94.50 | 1278 | NYSE | ARR | Wed, Jan 27, 2016 | 92.40 | 94.20 | 91.05 | 92.70 | 1277 | NYSE | ARR | Tue, Jan 26, 2016 | 90.00 | 93.20 | 89.20 | 92.55 | 1276 | NYSE | ARR | Mon, Jan 25, 2016 | 91.95 | 92.80 | 89.35 | 89.55 | 1275 | NYSE | ARR | Fri, Jan 22, 2016 | 88.70 | 92.75 | 88.25 | 92.55 | 1274 | NYSE | ARR | Thu, Jan 21, 2016 | 88.75 | 89.34 | 86.85 | 87.65 | 1273 | NYSE | ARR | Wed, Jan 20, 2016 | 90.20 | 90.70 | 83.05 | 88.45 | 1272 | NYSE | ARR | Tue, Jan 19, 2016 | 96.10 | 96.30 | 90.75 | 91.45 | 1271 | NYSE | ARR | Fri, Jan 15, 2016 | 97.65 | 97.85 | 93.50 | 96.00 | 1270 | NYSE | ARR | Thu, Jan 14, 2016 | 100.70 | 101.25 | 98.35 | 99.15 | 1269 | NYSE | ARR | Wed, Jan 13, 2016 | 103.60 | 104.55 | 99.80 | 100.75 | 1268 | NYSE | ARR | Tue, Jan 12, 2016 | 107.90 | 108.15 | 104.20 | 105.35 | 1267 | NYSE | ARR | Mon, Jan 11, 2016 | 107.20 | 107.70 | 106.05 | 106.95 | 1266 | NYSE | ARR | Fri, Jan 8, 2016 | 107.95 | 108.70 | 106.50 | 106.80 | 1265 | NYSE | ARR | Thu, Jan 7, 2016 | 108.75 | 109.35 | 107.75 | 107.95 | 1264 | NYSE | ARR | Wed, Jan 6, 2016 | 109.15 | 109.90 | 108.85 | 109.40 | 1263 | NYSE | ARR | Tue, Jan 5, 2016 | 108.75 | 110.48 | 108.26 | 109.95 | 1262 | NYSE | ARR | Mon, Jan 4, 2016 | 107.05 | 108.97 | 106.40 | 108.25 | 1261 | NYSE | ARR | Thu, Dec 31, 2015 | 108.20 | 110.00 | 107.51 | 108.80 | 1260 | NYSE | ARR | Wed, Dec 30, 2015 | 109.25 | 109.45 | 108.50 | 108.55 | 1259 | NYSE | ARR | Tue, Dec 29, 2015 | 109.60 | 109.75 | 108.25 | 108.80 | 1258 | NYSE | ARR | Mon, Dec 28, 2015 | 109.00 | 109.80 | 108.15 | 109.05 | 1257 | NYSE | ARR | Thu, Dec 24, 2015 | 109.10 | 109.85 | 108.90 | 109.20 | 1256 | NYSE | ARR | Wed, Dec 23, 2015 | 109.40 | 109.85 | 108.50 | 108.85 | 1255 | NYSE | ARR | Tue, Dec 22, 2015 | 106.55 | 109.90 | 106.05 | 108.65 | 1254 | NYSE | ARR | Mon, Dec 21, 2015 | 107.50 | 107.80 | 104.20 | 106.55 | 1253 | NYSE | ARR | Fri, Dec 18, 2015 | 105.30 | 107.90 | 105.20 | 107.05 | 1252 | NYSE | ARR | Thu, Dec 17, 2015 | 104.15 | 105.75 | 104.05 | 105.45 | 1251 | NYSE | ARR | Wed, Dec 16, 2015 | 102.45 | 104.40 | 102.21 | 104.05 | 1250 | NYSE | ARR | Tue, Dec 15, 2015 | 98.80 | 102.30 | 98.50 | 102.10 | 1249 | NYSE | ARR | Mon, Dec 14, 2015 | 101.40 | 102.55 | 97.70 | 98.05 | 1248 | NYSE | ARR | Fri, Dec 11, 2015 | 105.25 | 105.50 | 102.90 | 103.50 | 1247 | NYSE | ARR | Thu, Dec 10, 2015 | 104.30 | 105.62 | 104.30 | 105.30 | 1246 | NYSE | ARR | Wed, Dec 9, 2015 | 104.00 | 105.25 | 103.65 | 104.45 | 1245 | NYSE | ARR | Tue, Dec 8, 2015 | 104.55 | 105.30 | 103.30 | 104.15 | 1244 | NYSE | ARR | Mon, Dec 7, 2015 | 105.05 | 105.55 | 104.50 | 104.95 | 1243 | NYSE | ARR | Fri, Dec 4, 2015 | 104.75 | 106.00 | 104.75 | 105.25 | 1242 | NYSE | ARR | Thu, Dec 3, 2015 | 104.55 | 106.00 | 104.40 | 104.55 | 1241 | NYSE | ARR | Wed, Dec 2, 2015 | 105.75 | 106.40 | 104.35 | 104.55 | 1240 | NYSE | ARR | Tue, Dec 1, 2015 | 105.85 | 106.40 | 105.60 | 106.00 | 1239 | NYSE | ARR | Mon, Nov 30, 2015 | 105.90 | 106.10 | 105.00 | 105.65 | 1238 | NYSE | ARR | Fri, Nov 27, 2015 | 105.00 | 106.15 | 104.80 | 105.80 | 1237 | NYSE | ARR | Wed, Nov 25, 2015 | 104.80 | 105.35 | 103.90 | 104.80 | 1236 | NYSE | ARR | Tue, Nov 24, 2015 | 104.10 | 105.33 | 103.85 | 104.95 | 1235 | NYSE | ARR | Mon, Nov 23, 2015 | 104.50 | 104.85 | 103.40 | 104.55 | 1234 | NYSE | ARR | Fri, Nov 20, 2015 | 104.70 | 105.35 | 103.90 | 104.35 | 1233 | NYSE | ARR | Thu, Nov 19, 2015 | 103.95 | 104.75 | 103.65 | 104.40 | 1232 | NYSE | ARR | Wed, Nov 18, 2015 | 102.85 | 103.95 | 102.35 | 103.90 | 1231 | NYSE | ARR | Tue, Nov 17, 2015 | 103.10 | 103.55 | 101.60 | 102.30 | 1230 | NYSE | ARR | Mon, Nov 16, 2015 | 101.15 | 103.00 | 100.85 | 102.90 | 1229 | NYSE | ARR | Fri, Nov 13, 2015 | 101.35 | 102.30 | 100.85 | 101.35 | 1228 | NYSE | ARR | Thu, Nov 12, 2015 | 103.75 | 103.95 | 101.85 | 101.90 | 1227 | NYSE | ARR | Wed, Nov 11, 2015 | 104.75 | 106.15 | 104.60 | 105.60 | 1226 | NYSE | ARR | Tue, Nov 10, 2015 | 104.15 | 104.90 | 103.55 | 104.60 | 1225 | NYSE | ARR | Mon, Nov 9, 2015 | 102.45 | 104.95 | 100.80 | 104.10 | 1224 | NYSE | ARR | Fri, Nov 6, 2015 | 101.80 | 102.40 | 100.25 | 100.75 | 1223 | NYSE | ARR | Thu, Nov 5, 2015 | 104.15 | 104.15 | 102.20 | 102.35 | 1222 | NYSE | ARR | Wed, Nov 4, 2015 | 104.65 | 105.20 | 103.75 | 104.40 | 1221 | NYSE | ARR | Tue, Nov 3, 2015 | 104.20 | 105.15 | 103.75 | 105.00 | 1220 | NYSE | ARR | Mon, Nov 2, 2015 | 102.50 | 104.60 | 102.50 | 104.25 | 1219 | NYSE | ARR | Fri, Oct 30, 2015 | 103.20 | 103.45 | 102.10 | 102.60 | 1218 | NYSE | ARR | Thu, Oct 29, 2015 | 104.25 | 104.60 | 102.50 | 103.15 | 1217 | NYSE | ARR | Wed, Oct 28, 2015 | 103.40 | 104.80 | 102.15 | 104.75 | 1216 | NYSE | ARR | Tue, Oct 27, 2015 | 105.90 | 105.90 | 102.75 | 103.25 | 1215 | NYSE | ARR | Mon, Oct 26, 2015 | 106.20 | 106.75 | 105.95 | 106.30 | 1214 | NYSE | ARR | Fri, Oct 23, 2015 | 106.95 | 107.25 | 105.40 | 106.45 | 1213 | NYSE | ARR | Thu, Oct 22, 2015 | 106.35 | 107.23 | 105.75 | 106.45 | 1212 | NYSE | ARR | Wed, Oct 21, 2015 | 106.15 | 106.50 | 105.53 | 105.60 | 1211 | NYSE | ARR | Tue, Oct 20, 2015 | 105.80 | 106.40 | 105.20 | 106.00 | 1210 | NYSE | ARR | Mon, Oct 19, 2015 | 106.35 | 106.70 | 105.70 | 106.00 | 1209 | NYSE | ARR | Fri, Oct 16, 2015 | 106.20 | 107.00 | 105.45 | 106.40 | 1208 | NYSE | ARR | Thu, Oct 15, 2015 | 105.65 | 106.90 | 104.70 | 106.25 | 1207 | NYSE | ARR | Wed, Oct 14, 2015 | 105.65 | 106.55 | 105.10 | 105.55 | 1206 | NYSE | ARR | Tue, Oct 13, 2015 | 105.60 | 106.35 | 104.80 | 105.60 | 1205 | NYSE | ARR | Mon, Oct 12, 2015 | 107.40 | 107.65 | 106.15 | 107.65 | 1204 | NYSE | ARR | Fri, Oct 9, 2015 | 107.30 | 107.93 | 107.00 | 107.40 | 1203 | NYSE | ARR | Thu, Oct 8, 2015 | 106.05 | 107.50 | 105.55 | 107.40 | 1202 | NYSE | ARR | Wed, Oct 7, 2015 | 104.50 | 105.95 | 104.25 | 105.95 | 1201 | NYSE | ARR | Tue, Oct 6, 2015 | 103.30 | 104.95 | 102.70 | 104.25 | 1200 | NYSE | ARR | Mon, Oct 5, 2015 | 99.55 | 103.75 | 99.30 | 103.30 | 1199 | NYSE | ARR | Fri, Oct 2, 2015 | 99.50 | 100.30 | 98.63 | 99.15 | 1198 | NYSE | ARR | Thu, Oct 1, 2015 | 100.35 | 101.55 | 99.55 | 100.00 | 1197 | NYSE | ARR | Wed, Sep 30, 2015 | 99.75 | 100.48 | 98.15 | 100.20 | 1196 | NYSE | ARR | Tue, Sep 29, 2015 | 100.85 | 101.10 | 98.93 | 99.15 | 1195 | NYSE | ARR | Mon, Sep 28, 2015 | 103.45 | 103.95 | 100.50 | 101.40 | 1194 | NYSE | ARR | Fri, Sep 25, 2015 | 104.70 | 105.50 | 103.75 | 103.75 | 1193 | NYSE | ARR | Thu, Sep 24, 2015 | 105.00 | 106.00 | 104.65 | 104.95 | 1192 | NYSE | ARR | Wed, Sep 23, 2015 | 103.75 | 106.45 | 103.75 | 105.05 | 1191 | NYSE | ARR | Tue, Sep 22, 2015 | 102.10 | 103.95 | 101.35 | 103.45 | 1190 | NYSE | ARR | Mon, Sep 21, 2015 | 100.05 | 102.88 | 100.05 | 102.60 | 1189 | NYSE | ARR | Fri, Sep 18, 2015 | 99.65 | 100.45 | 99.10 | 100.05 | 1188 | NYSE | ARR | Thu, Sep 17, 2015 | 98.75 | 101.40 | 97.75 | 100.60 | 1187 | NYSE | ARR | Wed, Sep 16, 2015 | 98.25 | 99.10 | 97.40 | 99.05 | 1186 | NYSE | ARR | Tue, Sep 15, 2015 | 99.25 | 99.33 | 97.85 | 98.45 | 1185 | NYSE | ARR | Mon, Sep 14, 2015 | 101.15 | 101.15 | 99.10 | 99.35 | 1184 | NYSE | ARR | Fri, Sep 11, 2015 | 99.25 | 101.00 | 99.25 | 100.85 | 1183 | NYSE | ARR | Thu, Sep 10, 2015 | 102.80 | 103.30 | 101.00 | 101.80 | 1182 | NYSE | ARR | Wed, Sep 9, 2015 | 103.90 | 104.25 | 102.60 | 102.80 | 1181 | NYSE | ARR | Tue, Sep 8, 2015 | 103.80 | 104.75 | 102.80 | 103.40 | 1180 | NYSE | ARR | Fri, Sep 4, 2015 | 103.60 | 104.25 | 102.15 | 103.00 | 1179 | NYSE | ARR | Thu, Sep 3, 2015 | 105.00 | 105.75 | 104.05 | 104.45 | 1178 | NYSE | ARR | Wed, Sep 2, 2015 | 105.65 | 106.70 | 104.20 | 104.90 | 1177 | NYSE | ARR | Tue, Sep 1, 2015 | 105.60 | 106.70 | 104.48 | 105.20 | 1176 | NYSE | ARR | Mon, Aug 31, 2015 | 107.55 | 107.75 | 105.85 | 106.85 | 1175 | NYSE | ARR | Fri, Aug 28, 2015 | 109.00 | 109.35 | 106.90 | 107.85 | 1174 | NYSE | ARR | Thu, Aug 27, 2015 | 106.65 | 109.85 | 106.05 | 109.00 | 1173 | NYSE | ARR | Wed, Aug 26, 2015 | 104.50 | 107.05 | 104.45 | 106.45 | 1172 | NYSE | ARR | Tue, Aug 25, 2015 | 106.35 | 106.35 | 103.75 | 104.00 | 1171 | NYSE | ARR | Mon, Aug 24, 2015 | 105.35 | 107.13 | 100.05 | 104.60 | 1170 | NYSE | ARR | Fri, Aug 21, 2015 | 109.00 | 110.90 | 107.83 | 108.65 | 1169 | NYSE | ARR | Thu, Aug 20, 2015 | 111.50 | 112.15 | 110.80 | 110.85 | 1168 | NYSE | ARR | Wed, Aug 19, 2015 | 111.05 | 112.25 | 110.80 | 111.75 | 1167 | NYSE | ARR | Tue, Aug 18, 2015 | 112.60 | 112.60 | 111.43 | 112.05 | 1166 | NYSE | ARR | Mon, Aug 17, 2015 | 112.10 | 112.95 | 110.95 | 112.65 | 1165 | NYSE | ARR | Fri, Aug 14, 2015 | 111.40 | 112.83 | 110.15 | 112.40 | 1164 | NYSE | ARR | Thu, Aug 13, 2015 | 111.35 | 112.80 | 110.08 | 111.45 | 1163 | NYSE | ARR | Wed, Aug 12, 2015 | 112.60 | 113.50 | 111.90 | 113.50 | 1162 | NYSE | ARR | Tue, Aug 11, 2015 | 112.55 | 113.60 | 111.80 | 112.70 | 1161 | NYSE | ARR | Mon, Aug 10, 2015 | 110.50 | 112.95 | 110.05 | 112.45 | 1160 | NYSE | ARR | Fri, Aug 7, 2015 | 112.50 | 112.75 | 110.25 | 110.50 | 1159 | NYSE | ARR | Thu, Aug 6, 2015 | 113.15 | 114.00 | 111.65 | 112.95 | 1158 | NYSE | ARR | Wed, Aug 5, 2015 | 113.70 | 113.85 | 112.18 | 113.35 | 1157 | NYSE | ARR | Tue, Aug 4, 2015 | 115.00 | 115.00 | 113.60 | 113.85 | 1156 | NYSE | ARR | Mon, Aug 3, 2015 | 113.10 | 115.35 | 112.60 | 114.55 | 1155 | NYSE | ARR | Fri, Jul 31, 2015 | 114.00 | 115.20 | 113.20 | 113.60 | 1154 | NYSE | ARR | Thu, Jul 30, 2015 | 108.80 | 117.60 | 108.80 | 113.20 | 1153 | NYSE | ARR | Wed, Jul 29, 2015 | 106.40 | 108.00 | 106.00 | 108.00 | 1152 | NYSE | ARR | Tue, Jul 28, 2015 | 104.40 | 106.40 | 104.00 | 106.40 | 1151 | NYSE | ARR | Mon, Jul 27, 2015 | 106.40 | 107.20 | 104.40 | 104.80 | 1150 | NYSE | ARR | Fri, Jul 24, 2015 | 109.20 | 110.00 | 106.40 | 106.40 | 1149 | NYSE | ARR | Thu, Jul 23, 2015 | 112.80 | 113.20 | 109.60 | 110.00 | 1148 | NYSE | ARR | Wed, Jul 22, 2015 | 114.00 | 114.00 | 112.80 | 113.20 | 1147 | NYSE | ARR | Tue, Jul 21, 2015 | 113.20 | 114.00 | 112.80 | 113.60 | 1146 | NYSE | ARR | Mon, Jul 20, 2015 | 114.00 | 114.40 | 112.80 | 114.00 | 1145 | NYSE | ARR | Fri, Jul 17, 2015 | 113.20 | 114.40 | 112.80 | 114.00 | 1144 | NYSE | ARR | Thu, Jul 16, 2015 | 114.00 | 114.00 | 112.80 | 113.60 | 1143 | NYSE | ARR | Wed, Jul 15, 2015 | 115.20 | 115.20 | 113.20 | 113.60 | 1142 | NYSE | ARR | Tue, Jul 14, 2015 | 114.00 | 115.20 | 114.00 | 114.40 | 1141 | NYSE | ARR | Mon, Jul 13, 2015 | 114.80 | 115.20 | 113.60 | 114.00 | 1140 | NYSE | ARR | Fri, Jul 10, 2015 | 115.20 | 115.60 | 114.40 | 115.60 | 1139 | NYSE | ARR | Thu, Jul 9, 2015 | 116.80 | 116.80 | 114.40 | 114.40 | 1138 | NYSE | ARR | Wed, Jul 8, 2015 | 116.00 | 116.80 | 116.00 | 116.00 | 1137 | NYSE | ARR | Tue, Jul 7, 2015 | 114.00 | 116.80 | 114.00 | 116.40 | 1136 | NYSE | ARR | Mon, Jul 6, 2015 | 112.80 | 114.80 | 112.80 | 114.40 | 1135 | NYSE | ARR | Thu, Jul 2, 2015 | 112.40 | 114.40 | 112.40 | 113.60 | 1134 | NYSE | ARR | Wed, Jul 1, 2015 | 112.80 | 114.00 | 112.00 | 112.00 | 1133 | NYSE | ARR | Tue, Jun 30, 2015 | 114.00 | 115.20 | 112.40 | 112.40 | 1132 | NYSE | ARR | Mon, Jun 29, 2015 | 115.60 | 115.60 | 112.80 | 112.80 | 1131 | NYSE | ARR | Fri, Jun 26, 2015 | 118.00 | 118.80 | 114.40 | 115.60 | 1130 | NYSE | ARR | Thu, Jun 25, 2015 | 119.20 | 120.00 | 117.60 | 118.00 | 1129 | NYSE | ARR | Wed, Jun 24, 2015 | 120.00 | 120.40 | 119.20 | 119.20 | 1128 | NYSE | ARR | Tue, Jun 23, 2015 | 117.60 | 120.00 | 117.20 | 120.00 | 1127 | NYSE | ARR | Mon, Jun 22, 2015 | 116.80 | 118.40 | 116.20 | 118.00 | 1126 | NYSE | ARR | Fri, Jun 19, 2015 | 116.40 | 118.00 | 116.40 | 118.00 | 1125 | NYSE | ARR | Thu, Jun 18, 2015 | 115.20 | 117.60 | 114.80 | 116.80 | 1124 | NYSE | ARR | Wed, Jun 17, 2015 | 114.00 | 115.20 | 113.20 | 114.80 | 1123 | NYSE | ARR | Tue, Jun 16, 2015 | 114.00 | 115.20 | 113.20 | 114.40 | 1122 | NYSE | ARR | Mon, Jun 15, 2015 | 111.20 | 114.80 | 111.20 | 114.80 | 1121 | NYSE | ARR | Fri, Jun 12, 2015 | 112.40 | 113.60 | 112.40 | 112.80 | 1120 | NYSE | ARR | Thu, Jun 11, 2015 | 111.60 | 113.60 | 110.40 | 113.60 | 1119 | NYSE | ARR | Wed, Jun 10, 2015 | 112.80 | 114.00 | 111.60 | 114.00 | 1118 | NYSE | ARR | Tue, Jun 9, 2015 | 114.40 | 114.80 | 112.80 | 112.80 | 1117 | NYSE | ARR | Mon, Jun 8, 2015 | 116.80 | 117.60 | 114.00 | 114.80 | 1116 | NYSE | ARR | Fri, Jun 5, 2015 | 119.60 | 120.00 | 116.80 | 117.20 | 1115 | NYSE | ARR | Thu, Jun 4, 2015 | 120.40 | 120.40 | 119.60 | 120.00 | 1114 | NYSE | ARR | Wed, Jun 3, 2015 | 120.40 | 120.40 | 119.60 | 120.40 | 1113 | NYSE | ARR | Tue, Jun 2, 2015 | 120.40 | 120.80 | 119.60 | 120.00 | 1112 | NYSE | ARR | Mon, Jun 1, 2015 | 120.00 | 120.80 | 119.60 | 120.40 | 1111 | NYSE | ARR | Fri, May 29, 2015 | 120.00 | 120.80 | 119.60 | 119.60 | 1110 | NYSE | ARR | Thu, May 28, 2015 | 120.00 | 120.80 | 119.60 | 120.80 | 1109 | NYSE | ARR | Wed, May 27, 2015 | 120.00 | 120.40 | 119.60 | 120.00 | 1108 | NYSE | ARR | Tue, May 26, 2015 | 120.40 | 120.80 | 119.60 | 119.60 | 1107 | NYSE | ARR | Fri, May 22, 2015 | 121.60 | 122.00 | 120.40 | 120.80 | 1106 | NYSE | ARR | Thu, May 21, 2015 | 121.60 | 122.00 | 121.20 | 121.60 | 1105 | NYSE | ARR | Wed, May 20, 2015 | 121.60 | 122.00 | 121.20 | 121.60 | 1104 | NYSE | ARR | Tue, May 19, 2015 | 121.60 | 122.00 | 120.80 | 121.60 | 1103 | NYSE | ARR | Mon, May 18, 2015 | 122.00 | 122.00 | 121.20 | 122.00 | 1102 | NYSE | ARR | Fri, May 15, 2015 | 122.00 | 122.80 | 121.60 | 122.00 | 1101 | NYSE | ARR | Thu, May 14, 2015 | 122.00 | 122.40 | 121.20 | 122.00 | 1100 | NYSE | ARR | Wed, May 13, 2015 | 121.20 | 122.40 | 121.20 | 121.20 | 1099 | NYSE | ARR | Tue, May 12, 2015 | 122.00 | 123.20 | 121.60 | 122.80 | 1098 | NYSE | ARR | Mon, May 11, 2015 | 122.80 | 123.20 | 122.40 | 122.80 | 1097 | NYSE | ARR | Fri, May 8, 2015 | 121.20 | 122.80 | 121.20 | 122.80 | 1096 | NYSE | ARR | Thu, May 7, 2015 | 121.60 | 121.60 | 120.00 | 121.20 | 1095 | NYSE | ARR | Wed, May 6, 2015 | 122.00 | 122.80 | 120.80 | 122.00 | 1094 | NYSE | ARR | Tue, May 5, 2015 | 123.60 | 124.00 | 121.60 | 122.40 | 1093 | NYSE | ARR | Mon, May 4, 2015 | 122.00 | 124.00 | 122.00 | 123.60 | 1092 | NYSE | ARR | Fri, May 1, 2015 | 120.00 | 123.20 | 119.60 | 122.40 | 1091 | NYSE | ARR | Thu, Apr 30, 2015 | 125.60 | 126.40 | 118.40 | 120.00 | 1090 | NYSE | ARR | Wed, Apr 29, 2015 | 126.00 | 127.60 | 126.00 | 126.00 | 1089 | NYSE | ARR | Tue, Apr 28, 2015 | 127.20 | 127.20 | 126.00 | 126.40 | 1088 | NYSE | ARR | Mon, Apr 27, 2015 | 127.20 | 127.60 | 126.40 | 126.80 | 1087 | NYSE | ARR | Fri, Apr 24, 2015 | 127.20 | 127.60 | 126.40 | 126.40 | 1086 | NYSE | ARR | Thu, Apr 23, 2015 | 126.80 | 127.20 | 126.40 | 127.20 | 1085 | NYSE | ARR | Wed, Apr 22, 2015 | 127.20 | 127.20 | 126.40 | 126.80 | 1084 | NYSE | ARR | Tue, Apr 21, 2015 | 127.20 | 127.60 | 126.40 | 126.40 | 1083 | NYSE | ARR | Mon, Apr 20, 2015 | 126.80 | 127.20 | 126.80 | 126.80 | 1082 | NYSE | ARR | Fri, Apr 17, 2015 | 127.20 | 127.20 | 126.40 | 126.80 | 1081 | NYSE | ARR | Thu, Apr 16, 2015 | 127.20 | 127.20 | 126.40 | 126.80 | 1080 | NYSE | ARR | Wed, Apr 15, 2015 | 127.20 | 127.60 | 126.80 | 127.20 | 1079 | NYSE | ARR | Tue, Apr 14, 2015 | 126.80 | 128.40 | 126.80 | 127.20 | 1078 | NYSE | ARR | Mon, Apr 13, 2015 | 127.60 | 128.00 | 126.80 | 126.80 | 1077 | NYSE | ARR | Fri, Apr 10, 2015 | 128.00 | 128.40 | 127.60 | 128.40 | 1076 | NYSE | ARR | Thu, Apr 9, 2015 | 128.00 | 128.40 | 127.20 | 127.60 | 1075 | NYSE | ARR | Wed, Apr 8, 2015 | 128.80 | 128.80 | 127.20 | 127.60 | 1074 | NYSE | ARR | Tue, Apr 7, 2015 | 128.40 | 128.80 | 128.00 | 128.40 | 1073 | NYSE | ARR | Mon, Apr 6, 2015 | 127.60 | 128.40 | 127.20 | 128.40 | 1072 | NYSE | ARR | Thu, Apr 2, 2015 | 128.00 | 128.00 | 127.20 | 127.60 | 1071 | NYSE | ARR | Wed, Apr 1, 2015 | 127.20 | 128.00 | 126.80 | 127.60 | 1070 | NYSE | ARR | Tue, Mar 31, 2015 | 126.80 | 127.20 | 126.00 | 126.80 | 1069 | NYSE | ARR | Mon, Mar 30, 2015 | 127.20 | 128.00 | 126.80 | 127.20 | 1068 | NYSE | ARR | Fri, Mar 27, 2015 | 128.40 | 128.40 | 126.80 | 127.20 | 1067 | NYSE | ARR | Thu, Mar 26, 2015 | 127.60 | 128.80 | 127.20 | 128.00 | 1066 | NYSE | ARR | Wed, Mar 25, 2015 | 127.60 | 128.80 | 127.60 | 127.60 | 1065 | NYSE | ARR | Tue, Mar 24, 2015 | 128.40 | 128.80 | 127.60 | 128.00 | 1064 | NYSE | ARR | Mon, Mar 23, 2015 | 128.00 | 129.60 | 127.20 | 127.60 | 1063 | NYSE | ARR | Fri, Mar 20, 2015 | 127.20 | 129.60 | 126.40 | 129.60 | 1062 | NYSE | ARR | Thu, Mar 19, 2015 | 126.80 | 128.40 | 126.60 | 127.60 | 1061 | NYSE | ARR | Wed, Mar 18, 2015 | 126.00 | 128.40 | 126.00 | 127.60 | 1060 | NYSE | ARR | Tue, Mar 17, 2015 | 126.40 | 127.20 | 125.60 | 126.80 | 1059 | NYSE | ARR | Mon, Mar 16, 2015 | 126.00 | 126.80 | 125.60 | 126.40 | 1058 | NYSE | ARR | Fri, Mar 13, 2015 | 125.20 | 126.40 | 124.80 | 126.40 | 1057 | NYSE | ARR | Thu, Mar 12, 2015 | 125.60 | 126.80 | 125.20 | 125.60 | 1056 | NYSE | ARR | Wed, Mar 11, 2015 | 125.20 | 127.60 | 124.80 | 126.00 | 1055 | NYSE | ARR | Tue, Mar 10, 2015 | 127.20 | 128.80 | 126.80 | 126.80 | 1054 | NYSE | ARR | Mon, Mar 9, 2015 | 127.20 | 128.00 | 126.80 | 127.60 | 1053 | NYSE | ARR | Fri, Mar 6, 2015 | 127.60 | 128.00 | 126.80 | 127.60 | 1052 | NYSE | ARR | Thu, Mar 5, 2015 | 128.00 | 128.40 | 127.20 | 128.40 | 1051 | NYSE | ARR | Wed, Mar 4, 2015 | 127.60 | 128.40 | 126.80 | 128.00 | 1050 | NYSE | ARR | Tue, Mar 3, 2015 | 127.60 | 127.60 | 126.80 | 127.60 | 1049 | NYSE | ARR | Mon, Mar 2, 2015 | 127.20 | 127.60 | 126.40 | 127.20 | 1048 | NYSE | ARR | Fri, Feb 27, 2015 | 126.80 | 128.00 | 126.40 | 127.20 | 1047 | NYSE | ARR | Thu, Feb 26, 2015 | 126.40 | 129.20 | 126.00 | 126.80 | 1046 | NYSE | ARR | Wed, Feb 25, 2015 | 125.60 | 127.20 | 125.60 | 126.80 | 1045 | NYSE | ARR | Tue, Feb 24, 2015 | 122.00 | 126.80 | 122.00 | 126.00 | 1044 | NYSE | ARR | Mon, Feb 23, 2015 | 123.60 | 124.40 | 123.20 | 124.40 | 1043 | NYSE | ARR | Fri, Feb 20, 2015 | 123.60 | 124.40 | 123.24 | 124.40 | 1042 | NYSE | ARR | Thu, Feb 19, 2015 | 123.60 | 124.40 | 123.20 | 123.60 | 1041 | NYSE | ARR | Wed, Feb 18, 2015 | 124.40 | 124.80 | 122.80 | 124.00 | 1040 | NYSE | ARR | Tue, Feb 17, 2015 | 124.80 | 125.60 | 124.00 | 124.40 | 1039 | NYSE | ARR | Fri, Feb 13, 2015 | 124.80 | 125.60 | 124.80 | 125.20 | 1038 | NYSE | ARR | Thu, Feb 12, 2015 | 124.40 | 125.60 | 124.40 | 125.20 | 1037 | NYSE | ARR | Wed, Feb 11, 2015 | 124.40 | 125.20 | 124.40 | 124.80 | 1036 | NYSE | ARR | Tue, Feb 10, 2015 | 126.00 | 126.80 | 126.00 | 126.40 | 1035 | NYSE | ARR | Mon, Feb 9, 2015 | 126.00 | 127.20 | 125.60 | 126.40 | 1034 | NYSE | ARR | Fri, Feb 6, 2015 | 125.20 | 126.00 | 124.40 | 126.00 | 1033 | NYSE | ARR | Thu, Feb 5, 2015 | 125.20 | 125.80 | 124.80 | 125.60 | 1032 | NYSE | ARR | Wed, Feb 4, 2015 | 124.40 | 125.60 | 124.00 | 125.20 | 1031 | NYSE | ARR | Tue, Feb 3, 2015 | 123.60 | 126.80 | 123.20 | 125.60 | 1030 | NYSE | ARR | Mon, Feb 2, 2015 | 131.20 | 131.60 | 124.00 | 124.40 | 1029 | NYSE | ARR | Fri, Jan 30, 2015 | 133.20 | 134.40 | 132.40 | 132.40 | 1028 | NYSE | ARR | Thu, Jan 29, 2015 | 135.20 | 135.60 | 133.60 | 134.40 | 1027 | NYSE | ARR | Wed, Jan 28, 2015 | 135.60 | 136.40 | 134.40 | 135.20 | 1026 | NYSE | ARR | Tue, Jan 27, 2015 | 136.40 | 137.20 | 135.20 | 136.00 | 1025 | NYSE | ARR | Mon, Jan 26, 2015 | 135.20 | 137.20 | 134.40 | 137.20 | 1024 | NYSE | ARR | Fri, Jan 23, 2015 | 136.00 | 137.20 | 135.60 | 135.60 | 1023 | NYSE | ARR | Thu, Jan 22, 2015 | 134.00 | 138.00 | 133.60 | 137.20 | 1022 | NYSE | ARR | Wed, Jan 21, 2015 | 134.80 | 136.00 | 133.20 | 134.80 | 1021 | NYSE | ARR | Tue, Jan 20, 2015 | 139.60 | 140.00 | 135.20 | 136.00 | 1020 | NYSE | ARR | Fri, Jan 16, 2015 | 138.00 | 140.00 | 138.00 | 139.20 | 1019 | NYSE | ARR | Thu, Jan 15, 2015 | 137.60 | 139.60 | 137.60 | 138.00 | 1018 | NYSE | ARR | Wed, Jan 14, 2015 | 139.20 | 139.20 | 137.20 | 138.00 | 1017 | NYSE | ARR | Tue, Jan 13, 2015 | 142.00 | 142.80 | 139.60 | 140.40 | 1016 | NYSE | ARR | Mon, Jan 12, 2015 | 142.00 | 144.00 | 141.60 | 144.00 | 1015 | NYSE | ARR | Fri, Jan 9, 2015 | 145.60 | 146.00 | 141.60 | 142.80 | 1014 | NYSE | ARR | Thu, Jan 8, 2015 | 146.00 | 146.40 | 145.20 | 145.60 | 1013 | NYSE | ARR | Wed, Jan 7, 2015 | 146.40 | 146.80 | 145.20 | 146.00 | 1012 | NYSE | ARR | Tue, Jan 6, 2015 | 147.20 | 148.40 | 145.20 | 145.60 | 1011 | NYSE | ARR | Mon, Jan 5, 2015 | 148.40 | 148.80 | 146.80 | 146.80 | 1010 | NYSE | ARR | Fri, Jan 2, 2015 | 147.60 | 149.60 | 146.00 | 149.20 | 1009 | NYSE | ARR | Wed, Dec 31, 2014 | 148.80 | 150.40 | 147.20 | 147.20 | 1008 | NYSE | ARR | Tue, Dec 30, 2014 | 148.00 | 150.40 | 148.00 | 149.60 | 1007 | NYSE | ARR | Mon, Dec 29, 2014 | 146.80 | 150.80 | 146.40 | 149.60 | 1006 | NYSE | ARR | Fri, Dec 26, 2014 | 147.20 | 148.00 | 146.40 | 147.60 | 1005 | NYSE | ARR | Wed, Dec 24, 2014 | 146.80 | 148.00 | 146.40 | 147.60 | 1004 | NYSE | ARR | Tue, Dec 23, 2014 | 145.20 | 150.00 | 145.20 | 148.00 | 1003 | NYSE | ARR | Mon, Dec 22, 2014 | 150.00 | 152.80 | 150.00 | 151.20 | 1002 | NYSE | ARR | Fri, Dec 19, 2014 | 148.00 | 151.60 | 148.00 | 150.00 | 1001 | NYSE | ARR | Thu, Dec 18, 2014 | 146.80 | 148.80 | 146.17 | 148.40 | 1000 | NYSE | ARR | Wed, Dec 17, 2014 | 144.40 | 146.40 | 144.40 | 146.40 | 999 | NYSE | ARR | Tue, Dec 16, 2014 | 144.40 | 146.00 | 144.00 | 144.80 | 998 | NYSE | ARR | Mon, Dec 15, 2014 | 146.80 | 147.20 | 144.80 | 146.00 | 997 | NYSE | ARR | Fri, Dec 12, 2014 | 147.20 | 148.40 | 146.00 | 146.80 | 996 | NYSE | ARR | Thu, Dec 11, 2014 | 148.00 | 149.60 | 147.60 | 148.80 | 995 | NYSE | ARR | Wed, Dec 10, 2014 | 154.00 | 154.20 | 150.40 | 150.40 | 994 | NYSE | ARR | Tue, Dec 9, 2014 | 150.80 | 154.80 | 150.00 | 154.00 | 993 | NYSE | ARR | Mon, Dec 8, 2014 | 155.60 | 155.60 | 150.80 | 151.60 | 992 | NYSE | ARR | Fri, Dec 5, 2014 | 156.80 | 156.80 | 154.80 | 156.00 | 991 | NYSE | ARR | Thu, Dec 4, 2014 | 157.60 | 158.00 | 156.80 | 156.80 | 990 | NYSE | ARR | Wed, Dec 3, 2014 | 158.00 | 158.00 | 157.60 | 158.00 | 989 | NYSE | ARR | Tue, Dec 2, 2014 | 157.20 | 158.00 | 157.20 | 158.00 | 988 | NYSE | ARR | Mon, Dec 1, 2014 | 157.20 | 157.60 | 156.80 | 157.20 | 987 | NYSE | ARR | Fri, Nov 28, 2014 | 157.60 | 158.00 | 157.20 | 157.20 | 986 | NYSE | ARR | Wed, Nov 26, 2014 | 158.00 | 158.00 | 156.80 | 157.60 | 985 | NYSE | ARR | Tue, Nov 25, 2014 | 157.60 | 158.00 | 157.20 | 157.20 | 984 | NYSE | ARR | Mon, Nov 24, 2014 | 157.60 | 157.60 | 156.80 | 157.60 | 983 | NYSE | ARR | Fri, Nov 21, 2014 | 156.40 | 157.20 | 156.40 | 157.20 | 982 | NYSE | ARR | Thu, Nov 20, 2014 | 156.40 | 156.80 | 156.00 | 156.40 | 981 | NYSE | ARR | Wed, Nov 19, 2014 | 157.20 | 157.60 | 156.40 | 156.80 | 980 | NYSE | ARR | Tue, Nov 18, 2014 | 157.20 | 158.00 | 157.20 | 157.20 | 979 | NYSE | ARR | Mon, Nov 17, 2014 | 157.60 | 158.00 | 157.20 | 157.60 | 978 | NYSE | ARR | Fri, Nov 14, 2014 | 157.20 | 158.00 | 157.20 | 157.60 | 977 | NYSE | ARR | Thu, Nov 13, 2014 | 158.00 | 158.80 | 157.60 | 157.80 | 976 | NYSE | ARR | Wed, Nov 12, 2014 | 159.60 | 160.00 | 158.40 | 160.00 | 975 | NYSE | ARR | Tue, Nov 11, 2014 | 159.56 | 159.60 | 159.20 | 159.20 | 974 | NYSE | ARR | Mon, Nov 10, 2014 | 158.80 | 159.60 | 158.40 | 159.60 | 973 | NYSE | ARR | Fri, Nov 7, 2014 | 158.80 | 159.60 | 157.60 | 159.20 | 972 | NYSE | ARR | Thu, Nov 6, 2014 | 158.80 | 158.80 | 157.60 | 158.40 | 971 | NYSE | ARR | Wed, Nov 5, 2014 | 157.20 | 158.80 | 156.80 | 158.00 | 970 | NYSE | ARR | Tue, Nov 4, 2014 | 158.00 | 158.40 | 156.80 | 157.20 | 969 | NYSE | ARR | Mon, Nov 3, 2014 | 158.80 | 159.60 | 158.00 | 158.40 | 968 | NYSE | ARR | Fri, Oct 31, 2014 | 158.40 | 158.80 | 157.60 | 158.40 | 967 | NYSE | ARR | Thu, Oct 30, 2014 | 160.00 | 160.40 | 158.40 | 158.80 | 966 | NYSE | ARR | Wed, Oct 29, 2014 | 162.00 | 162.80 | 159.20 | 160.00 | 965 | NYSE | ARR | Tue, Oct 28, 2014 | 161.60 | 162.80 | 161.19 | 162.80 | 964 | NYSE | ARR | Mon, Oct 27, 2014 | 161.60 | 161.60 | 160.40 | 161.60 | 963 | NYSE | ARR | Fri, Oct 24, 2014 | 160.40 | 161.20 | 160.40 | 161.20 | 962 | NYSE | ARR | Thu, Oct 23, 2014 | 160.80 | 161.20 | 160.00 | 160.80 | 961 | NYSE | ARR | Wed, Oct 22, 2014 | 160.80 | 162.40 | 160.40 | 160.80 | 960 | NYSE | ARR | Tue, Oct 21, 2014 | 158.80 | 161.20 | 158.80 | 160.80 | 959 | NYSE | ARR | Mon, Oct 20, 2014 | 158.00 | 159.20 | 158.00 | 158.80 | 958 | NYSE | ARR | Fri, Oct 17, 2014 | 159.20 | 162.80 | 157.60 | 158.40 | 957 | NYSE | ARR | Thu, Oct 16, 2014 | 156.00 | 162.80 | 155.60 | 157.60 | 956 | NYSE | ARR | Wed, Oct 15, 2014 | 160.00 | 164.00 | 155.40 | 158.00 | 955 | NYSE | ARR | Tue, Oct 14, 2014 | 160.40 | 161.20 | 160.00 | 160.40 | 954 | NYSE | ARR | Mon, Oct 13, 2014 | 159.20 | 164.00 | 159.20 | 160.00 | 953 | NYSE | ARR | Fri, Oct 10, 2014 | 159.60 | 164.00 | 158.40 | 158.40 | 952 | NYSE | ARR | Thu, Oct 9, 2014 | 161.60 | 165.60 | 161.60 | 162.40 | 951 | NYSE | ARR | Wed, Oct 8, 2014 | 159.20 | 162.80 | 158.40 | 161.60 | 950 | NYSE | ARR | Tue, Oct 7, 2014 | 156.40 | 159.20 | 156.00 | 159.20 | 949 | NYSE | ARR | Mon, Oct 6, 2014 | 155.20 | 158.40 | 155.20 | 156.00 | 948 | NYSE | ARR | Fri, Oct 3, 2014 | 155.60 | 156.00 | 154.80 | 154.80 | 947 | NYSE | ARR | Thu, Oct 2, 2014 | 156.00 | 156.40 | 152.80 | 154.80 | 946 | NYSE | ARR | Wed, Oct 1, 2014 | 153.60 | 156.40 | 153.20 | 155.60 | 945 | NYSE | ARR | Tue, Sep 30, 2014 | 158.80 | 160.80 | 152.80 | 154.00 | 944 | NYSE | ARR | Mon, Sep 29, 2014 | 159.60 | 160.80 | 158.00 | 158.80 | 943 | NYSE | ARR | Fri, Sep 26, 2014 | 160.00 | 160.40 | 157.20 | 159.20 | 942 | NYSE | ARR | Thu, Sep 25, 2014 | 161.20 | 162.00 | 159.60 | 160.40 | 941 | NYSE | ARR | Wed, Sep 24, 2014 | 160.80 | 162.00 | 160.80 | 161.60 | 940 | NYSE | ARR | Tue, Sep 23, 2014 | 162.00 | 162.40 | 160.80 | 161.20 | 939 | NYSE | ARR | Mon, Sep 22, 2014 | 162.80 | 163.20 | 160.80 | 162.00 | 938 | NYSE | ARR | Fri, Sep 19, 2014 | 162.80 | 163.20 | 162.40 | 162.80 | 937 | NYSE | ARR | Thu, Sep 18, 2014 | 165.20 | 165.20 | 162.40 | 162.80 | 936 | NYSE | ARR | Wed, Sep 17, 2014 | 164.80 | 165.60 | 164.40 | 164.80 | 935 | NYSE | ARR | Tue, Sep 16, 2014 | 166.40 | 166.80 | 162.80 | 165.20 | 934 | NYSE | ARR | Mon, Sep 15, 2014 | 167.20 | 167.40 | 166.00 | 166.40 | 933 | NYSE | ARR | Fri, Sep 12, 2014 | 169.20 | 169.60 | 167.20 | 167.20 | 932 | NYSE | ARR | Thu, Sep 11, 2014 | 168.80 | 169.60 | 168.00 | 169.60 | 931 | NYSE | ARR | Wed, Sep 10, 2014 | 170.00 | 170.40 | 169.60 | 170.00 | 930 | NYSE | ARR | Tue, Sep 9, 2014 | 170.40 | 170.40 | 169.60 | 170.00 | 929 | NYSE | ARR | Mon, Sep 8, 2014 | 170.40 | 170.80 | 169.20 | 170.40 | 928 | NYSE | ARR | Fri, Sep 5, 2014 | 168.40 | 171.20 | 168.40 | 170.00 | 927 | NYSE | ARR | Thu, Sep 4, 2014 | 168.80 | 170.00 | 168.40 | 169.20 | 926 | NYSE | ARR | Wed, Sep 3, 2014 | 169.20 | 172.00 | 168.80 | 168.80 | 925 | NYSE | ARR | Tue, Sep 2, 2014 | 169.60 | 172.00 | 168.80 | 169.20 | 924 | NYSE | ARR | Fri, Aug 29, 2014 | 168.80 | 169.20 | 167.60 | 169.20 | 923 | NYSE | ARR | Thu, Aug 28, 2014 | 168.80 | 168.80 | 167.60 | 168.00 | 922 | NYSE | ARR | Wed, Aug 27, 2014 | 168.40 | 168.80 | 168.00 | 168.80 | 921 | NYSE | ARR | Tue, Aug 26, 2014 | 168.40 | 168.80 | 168.40 | 168.80 | 920 | NYSE | ARR | Mon, Aug 25, 2014 | 168.80 | 168.80 | 168.00 | 168.40 | 919 | NYSE | ARR | Fri, Aug 22, 2014 | 169.20 | 169.60 | 168.40 | 168.80 | 918 | NYSE | ARR | Thu, Aug 21, 2014 | 168.80 | 169.60 | 168.40 | 169.20 | 917 | NYSE | ARR | Wed, Aug 20, 2014 | 168.00 | 169.60 | 167.80 | 168.80 | 916 | NYSE | ARR | Tue, Aug 19, 2014 | 168.80 | 169.60 | 168.00 | 168.00 | 915 | NYSE | ARR | Mon, Aug 18, 2014 | 168.00 | 168.80 | 168.00 | 168.80 | 914 | NYSE | ARR | Fri, Aug 15, 2014 | 168.40 | 168.80 | 168.00 | 168.00 | 913 | NYSE | ARR | Thu, Aug 14, 2014 | 167.20 | 168.00 | 166.80 | 168.00 | 912 | NYSE | ARR | Wed, Aug 13, 2014 | 169.60 | 170.00 | 167.20 | 167.20 | 911 | NYSE | ARR | Tue, Aug 12, 2014 | 169.60 | 170.40 | 169.20 | 169.60 | 910 | NYSE | ARR | Mon, Aug 11, 2014 | 169.20 | 170.40 | 168.80 | 170.00 | 909 | NYSE | ARR | Fri, Aug 8, 2014 | 167.60 | 168.80 | 167.60 | 168.80 | 908 | NYSE | ARR | Thu, Aug 7, 2014 | 168.80 | 169.60 | 166.80 | 168.00 | 907 | NYSE | ARR | Wed, Aug 6, 2014 | 167.60 | 168.80 | 167.20 | 168.40 | 906 | NYSE | ARR | Tue, Aug 5, 2014 | 167.60 | 167.60 | 166.40 | 167.20 | 905 | NYSE | ARR | Mon, Aug 4, 2014 | 167.60 | 168.80 | 166.80 | 167.20 | 904 | NYSE | ARR | Fri, Aug 1, 2014 | 167.60 | 170.00 | 166.80 | 168.00 | 903 | NYSE | ARR | Thu, Jul 31, 2014 | 169.20 | 169.60 | 168.40 | 168.40 | 902 | NYSE | ARR | Wed, Jul 30, 2014 | 170.80 | 171.20 | 168.80 | 169.60 | 901 | NYSE | ARR | Tue, Jul 29, 2014 | 170.80 | 171.60 | 170.00 | 170.80 | 900 | NYSE | ARR | Mon, Jul 28, 2014 | 169.60 | 170.80 | 169.60 | 170.40 | 899 | NYSE | ARR | Fri, Jul 25, 2014 | 170.00 | 170.40 | 169.60 | 169.60 | 898 | NYSE | ARR | Thu, Jul 24, 2014 | 170.40 | 170.80 | 170.00 | 170.00 | 897 | NYSE | ARR | Wed, Jul 23, 2014 | 169.60 | 170.80 | 169.60 | 170.00 | 896 | NYSE | ARR | Tue, Jul 22, 2014 | 169.60 | 170.00 | 169.20 | 169.60 | 895 | NYSE | ARR | Mon, Jul 21, 2014 | 170.00 | 170.00 | 168.80 | 169.20 | 894 | NYSE | ARR | Fri, Jul 18, 2014 | 169.20 | 170.00 | 168.80 | 169.60 | 893 | NYSE | ARR | Thu, Jul 17, 2014 | 170.00 | 170.80 | 169.60 | 170.00 | 892 | NYSE | ARR | Wed, Jul 16, 2014 | 170.40 | 170.80 | 170.00 | 170.00 | 891 | NYSE | ARR | Tue, Jul 15, 2014 | 171.20 | 171.60 | 170.00 | 170.00 | 890 | NYSE | ARR | Mon, Jul 14, 2014 | 170.80 | 172.00 | 170.00 | 170.80 | 889 | NYSE | ARR | Fri, Jul 11, 2014 | 170.80 | 171.60 | 170.00 | 170.00 | 888 | NYSE | ARR | Thu, Jul 10, 2014 | 172.40 | 173.60 | 171.80 | 172.80 | 887 | NYSE | ARR | Wed, Jul 9, 2014 | 172.80 | 173.20 | 171.60 | 172.40 | 886 | NYSE | ARR | Tue, Jul 8, 2014 | 172.00 | 173.60 | 171.40 | 172.80 | 885 | NYSE | ARR | Mon, Jul 7, 2014 | 172.80 | 173.20 | 171.60 | 171.60 | 884 | NYSE | ARR | Thu, Jul 3, 2014 | 173.60 | 174.00 | 172.40 | 172.80 | 883 | NYSE | ARR | Wed, Jul 2, 2014 | 174.00 | 174.00 | 172.40 | 173.60 | 882 | NYSE | ARR | Tue, Jul 1, 2014 | 173.60 | 175.20 | 173.20 | 174.00 | 881 | NYSE | ARR | Mon, Jun 30, 2014 | 173.20 | 173.60 | 172.80 | 173.20 | 880 | NYSE | ARR | Fri, Jun 27, 2014 | 172.00 | 173.20 | 171.80 | 173.20 | 879 | NYSE | ARR | Thu, Jun 26, 2014 | 170.80 | 172.00 | 170.80 | 171.60 | 878 | NYSE | ARR | Wed, Jun 25, 2014 | 171.60 | 171.60 | 170.40 | 170.80 | 877 | NYSE | ARR | Tue, Jun 24, 2014 | 171.20 | 172.80 | 171.20 | 171.20 | 876 | NYSE | ARR | Mon, Jun 23, 2014 | 170.40 | 171.60 | 170.20 | 171.20 | 875 | NYSE | ARR | Fri, Jun 20, 2014 | 172.00 | 172.80 | 170.40 | 170.40 | 874 | NYSE | ARR | Thu, Jun 19, 2014 | 171.20 | 172.40 | 170.80 | 172.00 | 873 | NYSE | ARR | Wed, Jun 18, 2014 | 170.80 | 171.00 | 170.00 | 170.80 | 872 | NYSE | ARR | Tue, Jun 17, 2014 | 172.40 | 172.80 | 170.80 | 170.80 | 871 | NYSE | ARR | Mon, Jun 16, 2014 | 173.20 | 173.20 | 172.40 | 172.80 | 870 | NYSE | ARR | Fri, Jun 13, 2014 | 173.20 | 173.60 | 170.80 | 173.20 | 869 | NYSE | ARR | Thu, Jun 12, 2014 | 173.60 | 174.00 | 171.20 | 173.60 | 868 | NYSE | ARR | Wed, Jun 11, 2014 | 176.80 | 177.20 | 174.00 | 175.60 | 867 | NYSE | ARR | Tue, Jun 10, 2014 | 177.60 | 177.60 | 176.40 | 176.40 | 866 | NYSE | ARR | Mon, Jun 9, 2014 | 177.60 | 178.40 | 176.00 | 177.20 | 865 | NYSE | ARR | Fri, Jun 6, 2014 | 176.40 | 178.00 | 176.00 | 177.20 | 864 | NYSE | ARR | Thu, Jun 5, 2014 | 175.20 | 176.00 | 175.20 | 176.00 | 863 | NYSE | ARR | Wed, Jun 4, 2014 | 173.60 | 174.40 | 172.40 | 174.40 | 862 | NYSE | ARR | Tue, Jun 3, 2014 | 174.00 | 174.40 | 172.80 | 173.60 | 861 | NYSE | ARR | Mon, Jun 2, 2014 | 174.00 | 175.20 | 173.60 | 174.00 | 860 | NYSE | ARR | Fri, May 30, 2014 | 172.80 | 174.00 | 172.00 | 174.00 | 859 | NYSE | ARR | Thu, May 29, 2014 | 174.00 | 174.00 | 172.80 | 172.80 | 858 | NYSE | ARR | Wed, May 28, 2014 | 172.40 | 174.00 | 172.40 | 172.80 | 857 | NYSE | ARR | Tue, May 27, 2014 | 171.20 | 172.40 | 170.80 | 172.40 | 856 | NYSE | ARR | Fri, May 23, 2014 | 170.00 | 171.60 | 170.00 | 171.20 | 855 | NYSE | ARR | Thu, May 22, 2014 | 169.20 | 170.40 | 168.80 | 170.00 | 854 | NYSE | ARR | Wed, May 21, 2014 | 169.60 | 169.60 | 168.40 | 169.20 | 853 | NYSE | ARR | Tue, May 20, 2014 | 169.60 | 170.00 | 168.40 | 168.80 | 852 | NYSE | ARR | Mon, May 19, 2014 | 168.80 | 170.00 | 168.40 | 170.00 | 851 | NYSE | ARR | Fri, May 16, 2014 | 168.00 | 168.80 | 168.00 | 168.80 | 850 | NYSE | ARR | Thu, May 15, 2014 | 168.00 | 169.60 | 168.00 | 168.40 | 849 | NYSE | ARR | Wed, May 14, 2014 | 168.00 | 169.20 | 167.60 | 168.80 | 848 | NYSE | ARR | Tue, May 13, 2014 | 168.80 | 169.60 | 168.00 | 168.40 | 847 | NYSE | ARR | Mon, May 12, 2014 | 170.00 | 170.40 | 169.20 | 169.60 | 846 | NYSE | ARR | Fri, May 9, 2014 | 168.80 | 170.40 | 168.80 | 169.60 | 845 | NYSE | ARR | Thu, May 8, 2014 | 170.00 | 171.20 | 168.40 | 168.80 | 844 | NYSE | ARR | Wed, May 7, 2014 | 168.40 | 170.80 | 168.40 | 170.40 | 843 | NYSE | ARR | Tue, May 6, 2014 | 168.80 | 169.60 | 168.00 | 168.40 | 842 | NYSE | ARR | Mon, May 5, 2014 | 169.60 | 170.00 | 166.40 | 168.40 | 841 | NYSE | ARR | Fri, May 2, 2014 | 169.60 | 170.40 | 169.20 | 170.00 | 840 | NYSE | ARR | Thu, May 1, 2014 | 170.00 | 170.80 | 168.80 | 170.00 | 839 | NYSE | ARR | Wed, Apr 30, 2014 | 167.20 | 170.80 | 167.20 | 169.60 | 838 | NYSE | ARR | Tue, Apr 29, 2014 | 166.40 | 168.00 | 166.00 | 167.60 | 837 | NYSE | ARR | Mon, Apr 28, 2014 | 167.20 | 167.60 | 166.00 | 166.40 | 836 | NYSE | ARR | Fri, Apr 25, 2014 | 168.00 | 168.00 | 166.00 | 166.40 | 835 | NYSE | ARR | Thu, Apr 24, 2014 | 167.60 | 168.00 | 166.80 | 168.00 | 834 | NYSE | ARR | Wed, Apr 23, 2014 | 169.20 | 169.60 | 167.20 | 167.60 | 833 | NYSE | ARR | Tue, Apr 22, 2014 | 168.00 | 168.80 | 167.60 | 168.80 | 832 | NYSE | ARR | Mon, Apr 21, 2014 | 166.00 | 169.20 | 166.00 | 168.00 | 831 | NYSE | ARR | Thu, Apr 17, 2014 | 165.20 | 166.40 | 165.20 | 166.00 | 830 | NYSE | ARR | Wed, Apr 16, 2014 | 165.60 | 166.40 | 164.80 | 165.20 | 829 | NYSE | ARR | Tue, Apr 15, 2014 | 167.20 | 167.60 | 165.20 | 166.00 | 828 | NYSE | ARR | Mon, Apr 14, 2014 | 166.40 | 168.00 | 166.00 | 167.20 | 827 | NYSE | ARR | Fri, Apr 11, 2014 | 167.60 | 168.40 | 165.20 | 166.40 | 826 | NYSE | ARR | Thu, Apr 10, 2014 | 170.00 | 171.60 | 169.60 | 169.60 | 825 | NYSE | ARR | Wed, Apr 9, 2014 | 170.40 | 170.80 | 169.60 | 170.00 | 824 | NYSE | ARR | Tue, Apr 8, 2014 | 168.80 | 170.80 | 168.80 | 170.80 | 823 | NYSE | ARR | Mon, Apr 7, 2014 | 167.60 | 168.40 | 166.80 | 168.40 | 822 | NYSE | ARR | Fri, Apr 4, 2014 | 166.80 | 168.00 | 166.40 | 166.80 | 821 | NYSE | ARR | Thu, Apr 3, 2014 | 168.00 | 168.40 | 166.00 | 166.40 | 820 | NYSE | ARR | Wed, Apr 2, 2014 | 166.40 | 168.40 | 166.00 | 167.60 | 819 | NYSE | ARR | Tue, Apr 1, 2014 | 165.20 | 167.60 | 164.80 | 166.80 | 818 | NYSE | ARR | Mon, Mar 31, 2014 | 164.80 | 165.60 | 164.40 | 164.80 | 817 | NYSE | ARR | Fri, Mar 28, 2014 | 165.60 | 166.00 | 165.20 | 165.20 | 816 | NYSE | ARR | Thu, Mar 27, 2014 | 164.80 | 165.60 | 164.00 | 164.80 | 815 | NYSE | ARR | Wed, Mar 26, 2014 | 166.40 | 166.40 | 164.40 | 164.80 | 814 | NYSE | ARR | Tue, Mar 25, 2014 | 167.60 | 169.00 | 165.60 | 165.60 | 813 | NYSE | ARR | Mon, Mar 24, 2014 | 169.20 | 169.60 | 166.40 | 167.60 | 812 | NYSE | ARR | Fri, Mar 21, 2014 | 165.20 | 170.80 | 164.40 | 170.40 | 811 | NYSE | ARR | Thu, Mar 20, 2014 | 168.80 | 169.20 | 163.60 | 165.20 | 810 | NYSE | ARR | Wed, Mar 19, 2014 | 171.20 | 172.00 | 168.80 | 169.20 | 809 | NYSE | ARR | Tue, Mar 18, 2014 | 170.80 | 171.20 | 170.00 | 171.20 | 808 | NYSE | ARR | Mon, Mar 17, 2014 | 172.40 | 172.40 | 170.00 | 170.80 | 807 | NYSE | ARR | Fri, Mar 14, 2014 | 172.00 | 173.60 | 170.40 | 171.60 | 806 | NYSE | ARR | Thu, Mar 13, 2014 | 170.00 | 172.40 | 169.60 | 172.40 | 805 | NYSE | ARR | Wed, Mar 12, 2014 | 170.40 | 171.60 | 169.20 | 171.20 | 804 | NYSE | ARR | Tue, Mar 11, 2014 | 171.20 | 172.00 | 169.60 | 170.00 | 803 | NYSE | ARR | Mon, Mar 10, 2014 | 171.20 | 172.00 | 170.00 | 170.80 | 802 | NYSE | ARR | Fri, Mar 7, 2014 | 172.00 | 173.20 | 168.80 | 170.40 | 801 | NYSE | ARR | Thu, Mar 6, 2014 | 174.80 | 176.40 | 171.60 | 171.60 | 800 | NYSE | ARR | Wed, Mar 5, 2014 | 173.60 | 174.00 | 172.40 | 173.60 | 799 | NYSE | ARR | Tue, Mar 4, 2014 | 172.80 | 174.00 | 171.92 | 173.20 | 798 | NYSE | ARR | Mon, Mar 3, 2014 | 171.20 | 172.80 | 169.20 | 172.40 | 797 | NYSE | ARR | Fri, Feb 28, 2014 | 170.60 | 172.00 | 170.00 | 171.60 | 796 | NYSE | ARR | Thu, Feb 27, 2014 | 172.00 | 172.80 | 170.00 | 170.40 | 795 | NYSE | ARR | Wed, Feb 26, 2014 | 173.00 | 174.80 | 172.40 | 173.60 | 794 | NYSE | ARR | Tue, Feb 25, 2014 | 171.60 | 173.20 | 170.40 | 172.80 | 793 | NYSE | ARR | Mon, Feb 24, 2014 | 171.80 | 172.00 | 170.00 | 171.60 | 792 | NYSE | ARR | Fri, Feb 21, 2014 | 172.80 | 172.80 | 170.00 | 170.40 | 791 | NYSE | ARR | Thu, Feb 20, 2014 | 172.40 | 173.20 | 169.60 | 172.00 | 790 | NYSE | ARR | Wed, Feb 19, 2014 | 175.20 | 176.00 | 172.40 | 172.40 | 789 | NYSE | ARR | Tue, Feb 18, 2014 | 172.40 | 174.80 | 170.80 | 174.40 | 788 | NYSE | ARR | Fri, Feb 14, 2014 | 171.60 | 172.80 | 170.00 | 172.40 | 787 | NYSE | ARR | Thu, Feb 13, 2014 | 168.80 | 172.00 | 167.60 | 172.00 | 786 | NYSE | ARR | Wed, Feb 12, 2014 | 171.20 | 171.60 | 168.80 | 169.20 | 785 | NYSE | ARR | Tue, Feb 11, 2014 | 172.00 | 172.40 | 170.00 | 172.40 | 784 | NYSE | ARR | Mon, Feb 10, 2014 | 170.80 | 172.00 | 169.20 | 171.20 | 783 | NYSE | ARR | Fri, Feb 7, 2014 | 168.80 | 170.40 | 168.40 | 170.00 | 782 | NYSE | ARR | Thu, Feb 6, 2014 | 168.40 | 171.00 | 167.60 | 168.40 | 781 | NYSE | ARR | Wed, Feb 5, 2014 | 167.20 | 168.80 | 165.60 | 168.00 | 780 | NYSE | ARR | Tue, Feb 4, 2014 | 165.20 | 167.20 | 164.40 | 167.20 | 779 | NYSE | ARR | Mon, Feb 3, 2014 | 164.60 | 165.60 | 164.00 | 164.40 | 778 | NYSE | ARR | Fri, Jan 31, 2014 | 163.60 | 165.60 | 162.40 | 164.40 | 777 | NYSE | ARR | Thu, Jan 30, 2014 | 164.80 | 165.20 | 163.20 | 164.40 | 776 | NYSE | ARR | Wed, Jan 29, 2014 | 164.00 | 164.80 | 162.00 | 163.60 | 775 | NYSE | ARR | Tue, Jan 28, 2014 | 163.20 | 164.40 | 162.00 | 163.60 | 774 | NYSE | ARR | Mon, Jan 27, 2014 | 165.00 | 165.60 | 162.00 | 162.80 | 773 | NYSE | ARR | Fri, Jan 24, 2014 | 165.20 | 167.20 | 164.40 | 164.80 | 772 | NYSE | ARR | Thu, Jan 23, 2014 | 163.60 | 165.20 | 163.20 | 164.80 | 771 | NYSE | ARR | Wed, Jan 22, 2014 | 163.20 | 163.60 | 162.40 | 163.20 | 770 | NYSE | ARR | Tue, Jan 21, 2014 | 162.40 | 163.20 | 161.60 | 163.20 | 769 | NYSE | ARR | Fri, Jan 17, 2014 | 162.80 | 163.20 | 160.00 | 161.60 | 768 | NYSE | ARR | Thu, Jan 16, 2014 | 162.00 | 162.80 | 161.20 | 162.40 | 767 | NYSE | ARR | Wed, Jan 15, 2014 | 161.20 | 162.40 | 160.80 | 161.60 | 766 | NYSE | ARR | Tue, Jan 14, 2014 | 163.20 | 163.60 | 160.80 | 161.60 | 765 | NYSE | ARR | Mon, Jan 13, 2014 | 162.80 | 163.60 | 162.00 | 162.80 | 764 | NYSE | ARR | Fri, Jan 10, 2014 | 164.40 | 165.20 | 162.80 | 164.00 | 763 | NYSE | ARR | Thu, Jan 9, 2014 | 165.60 | 166.00 | 162.40 | 162.80 | 762 | NYSE | ARR | Wed, Jan 8, 2014 | 164.40 | 166.00 | 162.80 | 164.80 | 761 | NYSE | ARR | Tue, Jan 7, 2014 | 163.20 | 164.80 | 162.00 | 164.40 | 760 | NYSE | ARR | Mon, Jan 6, 2014 | 162.80 | 165.20 | 162.40 | 163.60 | 759 | NYSE | ARR | Fri, Jan 3, 2014 | 159.20 | 162.00 | 159.12 | 162.00 | 758 | NYSE | ARR | Thu, Jan 2, 2014 | 160.00 | 161.20 | 158.80 | 159.20 | 757 | NYSE | ARR | Tue, Dec 31, 2013 | 157.60 | 161.60 | 157.60 | 160.40 | 756 | NYSE | ARR | Mon, Dec 30, 2013 | 158.00 | 159.60 | 156.80 | 157.60 | 755 | NYSE | ARR | Fri, Dec 27, 2013 | 158.80 | 160.00 | 156.80 | 158.00 | 754 | NYSE | ARR | Thu, Dec 26, 2013 | 157.60 | 159.20 | 157.60 | 158.00 | 753 | NYSE | ARR | Tue, Dec 24, 2013 | 155.20 | 158.00 | 155.20 | 157.60 | 752 | NYSE | ARR | Mon, Dec 23, 2013 | 153.20 | 158.00 | 151.20 | 155.60 | 751 | NYSE | ARR | Fri, Dec 20, 2013 | 150.20 | 151.20 | 149.60 | 149.60 | 750 | NYSE | ARR | Thu, Dec 19, 2013 | 150.60 | 152.00 | 148.80 | 148.80 | 749 | NYSE | ARR | Wed, Dec 18, 2013 | 150.40 | 152.80 | 147.20 | 149.60 | 748 | NYSE | ARR | Tue, Dec 17, 2013 | 146.80 | 149.20 | 146.40 | 148.00 | 747 | NYSE | ARR | Mon, Dec 16, 2013 | 146.80 | 150.00 | 146.00 | 147.20 | 746 | NYSE | ARR | Fri, Dec 13, 2013 | 149.60 | 151.60 | 148.80 | 149.20 | 745 | NYSE | ARR | Thu, Dec 12, 2013 | 150.40 | 151.60 | 148.40 | 150.40 | 744 | NYSE | ARR | Wed, Dec 11, 2013 | 152.80 | 155.20 | 151.20 | 152.00 | 743 | NYSE | ARR | Tue, Dec 10, 2013 | 149.20 | 154.00 | 148.80 | 154.00 | 742 | NYSE | ARR | Mon, Dec 9, 2013 | 145.80 | 148.80 | 145.60 | 148.80 | 741 | NYSE | ARR | Fri, Dec 6, 2013 | 150.40 | 150.80 | 146.00 | 147.20 | 740 | NYSE | ARR | Thu, Dec 5, 2013 | 150.00 | 151.60 | 149.20 | 150.00 | 739 | NYSE | ARR | Wed, Dec 4, 2013 | 151.20 | 152.00 | 148.80 | 151.20 | 738 | NYSE | ARR | Tue, Dec 3, 2013 | 152.40 | 154.40 | 150.80 | 152.40 | 737 | NYSE | ARR | Mon, Dec 2, 2013 | 156.40 | 157.20 | 152.00 | 152.40 | 736 | NYSE | ARR | Fri, Nov 29, 2013 | 156.40 | 158.40 | 156.40 | 156.40 | 735 | NYSE | ARR | Wed, Nov 27, 2013 | 158.00 | 158.40 | 154.80 | 156.40 | 734 | NYSE | ARR | Tue, Nov 26, 2013 | 158.00 | 160.00 | 156.80 | 157.60 | 733 | NYSE | ARR | Mon, Nov 25, 2013 | 156.80 | 160.00 | 156.60 | 158.80 | 732 | NYSE | ARR | Fri, Nov 22, 2013 | 157.40 | 157.60 | 156.00 | 156.80 | 731 | NYSE | ARR | Thu, Nov 21, 2013 | 156.80 | 159.20 | 156.00 | 156.80 | 730 | NYSE | ARR | Wed, Nov 20, 2013 | 160.00 | 160.40 | 156.80 | 156.80 | 729 | NYSE | ARR | Tue, Nov 19, 2013 | 161.60 | 163.20 | 158.40 | 159.60 | 728 | NYSE | ARR | Mon, Nov 18, 2013 | 164.00 | 164.40 | 161.20 | 161.20 | 727 | NYSE | ARR | Fri, Nov 15, 2013 | 164.40 | 165.60 | 163.20 | 164.00 | 726 | NYSE | ARR | Thu, Nov 14, 2013 | 161.20 | 165.60 | 160.80 | 164.80 | 725 | NYSE | ARR | Wed, Nov 13, 2013 | 156.80 | 162.00 | 156.00 | 160.80 | 724 | NYSE | ARR | Tue, Nov 12, 2013 | 157.60 | 158.80 | 157.20 | 158.00 | 723 | NYSE | ARR | Mon, Nov 11, 2013 | 157.60 | 158.00 | 155.60 | 157.60 | 722 | NYSE | ARR | Fri, Nov 8, 2013 | 160.80 | 162.00 | 155.54 | 156.80 | 721 | NYSE | ARR | Thu, Nov 7, 2013 | 163.60 | 164.40 | 162.00 | 162.00 | 720 | NYSE | ARR | Wed, Nov 6, 2013 | 162.80 | 165.00 | 162.40 | 163.20 | 719 | NYSE | ARR | Tue, Nov 5, 2013 | 165.20 | 165.20 | 162.40 | 162.40 | 718 | NYSE | ARR | Mon, Nov 4, 2013 | 164.80 | 165.20 | 163.20 | 165.20 | 717 | NYSE | ARR | Fri, Nov 1, 2013 | 164.60 | 165.20 | 162.40 | 165.20 | 716 | NYSE | ARR | Thu, Oct 31, 2013 | 162.80 | 164.80 | 160.80 | 164.80 | 715 | NYSE | ARR | Wed, Oct 30, 2013 | 164.00 | 164.80 | 162.00 | 162.40 | 714 | NYSE | ARR | Tue, Oct 29, 2013 | 168.80 | 169.20 | 162.00 | 164.00 | 713 | NYSE | ARR | Mon, Oct 28, 2013 | 177.20 | 177.20 | 173.60 | 175.20 | 712 | NYSE | ARR | Fri, Oct 25, 2013 | 178.00 | 178.40 | 175.20 | 176.40 | 711 | NYSE | ARR | Thu, Oct 24, 2013 | 178.40 | 178.80 | 176.80 | 177.20 | 710 | NYSE | ARR | Wed, Oct 23, 2013 | 176.80 | 179.20 | 175.20 | 178.00 | 709 | NYSE | ARR | Tue, Oct 22, 2013 | 174.80 | 177.60 | 174.00 | 176.80 | 708 | NYSE | ARR | Mon, Oct 21, 2013 | 175.60 | 175.60 | 172.40 | 173.60 | 707 | NYSE | ARR | Fri, Oct 18, 2013 | 170.60 | 175.00 | 170.00 | 174.80 | 706 | NYSE | ARR | Thu, Oct 17, 2013 | 166.80 | 170.80 | 166.80 | 170.00 | 705 | NYSE | ARR | Wed, Oct 16, 2013 | 164.80 | 166.00 | 162.80 | 166.00 | 704 | NYSE | ARR | Tue, Oct 15, 2013 | 166.00 | 166.80 | 164.00 | 164.40 | 703 | NYSE | ARR | Mon, Oct 14, 2013 | 167.60 | 168.40 | 166.00 | 166.80 | 702 | NYSE | ARR | Fri, Oct 11, 2013 | 170.00 | 170.80 | 167.60 | 167.60 | 701 | NYSE | ARR | Thu, Oct 10, 2013 | 169.60 | 171.20 | 167.60 | 168.80 | 700 | NYSE | ARR | Wed, Oct 9, 2013 | 168.80 | 170.80 | 168.80 | 170.40 | 699 | NYSE | ARR | Tue, Oct 8, 2013 | 168.80 | 169.20 | 167.20 | 168.40 | 698 | NYSE | ARR | Mon, Oct 7, 2013 | 169.20 | 169.60 | 168.40 | 168.80 | 697 | NYSE | ARR | Fri, Oct 4, 2013 | 168.40 | 169.60 | 168.00 | 169.60 | 696 | NYSE | ARR | Thu, Oct 3, 2013 | 169.20 | 170.00 | 167.60 | 168.80 | 695 | NYSE | ARR | Wed, Oct 2, 2013 | 169.60 | 170.80 | 169.00 | 169.20 | 694 | NYSE | ARR | Tue, Oct 1, 2013 | 167.60 | 170.00 | 167.60 | 169.60 | 693 | NYSE | ARR | Mon, Sep 30, 2013 | 168.00 | 169.20 | 166.80 | 168.00 | 692 | NYSE | ARR | Fri, Sep 27, 2013 | 168.80 | 170.00 | 168.40 | 168.40 | 691 | NYSE | ARR | Thu, Sep 26, 2013 | 170.00 | 170.40 | 168.80 | 169.20 | 690 | NYSE | ARR | Wed, Sep 25, 2013 | 168.00 | 170.40 | 167.20 | 170.00 | 689 | NYSE | ARR | Tue, Sep 24, 2013 | 165.60 | 168.40 | 165.20 | 168.00 | 688 | NYSE | ARR | Mon, Sep 23, 2013 | 162.40 | 167.20 | 162.40 | 165.60 | 687 | NYSE | ARR | Fri, Sep 20, 2013 | 168.00 | 168.40 | 165.20 | 166.40 | 686 | NYSE | ARR | Thu, Sep 19, 2013 | 166.80 | 172.00 | 166.40 | 168.40 | 685 | NYSE | ARR | Wed, Sep 18, 2013 | 162.80 | 175.80 | 161.60 | 174.80 | 684 | NYSE | ARR | Tue, Sep 17, 2013 | 161.60 | 164.00 | 160.00 | 163.60 | 683 | NYSE | ARR | Mon, Sep 16, 2013 | 165.20 | 167.00 | 160.40 | 161.20 | 682 | NYSE | ARR | Fri, Sep 13, 2013 | 161.60 | 164.00 | 160.80 | 161.60 | 681 | NYSE | ARR | Thu, Sep 12, 2013 | 163.60 | 164.00 | 161.60 | 161.60 | 680 | NYSE | ARR | Wed, Sep 11, 2013 | 167.60 | 168.00 | 166.40 | 166.40 | 679 | NYSE | ARR | Tue, Sep 10, 2013 | 169.60 | 169.60 | 166.40 | 168.00 | 678 | NYSE | ARR | Mon, Sep 9, 2013 | 168.80 | 171.20 | 168.00 | 169.20 | 677 | NYSE | ARR | Fri, Sep 6, 2013 | 166.80 | 168.80 | 166.00 | 167.60 | 676 | NYSE | ARR | Thu, Sep 5, 2013 | 165.60 | 166.00 | 162.40 | 164.40 | 675 | NYSE | ARR | Wed, Sep 4, 2013 | 164.40 | 167.60 | 163.60 | 166.40 | 674 | NYSE | ARR | Tue, Sep 3, 2013 | 168.40 | 168.80 | 160.40 | 164.40 | 673 | NYSE | ARR | Fri, Aug 30, 2013 | 167.60 | 170.00 | 167.20 | 167.20 | 672 | NYSE | ARR | Thu, Aug 29, 2013 | 165.60 | 168.40 | 164.00 | 167.60 | 671 | NYSE | ARR | Wed, Aug 28, 2013 | 165.60 | 167.20 | 164.00 | 164.80 | 670 | NYSE | ARR | Tue, Aug 27, 2013 | 160.00 | 166.40 | 160.00 | 165.60 | 669 | NYSE | ARR | Mon, Aug 26, 2013 | 159.60 | 162.80 | 159.53 | 161.60 | 668 | NYSE | ARR | Fri, Aug 23, 2013 | 154.40 | 159.60 | 153.20 | 159.20 | 667 | NYSE | ARR | Thu, Aug 22, 2013 | 153.20 | 155.20 | 152.40 | 154.40 | 666 | NYSE | ARR | Wed, Aug 21, 2013 | 154.00 | 154.40 | 149.60 | 153.60 | 665 | NYSE | ARR | Tue, Aug 20, 2013 | 151.60 | 156.76 | 150.80 | 154.40 | 664 | NYSE | ARR | Mon, Aug 19, 2013 | 164.00 | 164.20 | 150.40 | 151.20 | 663 | NYSE | ARR | Fri, Aug 16, 2013 | 170.00 | 170.40 | 162.40 | 164.80 | 662 | NYSE | ARR | Thu, Aug 15, 2013 | 174.00 | 174.80 | 170.40 | 170.80 | 661 | NYSE | ARR | Wed, Aug 14, 2013 | 174.80 | 176.40 | 174.00 | 175.20 | 660 | NYSE | ARR | Tue, Aug 13, 2013 | 178.00 | 178.80 | 174.40 | 175.60 | 659 | NYSE | ARR | Mon, Aug 12, 2013 | 179.20 | 181.20 | 178.40 | 181.20 | 658 | NYSE | ARR | Fri, Aug 9, 2013 | 178.80 | 179.40 | 177.60 | 178.40 | 657 | NYSE | ARR | Thu, Aug 8, 2013 | 175.20 | 178.80 | 175.20 | 178.40 | 656 | NYSE | ARR | Wed, Aug 7, 2013 | 176.40 | 177.20 | 174.80 | 175.20 | 655 | NYSE | ARR | Tue, Aug 6, 2013 | 177.60 | 178.80 | 174.40 | 176.00 | 654 | NYSE | ARR | Mon, Aug 5, 2013 | 174.80 | 178.40 | 174.40 | 177.60 | 653 | NYSE | ARR | Fri, Aug 2, 2013 | 174.40 | 177.60 | 172.40 | 174.40 | 652 | NYSE | ARR | Thu, Aug 1, 2013 | 179.60 | 179.60 | 173.20 | 173.20 | 651 | NYSE | ARR | Wed, Jul 31, 2013 | 180.40 | 181.20 | 176.80 | 178.40 | 650 | NYSE | ARR | Tue, Jul 30, 2013 | 181.60 | 183.20 | 180.40 | 181.60 | 649 | NYSE | ARR | Mon, Jul 29, 2013 | 181.20 | 181.20 | 178.40 | 179.60 | 648 | NYSE | ARR | Fri, Jul 26, 2013 | 178.40 | 180.40 | 178.00 | 180.40 | 647 | NYSE | ARR | Thu, Jul 25, 2013 | 180.00 | 180.32 | 177.60 | 179.20 | 646 | NYSE | ARR | Wed, Jul 24, 2013 | 182.80 | 183.40 | 177.60 | 179.60 | 645 | NYSE | ARR | Tue, Jul 23, 2013 | 182.00 | 183.60 | 180.80 | 183.20 | 644 | NYSE | ARR | Mon, Jul 22, 2013 | 181.20 | 182.80 | 180.40 | 181.60 | 643 | NYSE | ARR | Fri, Jul 19, 2013 | 179.60 | 181.20 | 179.20 | 180.80 | 642 | NYSE | ARR | Thu, Jul 18, 2013 | 181.20 | 181.20 | 178.40 | 179.20 | 641 | NYSE | ARR | Wed, Jul 17, 2013 | 176.80 | 182.00 | 176.40 | 180.40 | 640 | NYSE | ARR | Tue, Jul 16, 2013 | 179.60 | 181.20 | 176.80 | 178.00 | 639 | NYSE | ARR | Mon, Jul 15, 2013 | 176.80 | 180.00 | 175.20 | 180.00 | 638 | NYSE | ARR | Fri, Jul 12, 2013 | 179.60 | 180.80 | 175.20 | 176.00 | 637 | NYSE | ARR | Thu, Jul 11, 2013 | 171.60 | 180.00 | 170.40 | 179.60 | 636 | NYSE | ARR | Wed, Jul 10, 2013 | 175.20 | 175.60 | 168.40 | 172.00 | 635 | NYSE | ARR | Tue, Jul 9, 2013 | 172.40 | 175.20 | 172.00 | 174.80 | 634 | NYSE | ARR | Mon, Jul 8, 2013 | 167.60 | 174.20 | 167.60 | 172.00 | 633 | NYSE | ARR | Fri, Jul 5, 2013 | 182.80 | 182.80 | 165.60 | 169.20 | 632 | NYSE | ARR | Wed, Jul 3, 2013 | 187.20 | 187.60 | 180.80 | 184.40 | 631 | NYSE | ARR | Tue, Jul 2, 2013 | 188.00 | 189.60 | 185.20 | 187.20 | 630 | NYSE | ARR | Mon, Jul 1, 2013 | 190.40 | 191.60 | 187.20 | 187.60 | 629 | NYSE | ARR | Fri, Jun 28, 2013 | 187.20 | 190.00 | 185.20 | 188.40 | 628 | NYSE | ARR | Thu, Jun 27, 2013 | 183.20 | 187.60 | 182.40 | 186.80 | 627 | NYSE | ARR | Wed, Jun 26, 2013 | 178.80 | 182.80 | 178.40 | 181.60 | 626 | NYSE | ARR | Tue, Jun 25, 2013 | 172.80 | 177.60 | 172.80 | 177.60 | 625 | NYSE | ARR | Mon, Jun 24, 2013 | 180.00 | 180.50 | 169.20 | 171.60 | 624 | NYSE | ARR | Fri, Jun 21, 2013 | 181.60 | 185.20 | 178.00 | 182.00 | 623 | NYSE | ARR | Thu, Jun 20, 2013 | 182.40 | 186.80 | 179.80 | 181.20 | 622 | NYSE | ARR | Wed, Jun 19, 2013 | 195.60 | 197.20 | 187.60 | 187.60 | 621 | NYSE | ARR | Tue, Jun 18, 2013 | 191.60 | 194.80 | 188.00 | 194.00 | 620 | NYSE | ARR | Mon, Jun 17, 2013 | 195.20 | 195.60 | 189.20 | 190.80 | 619 | NYSE | ARR | Fri, Jun 14, 2013 | 198.80 | 199.60 | 192.80 | 193.20 | 618 | NYSE | ARR | Thu, Jun 13, 2013 | 184.00 | 198.00 | 183.60 | 196.80 | 617 | NYSE | ARR | Wed, Jun 12, 2013 | 186.00 | 187.20 | 179.60 | 183.60 | 616 | NYSE | ARR | Tue, Jun 11, 2013 | 192.00 | 194.00 | 189.60 | 190.40 | 615 | NYSE | ARR | Mon, Jun 10, 2013 | 196.80 | 198.00 | 194.40 | 195.60 | 614 | NYSE | ARR | Fri, Jun 7, 2013 | 202.40 | 202.40 | 196.00 | 198.00 | 613 | NYSE | ARR | Thu, Jun 6, 2013 | 197.20 | 200.80 | 193.20 | 200.40 | 612 | NYSE | ARR | Wed, Jun 5, 2013 | 200.00 | 200.80 | 196.40 | 198.00 | 611 | NYSE | ARR | Tue, Jun 4, 2013 | 200.80 | 203.60 | 199.60 | 200.40 | 610 | NYSE | ARR | Mon, Jun 3, 2013 | 206.40 | 208.00 | 197.60 | 201.20 | 609 | NYSE | ARR | Fri, May 31, 2013 | 212.80 | 214.80 | 206.00 | 206.40 | 608 | NYSE | ARR | Thu, May 30, 2013 | 211.20 | 215.20 | 210.80 | 213.20 | 607 | NYSE | ARR | Wed, May 29, 2013 | 206.80 | 211.60 | 192.80 | 210.40 | 606 | NYSE | ARR | Tue, May 28, 2013 | 222.80 | 224.00 | 204.00 | 211.20 | 605 | NYSE | ARR | Fri, May 24, 2013 | 225.20 | 226.00 | 218.80 | 222.00 | 604 | NYSE | ARR | Thu, May 23, 2013 | 225.60 | 226.40 | 220.80 | 225.20 | 603 | NYSE | ARR | Wed, May 22, 2013 | 230.80 | 236.80 | 227.20 | 228.40 | 602 | NYSE | ARR | Tue, May 21, 2013 | 235.20 | 236.40 | 229.60 | 230.40 | 601 | NYSE | ARR | Mon, May 20, 2013 | 240.00 | 240.80 | 233.60 | 235.60 | 600 | NYSE | ARR | Fri, May 17, 2013 | 239.20 | 242.00 | 236.80 | 240.80 | 599 | NYSE | ARR | Thu, May 16, 2013 | 234.00 | 241.60 | 233.60 | 239.20 | 598 | NYSE | ARR | Wed, May 15, 2013 | 235.20 | 235.60 | 226.40 | 234.00 | 597 | NYSE | ARR | Tue, May 14, 2013 | 242.40 | 244.00 | 232.80 | 235.60 | 596 | NYSE | ARR | Mon, May 13, 2013 | 249.60 | 250.00 | 240.00 | 241.60 | 595 | NYSE | ARR | Fri, May 10, 2013 | 254.40 | 254.80 | 251.60 | 252.40 | 594 | NYSE | ARR | Thu, May 9, 2013 | 254.80 | 255.60 | 252.80 | 254.00 | 593 | NYSE | ARR | Wed, May 8, 2013 | 254.00 | 256.00 | 253.60 | 255.20 | 592 | NYSE | ARR | Tue, May 7, 2013 | 253.20 | 254.00 | 252.00 | 254.00 | 591 | NYSE | ARR | Mon, May 6, 2013 | 254.00 | 254.40 | 252.00 | 252.80 | 590 | NYSE | ARR | Fri, May 3, 2013 | 254.40 | 256.00 | 253.20 | 254.40 | 589 | NYSE | ARR | Thu, May 2, 2013 | 257.20 | 259.20 | 256.40 | 258.80 | 588 | NYSE | ARR | Wed, May 1, 2013 | 259.20 | 259.60 | 256.40 | 256.40 | 587 | NYSE | ARR | Tue, Apr 30, 2013 | 259.20 | 259.60 | 258.40 | 259.60 | 586 | NYSE | ARR | Mon, Apr 29, 2013 | 256.80 | 259.20 | 256.40 | 259.20 | 585 | NYSE | ARR | Fri, Apr 26, 2013 | 257.20 | 257.60 | 255.60 | 257.20 | 584 | NYSE | ARR | Thu, Apr 25, 2013 | 257.20 | 258.00 | 256.00 | 257.20 | 583 | NYSE | ARR | Wed, Apr 24, 2013 | 257.20 | 258.00 | 254.72 | 256.80 | 582 | NYSE | ARR | Tue, Apr 23, 2013 | 255.60 | 257.20 | 255.20 | 256.80 | 581 | NYSE | ARR | Mon, Apr 22, 2013 | 253.60 | 255.60 | 252.40 | 255.20 | 580 | NYSE | ARR | Fri, Apr 19, 2013 | 251.20 | 253.20 | 249.60 | 252.80 | 579 | NYSE | ARR | Thu, Apr 18, 2013 | 252.00 | 252.40 | 249.20 | 250.80 | 578 | NYSE | ARR | Wed, Apr 17, 2013 | 253.20 | 254.80 | 250.40 | 250.80 | 577 | NYSE | ARR | Tue, Apr 16, 2013 | 253.20 | 255.20 | 252.40 | 254.40 | 576 | NYSE | ARR | Mon, Apr 15, 2013 | 256.00 | 256.00 | 252.00 | 252.00 | 575 | NYSE | ARR | Fri, Apr 12, 2013 | 256.80 | 256.80 | 253.20 | 256.80 | 574 | NYSE | ARR | Thu, Apr 11, 2013 | 254.00 | 257.20 | 254.00 | 257.20 | 573 | NYSE | ARR | Wed, Apr 10, 2013 | 259.60 | 260.00 | 257.60 | 258.00 | 572 | NYSE | ARR | Tue, Apr 9, 2013 | 260.00 | 260.40 | 258.80 | 259.20 | 571 | NYSE | ARR | Mon, Apr 8, 2013 | 259.60 | 260.00 | 258.80 | 260.00 | 570 | NYSE | ARR | Fri, Apr 5, 2013 | 255.60 | 259.60 | 255.20 | 258.80 | 569 | NYSE | ARR | Thu, Apr 4, 2013 | 254.40 | 258.00 | 254.40 | 257.60 | 568 | NYSE | ARR | Wed, Apr 3, 2013 | 254.40 | 256.00 | 254.00 | 254.40 | 567 | NYSE | ARR | Tue, Apr 2, 2013 | 256.80 | 258.40 | 254.80 | 255.20 | 566 | NYSE | ARR | Mon, Apr 1, 2013 | 258.80 | 261.60 | 255.20 | 257.60 | 565 | NYSE | ARR | Thu, Mar 28, 2013 | 258.80 | 261.20 | 258.40 | 261.20 | 564 | NYSE | ARR | Wed, Mar 27, 2013 | 255.20 | 258.40 | 255.20 | 257.60 | 563 | NYSE | ARR | Tue, Mar 26, 2013 | 253.60 | 256.00 | 253.60 | 255.20 | 562 | NYSE | ARR | Mon, Mar 25, 2013 | 254.00 | 254.80 | 252.00 | 253.60 | 561 | NYSE | ARR | Fri, Mar 22, 2013 | 250.80 | 254.40 | 250.40 | 253.60 | 560 | NYSE | ARR | Thu, Mar 21, 2013 | 251.20 | 253.60 | 250.40 | 250.40 | 559 | NYSE | ARR | Wed, Mar 20, 2013 | 249.60 | 252.00 | 249.60 | 251.60 | 558 | NYSE | ARR | Tue, Mar 19, 2013 | 254.80 | 255.60 | 249.60 | 249.60 | 557 | NYSE | ARR | Mon, Mar 18, 2013 | 253.20 | 256.00 | 252.20 | 253.60 | 556 | NYSE | ARR | Fri, Mar 15, 2013 | 250.40 | 255.60 | 246.00 | 254.80 | 555 | NYSE | ARR | Thu, Mar 14, 2013 | 262.00 | 263.20 | 248.80 | 250.80 | 554 | NYSE | ARR | Wed, Mar 13, 2013 | 263.60 | 264.40 | 259.60 | 262.40 | 553 | NYSE | ARR | Tue, Mar 12, 2013 | 269.60 | 270.00 | 269.20 | 270.00 | 552 | NYSE | ARR | Mon, Mar 11, 2013 | 269.60 | 270.00 | 269.20 | 270.00 | 551 | NYSE | ARR | Fri, Mar 8, 2013 | 269.60 | 270.00 | 268.80 | 268.80 | 550 | NYSE | ARR | Thu, Mar 7, 2013 | 268.00 | 269.20 | 267.20 | 268.80 | 549 | NYSE | ARR | Wed, Mar 6, 2013 | 268.40 | 269.20 | 267.20 | 268.00 | 548 | NYSE | ARR | Tue, Mar 5, 2013 | 268.40 | 268.40 | 267.20 | 268.00 | 547 | NYSE | ARR | Mon, Mar 4, 2013 | 267.60 | 268.40 | 266.40 | 266.80 | 546 | NYSE | ARR | Fri, Mar 1, 2013 | 267.20 | 267.60 | 265.60 | 266.40 | 545 | NYSE | ARR | Thu, Feb 28, 2013 | 264.40 | 267.60 | 264.00 | 267.60 | 544 | NYSE | ARR | Wed, Feb 27, 2013 | 263.60 | 265.60 | 262.40 | 265.60 | 543 | NYSE | ARR | Tue, Feb 26, 2013 | 263.00 | 264.40 | 259.20 | 263.60 | 542 | NYSE | ARR | Mon, Feb 25, 2013 | 267.20 | 267.60 | 262.40 | 263.20 | 541 | NYSE | ARR | Fri, Feb 22, 2013 | 262.00 | 266.00 | 261.80 | 265.60 | 540 | NYSE | ARR | Thu, Feb 21, 2013 | 261.40 | 262.00 | 258.40 | 260.80 | 539 | NYSE | ARR | Wed, Feb 20, 2013 | 266.80 | 267.20 | 262.00 | 262.00 | 538 | NYSE | ARR | Tue, Feb 19, 2013 | 265.60 | 266.40 | 264.80 | 266.00 | 537 | NYSE | ARR | Fri, Feb 15, 2013 | 263.60 | 265.60 | 262.00 | 264.00 | 536 | NYSE | ARR | Thu, Feb 14, 2013 | 269.20 | 270.80 | 264.80 | 268.00 | 535 | NYSE | ARR | Wed, Feb 13, 2013 | 282.00 | 284.00 | 281.20 | 283.60 | 534 | NYSE | ARR | Tue, Feb 12, 2013 | 283.60 | 284.60 | 282.40 | 284.40 | 533 | NYSE | ARR | Mon, Feb 11, 2013 | 283.60 | 284.80 | 282.00 | 282.00 | 532 | NYSE | ARR | Fri, Feb 8, 2013 | 285.20 | 285.60 | 281.60 | 281.60 | 531 | NYSE | ARR | Thu, Feb 7, 2013 | 287.60 | 287.60 | 284.00 | 284.00 | 530 | NYSE | ARR | Wed, Feb 6, 2013 | 286.40 | 287.20 | 285.60 | 287.20 | 529 | NYSE | ARR | Tue, Feb 5, 2013 | 285.20 | 286.40 | 284.40 | 286.40 | 528 | NYSE | ARR | Mon, Feb 4, 2013 | 284.80 | 286.80 | 284.00 | 284.80 | 527 | NYSE | ARR | Fri, Feb 1, 2013 | 287.60 | 287.60 | 284.00 | 285.20 | 526 | NYSE | ARR | Thu, Jan 31, 2013 | 284.80 | 287.60 | 284.00 | 287.20 | 525 | NYSE | ARR | Wed, Jan 30, 2013 | 283.60 | 284.80 | 283.20 | 284.80 | 524 | NYSE | ARR | Tue, Jan 29, 2013 | 280.80 | 283.60 | 280.80 | 283.20 | 523 | NYSE | ARR | Mon, Jan 28, 2013 | 280.00 | 281.60 | 278.80 | 281.60 | 522 | NYSE | ARR | Fri, Jan 25, 2013 | 279.60 | 279.60 | 278.40 | 279.60 | 521 | NYSE | ARR | Thu, Jan 24, 2013 | 279.60 | 279.60 | 278.00 | 278.40 | 520 | NYSE | ARR | Wed, Jan 23, 2013 | 280.00 | 280.00 | 278.80 | 279.60 | 519 | NYSE | ARR | Tue, Jan 22, 2013 | 277.60 | 280.00 | 276.80 | 280.00 | 518 | NYSE | ARR | Fri, Jan 18, 2013 | 277.20 | 277.60 | 276.00 | 276.80 | 517 | NYSE | ARR | Thu, Jan 17, 2013 | 275.20 | 277.60 | 274.80 | 276.80 | 516 | NYSE | ARR | Wed, Jan 16, 2013 | 274.40 | 275.60 | 274.40 | 274.80 | 515 | NYSE | ARR | Tue, Jan 15, 2013 | 274.80 | 276.00 | 274.00 | 274.40 | 514 | NYSE | ARR | Mon, Jan 14, 2013 | 277.20 | 278.40 | 274.00 | 274.80 | 513 | NYSE | ARR | Fri, Jan 11, 2013 | 275.60 | 277.60 | 275.60 | 277.20 | 512 | NYSE | ARR | Thu, Jan 10, 2013 | 279.60 | 280.40 | 278.80 | 279.20 | 511 | NYSE | ARR | Wed, Jan 9, 2013 | 280.00 | 280.40 | 279.20 | 280.00 | 510 | NYSE | ARR | Tue, Jan 8, 2013 | 279.60 | 280.40 | 278.80 | 280.00 | 509 | NYSE | ARR | Mon, Jan 7, 2013 | 280.40 | 280.40 | 278.00 | 280.40 | 508 | NYSE | ARR | Fri, Jan 4, 2013 | 275.60 | 280.00 | 275.60 | 280.00 | 507 | NYSE | ARR | Thu, Jan 3, 2013 | 271.60 | 276.76 | 270.80 | 274.00 | 506 | NYSE | ARR | Wed, Jan 2, 2013 | 264.40 | 271.60 | 263.60 | 271.20 | 505 | NYSE | ARR | Mon, Dec 31, 2012 | 258.00 | 259.60 | 256.00 | 258.80 | 504 | NYSE | ARR | Fri, Dec 28, 2012 | 260.00 | 260.40 | 258.80 | 258.80 | 503 | NYSE | ARR | Thu, Dec 27, 2012 | 263.20 | 264.40 | 256.80 | 261.20 | 502 | NYSE | ARR | Wed, Dec 26, 2012 | 263.60 | 265.60 | 262.80 | 262.80 | 501 | NYSE | ARR | Mon, Dec 24, 2012 | 263.20 | 266.00 | 262.80 | 263.20 | 500 | NYSE | ARR | Fri, Dec 21, 2012 | 260.40 | 266.80 | 259.20 | 266.80 | 499 | NYSE | ARR | Thu, Dec 20, 2012 | 268.40 | 270.00 | 265.60 | 266.80 | 498 | NYSE | ARR | Wed, Dec 19, 2012 | 264.00 | 269.60 | 262.80 | 268.00 | 497 | NYSE | ARR | Tue, Dec 18, 2012 | 266.80 | 267.20 | 261.60 | 262.80 | 496 | NYSE | ARR | Mon, Dec 17, 2012 | 264.40 | 266.80 | 263.60 | 265.60 | 495 | NYSE | ARR | Fri, Dec 14, 2012 | 268.80 | 269.60 | 261.20 | 264.00 | 494 | NYSE | ARR | Thu, Dec 13, 2012 | 273.60 | 274.40 | 268.00 | 269.20 | 493 | NYSE | ARR | Wed, Dec 12, 2012 | 276.40 | 276.40 | 272.40 | 272.40 | 492 | NYSE | ARR | Tue, Dec 11, 2012 | 282.00 | 282.40 | 278.80 | 280.00 | 491 | NYSE | ARR | Mon, Dec 10, 2012 | 279.60 | 281.60 | 278.80 | 281.60 | 490 | NYSE | ARR | Fri, Dec 7, 2012 | 280.80 | 281.20 | 277.20 | 279.20 | 489 | NYSE | ARR | Thu, Dec 6, 2012 | 278.80 | 280.80 | 278.80 | 279.20 | 488 | NYSE | ARR | Wed, Dec 5, 2012 | 281.20 | 281.60 | 278.40 | 278.80 | 487 | NYSE | ARR | Tue, Dec 4, 2012 | 279.60 | 282.80 | 279.20 | 281.20 | 486 | NYSE | ARR | Mon, Dec 3, 2012 | 281.20 | 281.20 | 279.20 | 280.40 | 485 | NYSE | ARR | Fri, Nov 30, 2012 | 279.60 | 280.80 | 278.80 | 280.00 | 484 | NYSE | ARR | Thu, Nov 29, 2012 | 276.80 | 280.00 | 275.60 | 278.40 | 483 | NYSE | ARR | Wed, Nov 28, 2012 | 275.60 | 276.40 | 273.60 | 276.00 | 482 | NYSE | ARR | Tue, Nov 27, 2012 | 275.60 | 276.80 | 272.40 | 275.20 | 481 | NYSE | ARR | Mon, Nov 26, 2012 | 275.60 | 275.60 | 270.80 | 274.40 | 480 | NYSE | ARR | Fri, Nov 23, 2012 | 267.60 | 270.80 | 267.60 | 270.80 | 479 | NYSE | ARR | Wed, Nov 21, 2012 | 269.60 | 272.00 | 266.00 | 267.20 | 478 | NYSE | ARR | Tue, Nov 20, 2012 | 271.60 | 272.80 | 264.00 | 268.40 | 477 | NYSE | ARR | Mon, Nov 19, 2012 | 277.20 | 278.80 | 270.40 | 271.60 | 476 | NYSE | ARR | Fri, Nov 16, 2012 | 264.00 | 274.40 | 262.00 | 270.00 | 475 | NYSE | ARR | Thu, Nov 15, 2012 | 234.00 | 262.40 | 228.00 | 256.40 | 474 | NYSE | ARR | Wed, Nov 14, 2012 | 262.40 | 265.20 | 241.60 | 243.60 | 473 | NYSE | ARR | Tue, Nov 13, 2012 | 274.00 | 274.00 | 262.40 | 263.60 | 472 | NYSE | ARR | Mon, Nov 12, 2012 | 280.00 | 280.00 | 277.20 | 278.40 | 471 | NYSE | ARR | Fri, Nov 9, 2012 | 278.40 | 280.80 | 274.00 | 278.80 | 470 | NYSE | ARR | Thu, Nov 8, 2012 | 280.00 | 283.60 | 278.40 | 279.20 | 469 | NYSE | ARR | Wed, Nov 7, 2012 | 282.40 | 282.80 | 272.00 | 277.60 | 468 | NYSE | ARR | Tue, Nov 6, 2012 | 287.60 | 287.60 | 283.20 | 284.80 | 467 | NYSE | ARR | Mon, Nov 5, 2012 | 287.60 | 288.00 | 283.20 | 287.60 | 466 | NYSE | ARR | Fri, Nov 2, 2012 | 289.60 | 290.00 | 285.20 | 285.60 | 465 | NYSE | ARR | Thu, Nov 1, 2012 | 289.20 | 289.20 | 286.80 | 287.20 | 464 | NYSE | ARR | Wed, Oct 31, 2012 | 282.40 | 288.00 | 282.40 | 288.00 | 463 | NYSE | ARR | Fri, Oct 26, 2012 | 283.20 | 284.80 | 281.20 | 281.60 | 462 | NYSE | ARR | Thu, Oct 25, 2012 | 284.40 | 284.80 | 281.20 | 284.40 | 461 | NYSE | ARR | Wed, Oct 24, 2012 | 280.80 | 284.00 | 279.60 | 283.20 | 460 | NYSE | ARR | Tue, Oct 23, 2012 | 281.20 | 282.00 | 278.40 | 280.80 | 459 | NYSE | ARR | Mon, Oct 22, 2012 | 284.00 | 284.00 | 280.00 | 282.40 | 458 | NYSE | ARR | Fri, Oct 19, 2012 | 286.40 | 286.40 | 281.20 | 281.60 | 457 | NYSE | ARR | Thu, Oct 18, 2012 | 286.40 | 287.60 | 285.60 | 286.40 | 456 | NYSE | ARR | Wed, Oct 17, 2012 | 280.80 | 286.80 | 280.80 | 285.60 | 455 | NYSE | ARR | Tue, Oct 16, 2012 | 276.00 | 281.20 | 274.80 | 280.40 | 454 | NYSE | ARR | Mon, Oct 15, 2012 | 282.40 | 283.20 | 262.80 | 276.00 | 453 | NYSE | ARR | Fri, Oct 12, 2012 | 295.20 | 295.60 | 288.00 | 288.00 | 452 | NYSE | ARR | Thu, Oct 11, 2012 | 296.00 | 298.80 | 293.60 | 294.00 | 451 | NYSE | ARR | Wed, Oct 10, 2012 | 304.00 | 304.00 | 289.60 | 300.40 | 450 | NYSE | ARR | Tue, Oct 9, 2012 | 308.00 | 308.40 | 302.00 | 302.40 | 449 | NYSE | ARR | Mon, Oct 8, 2012 | 308.00 | 308.40 | 307.60 | 307.60 | 448 | NYSE | ARR | Fri, Oct 5, 2012 | 307.60 | 308.00 | 307.20 | 308.00 | 447 | NYSE | ARR | Thu, Oct 4, 2012 | 307.60 | 308.00 | 306.00 | 306.40 | 446 | NYSE | ARR | Wed, Oct 3, 2012 | 307.20 | 307.60 | 306.00 | 306.80 | 445 | NYSE | ARR | Tue, Oct 2, 2012 | 306.40 | 306.80 | 305.60 | 306.40 | 444 | NYSE | ARR | Mon, Oct 1, 2012 | 306.40 | 307.20 | 305.20 | 305.60 | 443 | NYSE | ARR | Fri, Sep 28, 2012 | 304.00 | 306.80 | 303.60 | 306.40 | 442 | NYSE | ARR | Thu, Sep 27, 2012 | 305.60 | 305.60 | 303.20 | 304.80 | 441 | NYSE | ARR | Wed, Sep 26, 2012 | 302.40 | 307.20 | 302.40 | 303.60 | 440 | NYSE | ARR | Tue, Sep 25, 2012 | 304.80 | 306.40 | 302.40 | 302.40 | 439 | NYSE | ARR | Mon, Sep 24, 2012 | 304.00 | 306.00 | 303.20 | 304.80 | 438 | NYSE | ARR | Fri, Sep 21, 2012 | 300.00 | 304.00 | 300.00 | 303.20 | 437 | NYSE | ARR | Thu, Sep 20, 2012 | 299.20 | 299.60 | 298.40 | 299.20 | 436 | NYSE | ARR | Wed, Sep 19, 2012 | 298.00 | 300.40 | 297.20 | 299.20 | 435 | NYSE | ARR | Tue, Sep 18, 2012 | 299.60 | 299.60 | 297.20 | 297.60 | 434 | NYSE | ARR | Mon, Sep 17, 2012 | 300.80 | 300.80 | 298.80 | 299.20 | 433 | NYSE | ARR | Fri, Sep 14, 2012 | 298.40 | 303.60 | 298.40 | 301.20 | 432 | NYSE | ARR | Thu, Sep 13, 2012 | 299.20 | 302.40 | 298.40 | 300.80 | 431 | NYSE | ARR | Wed, Sep 12, 2012 | 300.40 | 300.80 | 298.40 | 299.20 | 430 | NYSE | ARR | Tue, Sep 11, 2012 | 303.20 | 304.40 | 303.20 | 304.40 | 429 | NYSE | ARR | Mon, Sep 10, 2012 | 304.00 | 304.00 | 302.20 | 303.20 | 428 | NYSE | ARR | Fri, Sep 7, 2012 | 303.20 | 304.40 | 302.00 | 302.40 | 427 | NYSE | ARR | Thu, Sep 6, 2012 | 301.60 | 303.20 | 301.20 | 302.40 | 426 | NYSE | ARR | Wed, Sep 5, 2012 | 300.40 | 301.60 | 299.60 | 301.60 | 425 | NYSE | ARR | Tue, Sep 4, 2012 | 300.00 | 300.00 | 298.40 | 299.60 | 424 | NYSE | ARR | Fri, Aug 31, 2012 | 299.20 | 299.60 | 296.40 | 298.40 | 423 | NYSE | ARR | Thu, Aug 30, 2012 | 298.80 | 300.00 | 296.80 | 297.60 | 422 | NYSE | ARR | Wed, Aug 29, 2012 | 294.40 | 298.40 | 294.40 | 298.00 | 421 | NYSE | ARR | Tue, Aug 28, 2012 | 293.20 | 294.80 | 292.00 | 294.40 | 420 | NYSE | ARR | Mon, Aug 27, 2012 | 293.20 | 293.60 | 292.40 | 292.80 | 419 | NYSE | ARR | Fri, Aug 24, 2012 | 292.40 | 293.60 | 291.20 | 292.80 | 418 | NYSE | ARR | Thu, Aug 23, 2012 | 290.00 | 293.20 | 288.60 | 291.60 | 417 | NYSE | ARR | Wed, Aug 22, 2012 | 291.60 | 291.60 | 284.80 | 289.60 | 416 | NYSE | ARR | Tue, Aug 21, 2012 | 294.40 | 294.80 | 290.00 | 290.80 | 415 | NYSE | ARR | Mon, Aug 20, 2012 | 294.80 | 295.60 | 291.20 | 293.20 | 414 | NYSE | ARR | Fri, Aug 17, 2012 | 295.20 | 296.40 | 289.60 | 294.80 | 413 | NYSE | ARR | Thu, Aug 16, 2012 | 298.40 | 299.20 | 294.80 | 296.40 | 412 | NYSE | ARR | Wed, Aug 15, 2012 | 298.80 | 300.40 | 298.00 | 299.20 | 411 | NYSE | ARR | Tue, Aug 14, 2012 | 298.00 | 299.60 | 296.88 | 299.60 | 410 | NYSE | ARR | Mon, Aug 13, 2012 | 296.80 | 299.20 | 296.80 | 297.60 | 409 | NYSE | ARR | Fri, Aug 10, 2012 | 300.80 | 300.80 | 299.20 | 299.60 | 408 | NYSE | ARR | Thu, Aug 9, 2012 | 298.80 | 299.60 | 298.00 | 299.20 | 407 | NYSE | ARR | Wed, Aug 8, 2012 | 297.20 | 298.40 | 296.40 | 298.00 | 406 | NYSE | ARR | Tue, Aug 7, 2012 | 299.20 | 299.60 | 288.40 | 297.60 | 405 | NYSE | ARR | Mon, Aug 6, 2012 | 301.20 | 301.60 | 298.40 | 298.80 | 404 | NYSE | ARR | Fri, Aug 3, 2012 | 298.80 | 301.60 | 297.60 | 299.20 | 403 | NYSE | ARR | Thu, Aug 2, 2012 | 308.80 | 310.40 | 306.80 | 308.00 | 402 | NYSE | ARR | Wed, Aug 1, 2012 | 306.00 | 319.20 | 305.60 | 306.00 | 401 | NYSE | ARR | Tue, Jul 31, 2012 | 311.20 | 312.80 | 297.60 | 306.40 | 400 | NYSE | ARR | Mon, Jul 30, 2012 | 307.20 | 312.00 | 307.20 | 310.00 | 399 | NYSE | ARR | Fri, Jul 27, 2012 | 302.80 | 306.80 | 302.40 | 306.80 | 398 | NYSE | ARR | Thu, Jul 26, 2012 | 301.60 | 302.80 | 300.80 | 302.00 | 397 | NYSE | ARR | Wed, Jul 25, 2012 | 298.80 | 301.20 | 297.60 | 299.60 | 396 | NYSE | ARR | Tue, Jul 24, 2012 | 298.40 | 299.60 | 296.40 | 297.60 | 395 | NYSE | ARR | Mon, Jul 23, 2012 | 295.60 | 298.00 | 294.00 | 297.60 | 394 | NYSE | ARR | Fri, Jul 20, 2012 | 294.40 | 298.00 | 294.00 | 298.00 | 393 | NYSE | ARR | Thu, Jul 19, 2012 | 295.60 | 296.00 | 294.00 | 294.40 | 392 | NYSE | ARR | Wed, Jul 18, 2012 | 295.00 | 295.60 | 294.00 | 294.40 | 391 | NYSE | ARR | Tue, Jul 17, 2012 | 294.40 | 296.80 | 294.00 | 296.80 | 390 | NYSE | ARR | Mon, Jul 16, 2012 | 292.00 | 294.00 | 291.60 | 293.20 | 389 | NYSE | ARR | Fri, Jul 13, 2012 | 291.60 | 291.60 | 290.40 | 291.20 | 388 | NYSE | ARR | Thu, Jul 12, 2012 | 289.40 | 290.80 | 288.40 | 289.60 | 387 | NYSE | ARR | Wed, Jul 11, 2012 | 292.80 | 293.60 | 290.40 | 293.20 | 386 | NYSE | ARR | Tue, Jul 10, 2012 | 289.60 | 292.00 | 288.80 | 292.00 | 385 | NYSE | ARR | Mon, Jul 9, 2012 | 296.40 | 299.60 | 296.40 | 297.60 | 384 | NYSE | ARR | Fri, Jul 6, 2012 | 292.80 | 296.80 | 292.80 | 295.60 | 383 | NYSE | ARR | Thu, Jul 5, 2012 | 291.20 | 296.40 | 291.20 | 294.00 | 382 | NYSE | ARR | Tue, Jul 3, 2012 | 288.80 | 295.20 | 288.80 | 291.20 | 381 | NYSE | ARR | Mon, Jul 2, 2012 | 284.40 | 288.80 | 284.40 | 288.80 | 380 | NYSE | ARR | Fri, Jun 29, 2012 | 283.60 | 284.40 | 282.80 | 284.40 | 379 | NYSE | ARR | Thu, Jun 28, 2012 | 281.60 | 282.80 | 281.20 | 282.00 | 378 | NYSE | ARR | Wed, Jun 27, 2012 | 280.80 | 282.00 | 280.40 | 282.00 | 377 | NYSE | ARR | Tue, Jun 26, 2012 | 279.60 | 280.80 | 278.80 | 280.00 | 376 | NYSE | ARR | Mon, Jun 25, 2012 | 279.60 | 280.80 | 278.40 | 278.80 | 375 | NYSE | ARR | Fri, Jun 22, 2012 | 279.20 | 280.53 | 278.40 | 280.40 | 374 | NYSE | ARR | Thu, Jun 21, 2012 | 279.20 | 279.60 | 278.00 | 278.40 | 373 | NYSE | ARR | Wed, Jun 20, 2012 | 280.40 | 280.80 | 277.60 | 278.00 | 372 | NYSE | ARR | Tue, Jun 19, 2012 | 278.80 | 280.80 | 278.40 | 280.00 | 371 | NYSE | ARR | Mon, Jun 18, 2012 | 279.60 | 280.00 | 278.00 | 278.80 | 370 | NYSE | ARR | Fri, Jun 15, 2012 | 279.60 | 280.00 | 278.40 | 280.00 | 369 | NYSE | ARR | Thu, Jun 14, 2012 | 277.20 | 280.00 | 276.40 | 280.00 | 368 | NYSE | ARR | Wed, Jun 13, 2012 | 276.80 | 278.40 | 276.40 | 276.40 | 367 | NYSE | ARR | Tue, Jun 12, 2012 | 281.60 | 281.60 | 280.40 | 281.60 | 366 | NYSE | ARR | Mon, Jun 11, 2012 | 282.00 | 282.40 | 280.00 | 280.00 | 365 | NYSE | ARR | Fri, Jun 8, 2012 | 280.40 | 282.00 | 280.00 | 282.00 | 364 | NYSE | ARR | Thu, Jun 7, 2012 | 281.60 | 282.00 | 278.80 | 279.60 | 363 | NYSE | ARR | Wed, Jun 6, 2012 | 280.80 | 282.00 | 280.40 | 281.20 | 362 | NYSE | ARR | Tue, Jun 5, 2012 | 278.80 | 280.80 | 277.98 | 280.80 | 361 | NYSE | ARR | Mon, Jun 4, 2012 | 278.40 | 278.80 | 277.60 | 278.40 | 360 | NYSE | ARR | Fri, Jun 1, 2012 | 277.60 | 279.20 | 277.20 | 277.60 | 359 | NYSE | ARR | Thu, May 31, 2012 | 279.60 | 279.60 | 278.00 | 279.20 | 358 | NYSE | ARR | Wed, May 30, 2012 | 279.20 | 280.00 | 278.00 | 278.40 | 357 | NYSE | ARR | Tue, May 29, 2012 | 278.40 | 279.60 | 278.00 | 279.60 | 356 | NYSE | ARR | Fri, May 25, 2012 | 276.00 | 278.00 | 275.60 | 278.00 | 355 | NYSE | ARR | Thu, May 24, 2012 | 275.60 | 276.00 | 274.80 | 276.00 | 354 | NYSE | ARR | Wed, May 23, 2012 | 273.20 | 276.00 | 270.80 | 275.60 | 353 | NYSE | ARR | Tue, May 22, 2012 | 275.20 | 276.40 | 274.00 | 274.00 | 352 | NYSE | ARR | Mon, May 21, 2012 | 270.80 | 274.40 | 269.60 | 274.40 | 351 | NYSE | ARR | Fri, May 18, 2012 | 272.00 | 273.60 | 270.00 | 270.00 | 350 | NYSE | ARR | Thu, May 17, 2012 | 276.00 | 276.00 | 270.00 | 270.80 | 349 | NYSE | ARR | Wed, May 16, 2012 | 273.20 | 276.80 | 272.80 | 274.80 | 348 | NYSE | ARR | Tue, May 15, 2012 | 276.40 | 276.80 | 272.40 | 272.40 | 347 | NYSE | ARR | Mon, May 14, 2012 | 276.00 | 278.00 | 275.60 | 276.00 | 346 | NYSE | ARR | Fri, May 11, 2012 | 278.40 | 278.80 | 277.20 | 277.60 | 345 | NYSE | ARR | Thu, May 10, 2012 | 282.00 | 282.00 | 280.80 | 281.60 | 344 | NYSE | ARR | Wed, May 9, 2012 | 280.00 | 282.00 | 280.00 | 280.80 | 343 | NYSE | ARR | Tue, May 8, 2012 | 280.00 | 280.80 | 278.80 | 280.00 | 342 | NYSE | ARR | Mon, May 7, 2012 | 279.60 | 280.00 | 278.80 | 279.60 | 341 | NYSE | ARR | Fri, May 4, 2012 | 280.80 | 280.80 | 279.20 | 279.60 | 340 | NYSE | ARR | Thu, May 3, 2012 | 280.00 | 281.20 | 279.60 | 280.40 | 339 | NYSE | ARR | Wed, May 2, 2012 | 278.80 | 280.00 | 278.40 | 279.60 | 338 | NYSE | ARR | Tue, May 1, 2012 | 279.20 | 279.60 | 278.40 | 278.80 | 337 | NYSE | ARR | Mon, Apr 30, 2012 | 278.40 | 280.00 | 277.60 | 279.20 | 336 | NYSE | ARR | Fri, Apr 27, 2012 | 277.20 | 278.00 | 276.40 | 278.00 | 335 | NYSE | ARR | Thu, Apr 26, 2012 | 276.40 | 276.80 | 275.20 | 276.40 | 334 | NYSE | ARR | Wed, Apr 25, 2012 | 275.60 | 276.80 | 274.40 | 276.40 | 333 | NYSE | ARR | Tue, Apr 24, 2012 | 273.20 | 275.20 | 272.00 | 275.20 | 332 | NYSE | ARR | Mon, Apr 23, 2012 | 270.40 | 273.20 | 270.00 | 272.00 | 331 | NYSE | ARR | Fri, Apr 20, 2012 | 270.40 | 271.60 | 270.40 | 271.60 | 330 | NYSE | ARR | Thu, Apr 19, 2012 | 270.00 | 270.40 | 269.20 | 269.20 | 329 | NYSE | ARR | Wed, Apr 18, 2012 | 270.00 | 271.20 | 269.40 | 270.00 | 328 | NYSE | ARR | Tue, Apr 17, 2012 | 271.20 | 271.20 | 268.80 | 270.40 | 327 | NYSE | ARR | Mon, Apr 16, 2012 | 270.00 | 270.40 | 268.40 | 269.20 | 326 | NYSE | ARR | Fri, Apr 13, 2012 | 270.40 | 271.60 | 268.40 | 268.80 | 325 | NYSE | ARR | Thu, Apr 12, 2012 | 270.80 | 271.60 | 268.00 | 271.20 | 324 | NYSE | ARR | Wed, Apr 11, 2012 | 272.80 | 274.40 | 272.80 | 274.00 | 323 | NYSE | ARR | Tue, Apr 10, 2012 | 275.20 | 275.20 | 272.00 | 272.00 | 322 | NYSE | ARR | Mon, Apr 9, 2012 | 272.00 | 274.00 | 272.00 | 274.00 | 321 | NYSE | ARR | Thu, Apr 5, 2012 | 273.60 | 275.20 | 272.00 | 272.80 | 320 | NYSE | ARR | Wed, Apr 4, 2012 | 274.00 | 274.40 | 273.20 | 273.60 | 319 | NYSE | ARR | Tue, Apr 3, 2012 | 274.00 | 275.20 | 273.60 | 274.80 | 318 | NYSE | ARR | Mon, Apr 2, 2012 | 271.20 | 274.00 | 270.00 | 273.20 | 317 | NYSE | ARR | Fri, Mar 30, 2012 | 267.60 | 270.00 | 267.60 | 270.00 | 316 | NYSE | ARR | Thu, Mar 29, 2012 | 266.80 | 267.60 | 265.60 | 267.20 | 315 | NYSE | ARR | Wed, Mar 28, 2012 | 268.00 | 268.00 | 266.00 | 266.40 | 314 | NYSE | ARR | Tue, Mar 27, 2012 | 267.60 | 268.00 | 266.80 | 267.60 | 313 | NYSE | ARR | Mon, Mar 26, 2012 | 269.20 | 269.20 | 267.20 | 267.20 | 312 | NYSE | ARR | Fri, Mar 23, 2012 | 266.80 | 267.60 | 266.00 | 267.60 | 311 | NYSE | ARR | Thu, Mar 22, 2012 | 268.40 | 269.20 | 265.60 | 266.40 | 310 | NYSE | ARR | Wed, Mar 21, 2012 | 267.60 | 269.20 | 266.00 | 268.40 | 309 | NYSE | ARR | Tue, Mar 20, 2012 | 265.40 | 266.00 | 264.00 | 265.20 | 308 | NYSE | ARR | Mon, Mar 19, 2012 | 267.20 | 267.60 | 265.20 | 266.00 | 307 | NYSE | ARR | Fri, Mar 16, 2012 | 269.60 | 270.00 | 266.00 | 266.00 | 306 | NYSE | ARR | Thu, Mar 15, 2012 | 268.40 | 270.80 | 266.80 | 269.60 | 305 | NYSE | ARR | Wed, Mar 14, 2012 | 273.40 | 274.00 | 256.00 | 266.40 | 304 | NYSE | ARR | Tue, Mar 13, 2012 | 273.60 | 274.40 | 272.00 | 274.00 | 303 | NYSE | ARR | Mon, Mar 12, 2012 | 276.80 | 277.60 | 275.20 | 276.40 | 302 | NYSE | ARR | Fri, Mar 9, 2012 | 274.80 | 276.80 | 274.40 | 276.00 | 301 | NYSE | ARR | Thu, Mar 8, 2012 | 284.00 | 284.80 | 283.20 | 284.40 | 300 | NYSE | ARR | Wed, Mar 7, 2012 | 282.40 | 285.60 | 282.40 | 285.60 | 299 | NYSE | ARR | Tue, Mar 6, 2012 | 284.80 | 285.20 | 283.60 | 283.60 | 298 | NYSE | ARR | Mon, Mar 5, 2012 | 284.00 | 286.00 | 283.20 | 285.20 | 297 | NYSE | ARR | Fri, Mar 2, 2012 | 283.20 | 284.00 | 282.80 | 283.20 | 296 | NYSE | ARR | Thu, Mar 1, 2012 | 282.40 | 283.60 | 280.80 | 283.60 | 295 | NYSE | ARR | Wed, Feb 29, 2012 | 282.80 | 283.20 | 280.40 | 282.80 | 294 | NYSE | ARR | Tue, Feb 28, 2012 | 282.80 | 284.00 | 282.40 | 282.40 | 293 | NYSE | ARR | Mon, Feb 27, 2012 | 284.40 | 284.40 | 282.00 | 282.40 | 292 | NYSE | ARR | Fri, Feb 24, 2012 | 284.00 | 284.40 | 283.20 | 284.40 | 291 | NYSE | ARR | Thu, Feb 23, 2012 | 282.80 | 284.00 | 282.80 | 283.60 | 290 | NYSE | ARR | Wed, Feb 22, 2012 | 282.75 | 283.60 | 282.00 | 282.80 | 289 | NYSE | ARR | Tue, Feb 21, 2012 | 282.00 | 283.60 | 281.20 | 283.20 | 288 | NYSE | ARR | Fri, Feb 17, 2012 | 280.80 | 281.20 | 280.40 | 280.80 | 287 | NYSE | ARR | Thu, Feb 16, 2012 | 280.40 | 281.20 | 280.00 | 280.80 | 286 | NYSE | ARR | Wed, Feb 15, 2012 | 281.60 | 281.60 | 280.40 | 280.80 | 285 | NYSE | ARR | Tue, Feb 14, 2012 | 282.00 | 282.00 | 280.00 | 281.60 | 284 | NYSE | ARR | Mon, Feb 13, 2012 | 280.40 | 282.40 | 280.40 | 281.60 | 283 | NYSE | ARR | Fri, Feb 10, 2012 | 283.20 | 284.40 | 281.60 | 284.40 | 282 | NYSE | ARR | Thu, Feb 9, 2012 | 284.00 | 284.00 | 282.80 | 283.60 | 281 | NYSE | ARR | Wed, Feb 8, 2012 | 282.40 | 284.40 | 282.00 | 282.40 | 280 | NYSE | ARR | Tue, Feb 7, 2012 | 281.20 | 282.40 | 280.80 | 281.60 | 279 | NYSE | ARR | Mon, Feb 6, 2012 | 281.20 | 282.00 | 280.40 | 280.80 | 278 | NYSE | ARR | Fri, Feb 3, 2012 | 280.00 | 281.60 | 279.60 | 281.20 | 277 | NYSE | ARR | Thu, Feb 2, 2012 | 289.20 | 290.00 | 287.60 | 288.00 | 276 | NYSE | ARR | Wed, Feb 1, 2012 | 288.40 | 290.80 | 286.80 | 287.60 | 275 | NYSE | ARR | Tue, Jan 31, 2012 | 288.00 | 288.40 | 287.60 | 288.40 | 274 | NYSE | ARR | Mon, Jan 30, 2012 | 286.40 | 288.00 | 286.40 | 287.60 | 273 | NYSE | ARR | Fri, Jan 27, 2012 | 285.60 | 287.20 | 285.20 | 287.20 | 272 | NYSE | ARR | Thu, Jan 26, 2012 | 284.80 | 286.40 | 283.60 | 285.60 | 271 | NYSE | ARR | Wed, Jan 25, 2012 | 282.80 | 284.40 | 282.40 | 283.20 | 270 | NYSE | ARR | Tue, Jan 24, 2012 | 283.20 | 284.00 | 282.40 | 283.20 | 269 | NYSE | ARR | Mon, Jan 23, 2012 | 281.60 | 284.00 | 281.20 | 283.20 | 268 | NYSE | ARR | Fri, Jan 20, 2012 | 281.20 | 281.60 | 280.40 | 281.60 | 267 | NYSE | ARR | Thu, Jan 19, 2012 | 282.00 | 282.00 | 280.00 | 280.00 | 266 | NYSE | ARR | Wed, Jan 18, 2012 | 282.80 | 282.80 | 281.20 | 281.60 | 265 | NYSE | ARR | Tue, Jan 17, 2012 | 282.80 | 282.80 | 281.20 | 282.40 | 264 | NYSE | ARR | Fri, Jan 13, 2012 | 282.40 | 282.80 | 281.60 | 282.00 | 263 | NYSE | ARR | Thu, Jan 12, 2012 | 281.20 | 282.80 | 280.80 | 282.40 | 262 | NYSE | ARR | Wed, Jan 11, 2012 | 279.60 | 281.60 | 279.60 | 281.20 | 261 | NYSE | ARR | Tue, Jan 10, 2012 | 282.80 | 284.40 | 282.40 | 283.20 | 260 | NYSE | ARR | Mon, Jan 9, 2012 | 288.00 | 288.80 | 287.20 | 288.00 | 259 | NYSE | ARR | Fri, Jan 6, 2012 | 286.80 | 287.20 | 286.00 | 286.80 | 258 | NYSE | ARR | Thu, Jan 5, 2012 | 286.00 | 287.20 | 285.20 | 285.60 | 257 | NYSE | ARR | Wed, Jan 4, 2012 | 284.40 | 286.80 | 284.40 | 286.00 | 256 | NYSE | ARR | Tue, Jan 3, 2012 | 283.20 | 286.00 | 282.80 | 285.60 | 255 | NYSE | ARR | Fri, Dec 30, 2011 | 281.20 | 283.20 | 280.80 | 282.00 | 254 | NYSE | ARR | Thu, Dec 29, 2011 | 281.60 | 282.00 | 280.40 | 281.20 | 253 | NYSE | ARR | Wed, Dec 28, 2011 | 280.80 | 281.20 | 279.60 | 280.00 | 252 | NYSE | ARR | Tue, Dec 27, 2011 | 278.80 | 280.80 | 278.40 | 279.20 | 251 | NYSE | ARR | Fri, Dec 23, 2011 | 278.80 | 278.80 | 277.60 | 278.40 | 250 | NYSE | ARR | Thu, Dec 22, 2011 | 278.80 | 279.20 | 276.80 | 277.60 | 249 | NYSE | ARR | Wed, Dec 21, 2011 | 280.80 | 280.80 | 277.60 | 277.60 | 248 | NYSE | ARR | Tue, Dec 20, 2011 | 278.00 | 280.40 | 275.60 | 280.40 | 247 | NYSE | ARR | Mon, Dec 19, 2011 | 282.40 | 282.40 | 275.60 | 275.60 | 246 | NYSE | ARR | Fri, Dec 16, 2011 | 277.60 | 280.80 | 274.00 | 280.80 | 245 | NYSE | ARR | Thu, Dec 15, 2011 | 277.60 | 277.60 | 276.40 | 277.20 | 244 | NYSE | ARR | Wed, Dec 14, 2011 | 276.00 | 276.80 | 273.60 | 276.80 | 243 | NYSE | ARR | Tue, Dec 13, 2011 | 279.20 | 279.20 | 274.80 | 276.40 | 242 | NYSE | ARR | Mon, Dec 12, 2011 | 282.40 | 284.00 | 281.31 | 282.80 | 241 | NYSE | ARR | Fri, Dec 9, 2011 | 279.20 | 284.00 | 279.20 | 284.00 | 240 | NYSE | ARR | Thu, Dec 8, 2011 | 278.00 | 280.00 | 277.20 | 280.00 | 239 | NYSE | ARR | Wed, Dec 7, 2011 | 287.60 | 287.60 | 285.20 | 286.80 | 238 | NYSE | ARR | Tue, Dec 6, 2011 | 285.20 | 286.80 | 284.40 | 286.80 | 237 | NYSE | ARR | Mon, Dec 5, 2011 | 285.20 | 286.40 | 284.40 | 285.20 | 236 | NYSE | ARR | Fri, Dec 2, 2011 | 285.60 | 285.60 | 283.20 | 284.00 | 235 | NYSE | ARR | Thu, Dec 1, 2011 | 285.60 | 286.00 | 281.60 | 284.00 | 234 | NYSE | ARR | Wed, Nov 30, 2011 | 284.40 | 285.60 | 282.00 | 285.60 | 233 | NYSE | ARR | Tue, Nov 29, 2011 | 282.40 | 282.80 | 278.80 | 282.00 | 232 | NYSE | ARR | Mon, Nov 28, 2011 | 280.00 | 282.00 | 278.00 | 281.60 | 231 | NYSE | ARR | Fri, Nov 25, 2011 | 276.00 | 279.20 | 276.00 | 276.00 | 230 | NYSE | ARR | Wed, Nov 23, 2011 | 279.20 | 279.20 | 276.00 | 276.00 | 229 | NYSE | ARR | Tue, Nov 22, 2011 | 276.00 | 280.40 | 275.20 | 279.20 | 228 | NYSE | ARR | Mon, Nov 21, 2011 | 276.80 | 277.60 | 274.00 | 276.00 | 227 | NYSE | ARR | Fri, Nov 18, 2011 | 278.00 | 280.00 | 277.20 | 279.20 | 226 | NYSE | ARR | Thu, Nov 17, 2011 | 278.80 | 280.00 | 276.00 | 277.20 | 225 | NYSE | ARR | Wed, Nov 16, 2011 | 276.00 | 283.20 | 276.00 | 279.20 | 224 | NYSE | ARR | Tue, Nov 15, 2011 | 275.20 | 278.00 | 274.80 | 277.60 | 223 | NYSE | ARR | Mon, Nov 14, 2011 | 276.80 | 278.40 | 274.00 | 274.80 | 222 | NYSE | ARR | Fri, Nov 11, 2011 | 280.00 | 280.00 | 273.60 | 278.40 | 221 | NYSE | ARR | Thu, Nov 10, 2011 | 282.40 | 283.20 | 278.40 | 279.60 | 220 | NYSE | ARR | Wed, Nov 9, 2011 | 286.80 | 290.00 | 285.20 | 285.20 | 219 | NYSE | ARR | Tue, Nov 8, 2011 | 290.40 | 291.60 | 287.20 | 287.60 | 218 | NYSE | ARR | Mon, Nov 7, 2011 | 288.40 | 290.00 | 287.20 | 289.60 | 217 | NYSE | ARR | Fri, Nov 4, 2011 | 286.80 | 288.00 | 284.00 | 287.20 | 216 | NYSE | ARR | Thu, Nov 3, 2011 | 288.80 | 289.60 | 284.00 | 286.00 | 215 | NYSE | ARR | Wed, Nov 2, 2011 | 288.00 | 290.80 | 285.60 | 290.80 | 214 | NYSE | ARR | Tue, Nov 1, 2011 | 281.60 | 287.60 | 281.20 | 284.00 | 213 | NYSE | ARR | Mon, Oct 31, 2011 | 288.00 | 292.80 | 285.60 | 286.00 | 212 | NYSE | ARR | Fri, Oct 28, 2011 | 284.40 | 290.00 | 284.00 | 289.20 | 211 | NYSE | ARR | Thu, Oct 27, 2011 | 282.80 | 285.60 | 280.80 | 282.40 | 210 | NYSE | ARR | Wed, Oct 26, 2011 | 277.20 | 280.80 | 276.80 | 280.00 | 209 | NYSE | ARR | Tue, Oct 25, 2011 | 279.20 | 279.60 | 271.60 | 276.00 | 208 | NYSE | ARR | Mon, Oct 24, 2011 | 270.00 | 279.20 | 269.20 | 279.20 | 207 | NYSE | ARR | Fri, Oct 21, 2011 | 272.00 | 273.20 | 270.00 | 271.20 | 206 | NYSE | ARR | Thu, Oct 20, 2011 | 270.00 | 272.00 | 266.80 | 272.00 | 205 | NYSE | ARR | Wed, Oct 19, 2011 | 272.40 | 272.40 | 269.60 | 269.60 | 204 | NYSE | ARR | Tue, Oct 18, 2011 | 271.60 | 272.80 | 268.40 | 272.00 | 203 | NYSE | ARR | Mon, Oct 17, 2011 | 270.80 | 273.60 | 268.40 | 272.00 | 202 | NYSE | ARR | Fri, Oct 14, 2011 | 272.40 | 273.60 | 269.60 | 272.40 | 201 | NYSE | ARR | Thu, Oct 13, 2011 | 272.00 | 273.60 | 269.60 | 271.60 | 200 | NYSE | ARR | Wed, Oct 12, 2011 | 275.60 | 276.00 | 269.20 | 273.60 | 199 | NYSE | ARR | Tue, Oct 11, 2011 | 282.00 | 282.40 | 278.40 | 280.40 | 198 | NYSE | ARR | Mon, Oct 10, 2011 | 277.80 | 283.60 | 274.80 | 283.60 | 197 | NYSE | ARR | Fri, Oct 7, 2011 | 281.20 | 283.20 | 266.40 | 273.60 | 196 | NYSE | ARR | Thu, Oct 6, 2011 | 264.80 | 279.20 | 264.40 | 279.20 | 195 | NYSE | ARR | Wed, Oct 5, 2011 | 255.20 | 262.80 | 250.00 | 260.40 | 194 | NYSE | ARR | Tue, Oct 4, 2011 | 223.60 | 249.60 | 216.00 | 248.80 | 193 | NYSE | ARR | Mon, Oct 3, 2011 | 272.00 | 272.00 | 216.80 | 236.40 | 192 | NYSE | ARR | Fri, Sep 30, 2011 | 273.20 | 274.00 | 270.80 | 272.00 | 191 | NYSE | ARR | Thu, Sep 29, 2011 | 276.40 | 278.00 | 270.00 | 272.80 | 190 | NYSE | ARR | Wed, Sep 28, 2011 | 275.60 | 279.60 | 271.20 | 271.20 | 189 | NYSE | ARR | Tue, Sep 27, 2011 | 275.60 | 278.00 | 272.80 | 274.00 | 188 | NYSE | ARR | Mon, Sep 26, 2011 | 274.80 | 275.20 | 270.00 | 271.60 | 187 | NYSE | ARR | Fri, Sep 23, 2011 | 273.20 | 277.20 | 268.40 | 269.20 | 186 | NYSE | ARR | Thu, Sep 22, 2011 | 278.40 | 280.00 | 272.00 | 274.40 | 185 | NYSE | ARR | Wed, Sep 21, 2011 | 287.20 | 288.60 | 280.80 | 280.80 | 184 | NYSE | ARR | Tue, Sep 20, 2011 | 290.80 | 290.80 | 286.80 | 286.80 | 183 | NYSE | ARR | Mon, Sep 19, 2011 | 288.80 | 290.80 | 287.60 | 288.00 | 182 | NYSE | ARR | Fri, Sep 16, 2011 | 293.60 | 293.60 | 290.00 | 290.40 | 181 | NYSE | ARR | Thu, Sep 15, 2011 | 292.00 | 292.80 | 291.20 | 292.40 | 180 | NYSE | ARR | Wed, Sep 14, 2011 | 292.00 | 293.20 | 291.20 | 292.00 | 179 | NYSE | ARR | Tue, Sep 13, 2011 | 293.20 | 294.80 | 289.20 | 292.00 | 178 | NYSE | ARR | Mon, Sep 12, 2011 | 297.20 | 299.60 | 296.00 | 297.60 | 177 | NYSE | ARR | Fri, Sep 9, 2011 | 296.00 | 298.80 | 296.00 | 297.20 | 176 | NYSE | ARR | Thu, Sep 8, 2011 | 297.20 | 298.00 | 295.60 | 296.40 | 175 | NYSE | ARR | Wed, Sep 7, 2011 | 296.00 | 296.80 | 292.50 | 295.20 | 174 | NYSE | ARR | Tue, Sep 6, 2011 | 288.40 | 294.80 | 287.20 | 294.40 | 173 | NYSE | ARR | Fri, Sep 2, 2011 | 291.20 | 292.40 | 288.40 | 292.00 | 172 | NYSE | ARR | Thu, Sep 1, 2011 | 298.00 | 298.40 | 292.00 | 294.00 | 171 | NYSE | ARR | Wed, Aug 31, 2011 | 299.20 | 300.80 | 295.60 | 299.60 | 170 | NYSE | ARR | Tue, Aug 30, 2011 | 296.40 | 299.60 | 295.20 | 298.40 | 169 | NYSE | ARR | Mon, Aug 29, 2011 | 296.80 | 298.40 | 294.80 | 297.20 | 168 | NYSE | ARR | Fri, Aug 26, 2011 | 290.80 | 295.20 | 287.20 | 293.20 | 167 | NYSE | ARR | Thu, Aug 25, 2011 | 299.20 | 299.60 | 290.00 | 290.00 | 166 | NYSE | ARR | Wed, Aug 24, 2011 | 301.20 | 301.60 | 296.00 | 298.80 | 165 | NYSE | ARR | Tue, Aug 23, 2011 | 298.40 | 302.00 | 296.00 | 302.00 | 164 | NYSE | ARR | Mon, Aug 22, 2011 | 298.80 | 299.60 | 295.20 | 296.80 | 163 | NYSE | ARR | Fri, Aug 19, 2011 | 294.80 | 302.00 | 294.80 | 296.40 | 162 | NYSE | ARR | Thu, Aug 18, 2011 | 298.80 | 302.00 | 295.60 | 297.60 | 161 | NYSE | ARR | Wed, Aug 17, 2011 | 300.80 | 303.20 | 300.40 | 301.60 | 160 | NYSE | ARR | Tue, Aug 16, 2011 | 300.00 | 302.00 | 298.80 | 300.40 | 159 | NYSE | ARR | Mon, Aug 15, 2011 | 301.20 | 304.80 | 300.40 | 302.40 | 158 | NYSE | ARR | Fri, Aug 12, 2011 | 302.00 | 302.80 | 298.00 | 300.40 | 157 | NYSE | ARR | Thu, Aug 11, 2011 | 295.20 | 303.60 | 295.20 | 302.40 | 156 | NYSE | ARR | Wed, Aug 10, 2011 | 300.00 | 304.00 | 297.20 | 298.40 | 155 | NYSE | ARR | Tue, Aug 9, 2011 | 285.20 | 303.20 | 285.20 | 303.20 | 154 | NYSE | ARR | Mon, Aug 8, 2011 | 281.20 | 292.80 | 280.40 | 281.60 | 153 | NYSE | ARR | Fri, Aug 5, 2011 | 294.40 | 299.20 | 284.40 | 296.00 | 152 | NYSE | ARR | Thu, Aug 4, 2011 | 302.80 | 304.00 | 292.40 | 292.40 | 151 | NYSE | ARR | Wed, Aug 3, 2011 | 301.60 | 304.00 | 298.80 | 304.00 | 150 | NYSE | ARR | Tue, Aug 2, 2011 | 301.20 | 302.80 | 300.00 | 300.40 | 149 | NYSE | ARR | Mon, Aug 1, 2011 | 301.60 | 302.80 | 296.00 | 301.20 | 148 | NYSE | ARR | Fri, Jul 29, 2011 | 290.00 | 291.20 | 272.00 | 289.60 | 147 | NYSE | ARR | Thu, Jul 28, 2011 | 291.20 | 294.80 | 289.20 | 292.00 | 146 | NYSE | ARR | Wed, Jul 27, 2011 | 292.80 | 294.80 | 289.20 | 289.60 | 145 | NYSE | ARR | Tue, Jul 26, 2011 | 297.60 | 297.60 | 292.40 | 295.60 | 144 | NYSE | ARR | Mon, Jul 25, 2011 | 299.20 | 300.00 | 296.00 | 297.20 | 143 | NYSE | ARR | Fri, Jul 22, 2011 | 302.00 | 303.20 | 300.80 | 302.80 | 142 | NYSE | ARR | Thu, Jul 21, 2011 | 301.60 | 302.80 | 300.00 | 300.80 | 141 | NYSE | ARR | Wed, Jul 20, 2011 | 299.60 | 302.40 | 298.40 | 301.60 | 140 | NYSE | ARR | Tue, Jul 19, 2011 | 294.80 | 299.20 | 294.80 | 298.80 | 139 | NYSE | ARR | Mon, Jul 18, 2011 | 295.20 | 296.00 | 292.00 | 293.60 | 138 | NYSE | ARR | Fri, Jul 15, 2011 | 295.60 | 298.00 | 295.60 | 296.00 | 137 | NYSE | ARR | Thu, Jul 14, 2011 | 299.60 | 299.60 | 295.20 | 295.20 | 136 | NYSE | ARR | Wed, Jul 13, 2011 | 300.00 | 301.20 | 298.00 | 299.60 | 135 | NYSE | ARR | Tue, Jul 12, 2011 | 305.20 | 307.20 | 302.80 | 303.60 | 134 | NYSE | ARR | Mon, Jul 11, 2011 | 306.80 | 308.20 | 305.60 | 306.40 | 133 | NYSE | ARR | Fri, Jul 8, 2011 | 305.60 | 307.60 | 304.00 | 306.80 | 132 | NYSE | ARR | Thu, Jul 7, 2011 | 304.40 | 306.80 | 304.40 | 305.20 | 131 | NYSE | ARR | Wed, Jul 6, 2011 | 300.00 | 304.40 | 300.00 | 304.00 | 130 | NYSE | ARR | Tue, Jul 5, 2011 | 296.80 | 300.40 | 296.40 | 300.00 | 129 | NYSE | ARR | Fri, Jul 1, 2011 | 294.40 | 297.60 | 293.20 | 296.40 | 128 | NYSE | ARR | Thu, Jun 30, 2011 | 294.80 | 295.20 | 293.60 | 294.00 | 127 | NYSE | ARR | Wed, Jun 29, 2011 | 295.20 | 296.40 | 294.00 | 294.80 | 126 | NYSE | ARR | Tue, Jun 28, 2011 | 294.40 | 295.20 | 292.00 | 294.40 | 125 | NYSE | ARR | Mon, Jun 27, 2011 | 292.80 | 294.80 | 291.60 | 294.40 | 124 | NYSE | ARR | Fri, Jun 24, 2011 | 296.00 | 296.00 | 290.00 | 291.20 | 123 | NYSE | ARR | Thu, Jun 23, 2011 | 297.60 | 298.40 | 294.00 | 295.20 | 122 | NYSE | ARR | Wed, Jun 22, 2011 | 296.80 | 299.60 | 291.20 | 298.00 | 121 | NYSE | ARR | Tue, Jun 21, 2011 | 300.40 | 300.40 | 293.60 | 296.00 | 120 | NYSE | ARR | Mon, Jun 20, 2011 | 298.80 | 299.20 | 296.80 | 298.80 | 119 | NYSE | ARR | Fri, Jun 17, 2011 | 302.40 | 303.20 | 297.60 | 298.80 | 118 | NYSE | ARR | Thu, Jun 16, 2011 | 305.20 | 305.60 | 300.40 | 303.60 | 117 | NYSE | ARR | Wed, Jun 15, 2011 | 306.00 | 306.00 | 303.60 | 305.20 | 116 | NYSE | ARR | Tue, Jun 14, 2011 | 305.20 | 306.00 | 302.80 | 306.00 | 115 | NYSE | ARR | Mon, Jun 13, 2011 | 304.80 | 306.00 | 300.00 | 303.60 | 114 | NYSE | ARR | Fri, Jun 10, 2011 | 310.80 | 310.80 | 305.20 | 308.00 | 113 | NYSE | ARR | Thu, Jun 9, 2011 | 310.00 | 311.20 | 307.60 | 310.80 | 112 | NYSE | ARR | Wed, Jun 8, 2011 | 306.00 | 310.00 | 305.20 | 310.00 | 111 | NYSE | ARR | Tue, Jun 7, 2011 | 303.20 | 306.40 | 302.00 | 305.60 | 110 | NYSE | ARR | Mon, Jun 6, 2011 | 303.60 | 304.00 | 302.00 | 302.80 | 109 | NYSE | ARR | Fri, Jun 3, 2011 | 300.80 | 304.00 | 300.40 | 302.40 | 108 | NYSE | ARR | Thu, Jun 2, 2011 | 300.00 | 304.00 | 296.40 | 304.00 | 107 | NYSE | ARR | Wed, Jun 1, 2011 | 295.20 | 300.00 | 292.80 | 298.00 | 106 | NYSE | ARR | Tue, May 31, 2011 | 308.00 | 309.20 | 305.60 | 305.60 | 105 | NYSE | ARR | Fri, May 27, 2011 | 305.60 | 307.60 | 304.80 | 307.60 | 104 | NYSE | ARR | Thu, May 26, 2011 | 302.40 | 307.20 | 302.00 | 305.60 | 103 | NYSE | ARR | Wed, May 25, 2011 | 302.40 | 304.40 | 301.60 | 301.60 | 102 | NYSE | ARR | Tue, May 24, 2011 | 304.80 | 305.60 | 302.00 | 302.40 | 101 | NYSE | ARR | Mon, May 23, 2011 | 304.80 | 306.80 | 303.20 | 303.20 | 100 | NYSE | ARR | Fri, May 20, 2011 | 305.20 | 307.20 | 304.40 | 306.80 | 99 | NYSE | ARR | Thu, May 19, 2011 | 304.80 | 305.60 | 303.20 | 305.60 | 98 | NYSE | ARR | Wed, May 18, 2011 | 304.40 | 304.80 | 302.40 | 304.80 | 97 | NYSE | ARR | Tue, May 17, 2011 | 303.20 | 304.80 | 301.60 | 302.80 | 96 | NYSE | ARR | Mon, May 16, 2011 | 304.40 | 304.80 | 301.60 | 302.40 | 95 | NYSE | ARR | Fri, May 13, 2011 | 304.40 | 306.00 | 301.20 | 303.60 | 94 | NYSE | ARR | Thu, May 12, 2011 | 304.80 | 307.60 | 302.00 | 303.20 | 93 | NYSE | ARR | Wed, May 11, 2011 | 303.20 | 305.60 | 301.20 | 304.80 | 92 | NYSE | ARR | Tue, May 10, 2011 | 307.20 | 307.60 | 304.80 | 306.40 | 91 | NYSE | ARR | Mon, May 9, 2011 | 304.00 | 306.00 | 302.00 | 306.00 | 90 | NYSE | ARR | Fri, May 6, 2011 | 305.20 | 305.20 | 299.60 | 303.60 | 89 | NYSE | ARR | Thu, May 5, 2011 | 304.80 | 305.60 | 302.00 | 303.20 | 88 | NYSE | ARR | Wed, May 4, 2011 | 298.40 | 304.00 | 297.60 | 303.20 | 87 | NYSE | ARR | Tue, May 3, 2011 | 299.60 | 300.80 | 298.40 | 300.00 | 86 | NYSE | ARR | Mon, May 2, 2011 | 299.20 | 299.80 | 298.00 | 298.40 | 85 | NYSE | ARR | Fri, Apr 29, 2011 | 297.20 | 297.60 | 296.40 | 297.20 | 84 | NYSE | ARR | Thu, Apr 28, 2011 | 298.00 | 298.80 | 296.00 | 296.00 | 83 | NYSE | ARR | Wed, Apr 27, 2011 | 295.60 | 297.60 | 295.60 | 297.20 | 82 | NYSE | ARR | Tue, Apr 26, 2011 | 295.20 | 296.00 | 294.40 | 295.60 | 81 | NYSE | ARR | Mon, Apr 25, 2011 | 295.60 | 296.00 | 293.20 | 294.80 | 80 | NYSE | ARR | Thu, Apr 21, 2011 | 293.20 | 295.60 | 292.40 | 294.80 | 79 | NYSE | ARR | Wed, Apr 20, 2011 | 291.20 | 293.60 | 290.40 | 292.00 | 78 | NYSE | ARR | Tue, Apr 19, 2011 | 290.00 | 291.60 | 288.80 | 290.80 | 77 | NYSE | ARR | Mon, Apr 18, 2011 | 289.20 | 290.00 | 288.00 | 290.00 | 76 | NYSE | ARR | Fri, Apr 15, 2011 | 288.40 | 289.60 | 287.60 | 289.60 | 75 | NYSE | ARR | Thu, Apr 14, 2011 | 286.80 | 289.20 | 285.20 | 286.80 | 74 | NYSE | ARR | Wed, Apr 13, 2011 | 286.00 | 287.60 | 284.00 | 286.00 | 73 | NYSE | ARR | Tue, Apr 12, 2011 | 291.60 | 291.60 | 287.20 | 290.40 | 72 | NYSE | ARR | Mon, Apr 11, 2011 | 288.80 | 291.60 | 288.00 | 290.00 | 71 | NYSE | ARR | Fri, Apr 8, 2011 | 291.60 | 293.20 | 286.00 | 286.40 | 70 | NYSE | ARR | Thu, Apr 7, 2011 | 306.40 | 310.00 | 306.00 | 306.40 | 69 | NYSE | ARR | Wed, Apr 6, 2011 | 310.80 | 312.00 | 306.00 | 306.00 | 68 | NYSE | ARR | Tue, Apr 5, 2011 | 310.80 | 310.80 | 307.20 | 308.40 | 67 | NYSE | ARR | Mon, Apr 4, 2011 | 309.20 | 309.60 | 306.80 | 309.20 | 66 | NYSE | ARR | Fri, Apr 1, 2011 | 304.80 | 306.80 | 303.24 | 306.80 | 65 | NYSE | ARR | Thu, Mar 31, 2011 | 302.00 | 304.00 | 300.40 | 302.80 | 64 | NYSE | ARR | Wed, Mar 30, 2011 | 301.20 | 302.00 | 300.00 | 301.60 | 63 | NYSE | ARR | Tue, Mar 29, 2011 | 300.00 | 301.60 | 299.20 | 299.20 | 62 | NYSE | ARR | Mon, Mar 28, 2011 | 298.80 | 300.00 | 297.60 | 299.60 | 61 | NYSE | ARR | Fri, Mar 25, 2011 | 301.20 | 301.20 | 296.40 | 297.20 | 60 | NYSE | ARR | Thu, Mar 24, 2011 | 299.60 | 300.40 | 297.60 | 299.60 | 59 | NYSE | ARR | Wed, Mar 23, 2011 | 297.60 | 300.00 | 292.00 | 297.60 | 58 | NYSE | ARR | Tue, Mar 22, 2011 | 296.80 | 298.40 | 295.20 | 297.60 | 57 | NYSE | ARR | Mon, Mar 21, 2011 | 293.60 | 297.20 | 292.80 | 295.60 | 56 | NYSE | ARR | Fri, Mar 18, 2011 | 295.20 | 295.20 | 290.00 | 290.40 | 55 | NYSE | ARR | Thu, Mar 17, 2011 | 291.60 | 295.20 | 290.00 | 293.20 | 54 | NYSE | ARR | Wed, Mar 16, 2011 | 292.80 | 294.00 | 288.80 | 290.00 | 53 | NYSE | ARR | Tue, Mar 15, 2011 | 291.20 | 293.20 | 288.80 | 292.00 | 52 | NYSE | ARR | Mon, Mar 14, 2011 | 294.40 | 296.00 | 292.00 | 293.20 | 51 | NYSE | ARR | Fri, Mar 11, 2011 | 297.20 | 297.20 | 291.20 | 295.20 | 50 | NYSE | ARR | Thu, Mar 10, 2011 | 300.00 | 302.40 | 296.00 | 300.80 | 49 | NYSE | ARR | Wed, Mar 9, 2011 | 299.20 | 301.20 | 298.40 | 300.80 | 48 | NYSE | ARR | Tue, Mar 8, 2011 | 298.80 | 300.00 | 298.00 | 298.40 | 47 | NYSE | ARR | Mon, Mar 7, 2011 | 296.80 | 298.80 | 296.80 | 297.60 | 46 | NYSE | ARR | Fri, Mar 4, 2011 | 297.20 | 298.00 | 295.20 | 296.00 | 45 | NYSE | ARR | Thu, Mar 3, 2011 | 298.40 | 298.40 | 296.00 | 296.40 | 44 | NYSE | ARR | Wed, Mar 2, 2011 | 297.20 | 298.00 | 295.20 | 296.80 | 43 | NYSE | ARR | Tue, Mar 1, 2011 | 297.60 | 298.00 | 294.00 | 296.00 | 42 | NYSE | ARR | Mon, Feb 28, 2011 | 293.20 | 298.00 | 290.80 | 295.20 | 41 | NYSE | ARR | Fri, Feb 25, 2011 | 288.80 | 292.96 | 287.20 | 291.60 | 40 | NYSE | ARR | Thu, Feb 24, 2011 | 284.80 | 288.40 | 284.40 | 286.40 | 39 | NYSE | ARR | Wed, Feb 23, 2011 | 289.20 | 289.60 | 285.20 | 285.60 | 38 | NYSE | ARR | Tue, Feb 22, 2011 | 292.80 | 292.80 | 288.00 | 288.80 | 37 | NYSE | ARR | Fri, Feb 18, 2011 | 289.60 | 292.00 | 288.40 | 292.00 | 36 | NYSE | ARR | Thu, Feb 17, 2011 | 288.80 | 291.60 | 286.40 | 290.40 | 35 | NYSE | ARR | Wed, Feb 16, 2011 | 294.00 | 294.00 | 277.60 | 287.60 | 34 | NYSE | ARR | Tue, Feb 15, 2011 | 297.20 | 297.60 | 292.40 | 293.20 | 33 | NYSE | ARR | Mon, Feb 14, 2011 | 299.60 | 301.20 | 292.80 | 298.00 | 32 | NYSE | ARR | Fri, Feb 11, 2011 | 301.60 | 303.20 | 295.20 | 300.80 | 31 | NYSE | ARR | Thu, Feb 10, 2011 | 306.80 | 307.20 | 304.00 | 304.00 | 30 | NYSE | ARR | Wed, Feb 9, 2011 | 308.00 | 309.60 | 304.80 | 305.20 | 29 | NYSE | ARR | Tue, Feb 8, 2011 | 305.60 | 308.00 | 304.72 | 308.00 | 28 | NYSE | ARR | Mon, Feb 7, 2011 | 306.00 | 306.00 | 304.40 | 306.00 | 27 | NYSE | ARR | Fri, Feb 4, 2011 | 303.60 | 306.00 | 303.60 | 304.40 | 26 | NYSE | ARR | Thu, Feb 3, 2011 | 305.20 | 305.60 | 302.80 | 303.60 | 25 | NYSE | ARR | Wed, Feb 2, 2011 | 315.60 | 319.60 | 314.00 | 314.40 | 24 | NYSE | ARR | Tue, Feb 1, 2011 | 312.80 | 318.00 | 312.80 | 316.80 | 23 | NYSE | ARR | Mon, Jan 31, 2011 | 314.80 | 314.80 | 312.00 | 312.80 | 22 | NYSE | ARR | Fri, Jan 28, 2011 | 312.00 | 313.60 | 311.20 | 312.80 | 21 | NYSE | ARR | Thu, Jan 27, 2011 | 311.20 | 312.36 | 308.80 | 310.80 | 20 | NYSE | ARR | Wed, Jan 26, 2011 | 307.20 | 310.00 | 306.00 | 310.00 | 19 | NYSE | ARR | Tue, Jan 25, 2011 | 308.00 | 308.00 | 304.80 | 305.96 | 18 | NYSE | ARR | Mon, Jan 24, 2011 | 305.20 | 308.00 | 304.40 | 307.20 | 17 | NYSE | ARR | Fri, Jan 21, 2011 | 302.40 | 306.00 | 301.60 | 303.20 | 16 | NYSE | ARR | Thu, Jan 20, 2011 | 316.40 | 318.00 | 307.60 | 309.20 | 15 | NYSE | ARR | Wed, Jan 19, 2011 | 320.80 | 320.80 | 316.00 | 317.60 | 14 | NYSE | ARR | Tue, Jan 18, 2011 | 321.20 | 321.20 | 318.80 | 320.40 | 13 | NYSE | ARR | Fri, Jan 14, 2011 | 320.00 | 322.00 | 318.80 | 320.00 | 12 | NYSE | ARR | Thu, Jan 13, 2011 | 321.20 | 322.00 | 318.80 | 318.80 | 11 | NYSE | ARR | Wed, Jan 12, 2011 | 321.20 | 323.60 | 318.80 | 322.80 | 10 | NYSE | ARR | Tue, Jan 11, 2011 | 324.80 | 324.80 | 321.20 | 323.20 | 9 | NYSE | ARR | Mon, Jan 10, 2011 | 322.00 | 325.60 | 321.60 | 322.00 | 8 | NYSE | ARR | Fri, Jan 7, 2011 | 321.60 | 322.00 | 318.00 | 320.40 | 7 | NYSE | ARR | Thu, Jan 6, 2011 | 317.60 | 321.20 | 317.20 | 321.20 | 6 | NYSE | ARR | Wed, Jan 5, 2011 | 318.00 | 318.00 | 316.00 | 316.80 | 5 | NYSE | ARR | Tue, Jan 4, 2011 | 314.00 | 317.60 | 314.00 | 317.20 | 4 | NYSE | ARR | Mon, Jan 3, 2011 | 314.00 | 314.00 | 311.20 | 314.00 | 3 | NYSE | ARR | Fri, Dec 31, 2010 | 309.56 | 314.00 | 308.80 | 312.40 | 2 | NYSE | ARR | Thu, Dec 30, 2010 | 306.80 | 310.00 | 306.40 | 309.60 | 1 | NYSE | ARR | Wed, Dec 29, 2010 | 309.20 | 309.60 | 306.80 | 308.00 |
---|---|---|---|---|---|---|---|
# | 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.