Aspen Insurance Holdings Limited Perp Pref Shs Bermuda (AHL-P-B-CL) Exchange: NYSE
Data as of Aug. 20, 2025
$25.00 ($0.01) 0.04%
Aspen Insurance Holdings Limited Perp Pref Shs Bermuda - Daily Information
Click for more stock information on Aspen Insurance Holdings Limited Perp Pref Shs Bermuda.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $25.00 |
| Previous Close | $25.00 |
| High | $25.00 |
| Low | $24.99 |
| Adjusted Open | $25.00 |
| Previous Adjusted Close | $25.00 |
| Adjusted High | $25.00 |
| Adjusted Low | $24.99 |
Invest in Aspen Insurance Holdings Limited Perp Pref Shs Bermuda (AHL-P-B-CL)
Historical Stock Data for Aspen Insurance Holdings Limited Perp Pref Shs Bermuda (AHL-P-B-CL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-06-30 | $25.00 | $25.00 | $24.99 | $25.00 | $25.00 | 1,199 |
| 2017-06-29 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 301 |
| 2017-06-28 | $24.99 | $25.00 | $24.99 | $25.00 | $25.00 | 570 |
| 2017-06-27 | $25.00 | $25.00 | $24.99 | $24.99 | $24.99 | 1,491 |
| 2017-06-26 | $24.98 | $25.00 | $24.98 | $25.00 | $25.00 | 2,874 |
| 2017-06-23 | $24.99 | $25.00 | $24.99 | $25.00 | $25.00 | 1,670 |
| 2017-06-22 | $24.98 | $25.00 | $24.98 | $24.98 | $24.98 | 14,472 |
| 2017-06-21 | $24.99 | $25.00 | $24.98 | $24.98 | $24.98 | 4,410 |
| 2017-06-20 | $24.99 | $24.99 | $24.98 | $24.98 | $24.98 | 3,479 |
| 2017-06-19 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 3,781 |
| 2017-06-16 | $24.98 | $24.99 | $24.98 | $24.99 | $24.99 | 29,311 |
| 2017-06-15 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 20,465 |
| 2017-06-14 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 19,754 |
| 2017-06-13 | $25.01 | $25.01 | $24.97 | $24.98 | $24.98 | 127,822 |
| 2017-06-12 | $25.44 | $25.45 | $25.44 | $25.45 | $25.45 | 4,516 |
| 2017-06-09 | $25.43 | $25.45 | $25.43 | $25.44 | $25.44 | 4,256 |
| 2017-06-08 | $25.43 | $25.45 | $25.43 | $25.45 | $25.45 | 2,092 |
| 2017-06-07 | $25.43 | $25.45 | $25.43 | $25.43 | $25.43 | 4,860 |
| 2017-06-06 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 18,756 |
| 2017-06-05 | $25.42 | $25.47 | $25.42 | $25.47 | $25.47 | 156,516 |
| 2017-06-02 | $25.42 | $25.43 | $25.42 | $25.42 | $25.42 | 21,066 |
| 2017-06-01 | $25.42 | $25.43 | $25.42 | $25.43 | $25.43 | 4,893 |
| 2017-05-31 | $25.42 | $25.43 | $25.42 | $25.42 | $25.42 | 107,209 |
| 2017-05-30 | $25.43 | $25.43 | $25.41 | $25.41 | $25.41 | 6,304 |
| 2017-05-26 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 1,284 |
| 2017-05-25 | $25.41 | $25.44 | $25.41 | $25.44 | $25.44 | 4,776 |
| 2017-05-24 | $25.42 | $25.44 | $25.41 | $25.41 | $25.41 | 97,067 |
| 2017-05-23 | $25.42 | $25.43 | $25.42 | $25.42 | $25.42 | 9,551 |
| 2017-05-22 | $25.41 | $25.43 | $25.41 | $25.41 | $25.41 | 10,135 |
| 2017-05-19 | $25.41 | $25.44 | $25.41 | $25.41 | $25.41 | 15,360 |
| 2017-05-18 | $25.41 | $25.43 | $25.41 | $25.43 | $25.43 | 3,063 |
| 2017-05-17 | $25.41 | $25.42 | $25.41 | $25.41 | $25.41 | 9,780 |
| 2017-05-16 | $25.41 | $25.42 | $25.41 | $25.42 | $25.42 | 9,397 |
| 2017-05-15 | $25.41 | $25.42 | $25.41 | $25.41 | $25.41 | 8,426 |
| 2017-05-12 | $25.40 | $25.41 | $25.40 | $25.41 | $25.41 | 7,259 |
| 2017-05-11 | $25.38 | $25.41 | $25.38 | $25.40 | $25.40 | 116,558 |
| 2017-05-10 | $25.38 | $25.39 | $25.38 | $25.38 | $25.38 | 29,158 |
| 2017-05-09 | $25.40 | $25.40 | $25.37 | $25.39 | $25.39 | 88,248 |
| 2017-05-08 | $51.55 | $51.65 | $50.90 | $50.95 | $50.95 | 275,500 |
| 2017-05-05 | $51.95 | $52.05 | $51.35 | $51.55 | $51.55 | 202,500 |
| 2017-05-04 | $52.05 | $52.25 | $51.30 | $51.80 | $51.80 | 277,800 |
| 2017-05-03 | $52.00 | $52.40 | $51.60 | $52.00 | $52.00 | 486,000 |
| 2017-05-02 | $52.30 | $52.55 | $52.18 | $52.25 | $52.25 | 344,100 |
| 2017-05-01 | $52.35 | $52.95 | $51.80 | $52.30 | $52.30 | 272,500 |
| 2017-04-28 | $53.65 | $53.70 | $52.30 | $52.35 | $52.35 | 315,700 |
| 2017-04-27 | $51.55 | $54.10 | $51.43 | $53.80 | $53.80 | 570,600 |
| 2017-04-26 | $51.45 | $52.40 | $51.45 | $51.85 | $51.85 | 400,900 |
| 2017-04-25 | $51.20 | $51.75 | $51.05 | $51.50 | $51.50 | 270,400 |
| 2017-04-24 | $51.05 | $51.20 | $50.45 | $51.00 | $51.00 | 347,800 |
| 2017-04-21 | $50.90 | $50.95 | $50.45 | $50.45 | $50.45 | 207,200 |
| 2017-04-20 | $50.70 | $51.16 | $50.45 | $50.95 | $50.95 | 220,400 |
| 2017-04-19 | $51.05 | $51.15 | $50.50 | $50.65 | $50.65 | 178,200 |
| 2017-04-18 | $51.30 | $51.30 | $50.75 | $50.95 | $50.95 | 229,900 |
| 2017-04-17 | $50.25 | $51.43 | $50.25 | $51.30 | $51.30 | 393,300 |
| 2017-04-13 | $50.85 | $50.95 | $50.15 | $50.20 | $50.20 | 229,800 |
| 2017-04-12 | $51.55 | $51.55 | $50.60 | $50.90 | $50.90 | 241,300 |
| 2017-04-11 | $51.00 | $51.50 | $50.90 | $51.45 | $51.45 | 412,500 |
| 2017-04-10 | $50.80 | $51.25 | $50.65 | $51.10 | $51.10 | 243,100 |
| 2017-04-07 | $51.15 | $51.20 | $50.80 | $50.85 | $50.85 | 291,700 |
| 2017-04-06 | $51.25 | $51.30 | $50.70 | $51.25 | $51.25 | 490,000 |
| 2017-04-05 | $52.25 | $52.25 | $51.05 | $51.35 | $51.35 | 544,100 |
| 2017-04-04 | $51.75 | $52.20 | $51.55 | $52.05 | $52.05 | 385,300 |
| 2017-04-03 | $51.95 | $52.15 | $51.68 | $51.85 | $51.85 | 342,900 |
| 2017-03-31 | $52.15 | $52.30 | $51.90 | $52.05 | $52.05 | 263,500 |
| 2017-03-30 | $52.45 | $52.65 | $52.10 | $52.20 | $52.20 | 240,900 |
| 2017-03-29 | $52.50 | $52.65 | $52.00 | $52.50 | $52.50 | 332,000 |
| 2017-03-28 | $51.90 | $52.73 | $51.90 | $52.55 | $52.55 | 245,300 |
| 2017-03-27 | $51.40 | $52.25 | $51.20 | $52.10 | $52.10 | 344,300 |
| 2017-03-24 | $52.65 | $52.80 | $51.85 | $52.00 | $52.00 | 374,300 |
| 2017-03-23 | $52.80 | $53.15 | $52.60 | $52.60 | $52.60 | 330,500 |
| 2017-03-22 | $52.85 | $52.95 | $52.45 | $52.85 | $52.85 | 308,300 |
| 2017-03-21 | $53.60 | $53.85 | $52.65 | $52.95 | $52.95 | 283,300 |
| 2017-03-20 | $54.50 | $54.50 | $53.70 | $53.70 | $53.70 | 253,500 |
| 2017-03-17 | $54.45 | $54.65 | $53.85 | $54.50 | $54.50 | 392,800 |
| 2017-03-16 | $54.75 | $54.95 | $54.25 | $54.30 | $54.30 | 217,400 |
| 2017-03-15 | $54.90 | $55.25 | $54.40 | $54.75 | $54.75 | 320,800 |
| 2017-03-14 | $54.40 | $55.08 | $54.05 | $54.85 | $54.85 | 173,400 |
| 2017-03-13 | $54.50 | $54.85 | $54.30 | $54.75 | $54.75 | 143,900 |
| 2017-03-10 | $54.85 | $55.10 | $54.40 | $54.65 | $54.65 | 196,800 |
| 2017-03-09 | $54.85 | $55.10 | $54.65 | $54.85 | $54.85 | 138,200 |
| 2017-03-08 | $55.20 | $55.40 | $54.80 | $54.85 | $54.85 | 151,900 |
| 2017-03-07 | $54.95 | $55.20 | $54.70 | $55.00 | $55.00 | 179,000 |
| 2017-03-06 | $55.90 | $55.90 | $54.95 | $55.15 | $55.15 | 233,900 |
| 2017-03-03 | $56.35 | $56.60 | $56.05 | $56.35 | $56.35 | 213,400 |
| 2017-03-02 | $57.55 | $57.55 | $56.35 | $56.45 | $56.45 | 156,600 |
| 2017-03-01 | $56.65 | $57.55 | $56.65 | $57.55 | $57.55 | 222,200 |
| 2017-02-28 | $56.40 | $56.40 | $55.90 | $56.05 | $56.05 | 291,400 |
| 2017-02-27 | $56.35 | $56.55 | $56.10 | $56.40 | $56.40 | 160,000 |
| 2017-02-24 | $56.45 | $56.65 | $56.15 | $56.25 | $56.25 | 195,300 |
| 2017-02-23 | $56.35 | $56.85 | $56.30 | $56.75 | $56.75 | 256,700 |
| 2017-02-22 | $56.15 | $56.70 | $56.05 | $56.25 | $56.25 | 184,500 |
| 2017-02-21 | $56.65 | $56.80 | $56.15 | $56.45 | $56.45 | 351,800 |
| 2017-02-17 | $56.50 | $56.95 | $56.25 | $56.70 | $56.70 | 270,700 |
| 2017-02-16 | $56.00 | $56.90 | $56.00 | $56.90 | $56.90 | 246,300 |
| 2017-02-15 | $55.75 | $56.10 | $55.45 | $56.10 | $56.10 | 260,400 |
| 2017-02-14 | $55.60 | $55.80 | $55.50 | $55.75 | $55.75 | 454,500 |
| 2017-02-13 | $55.85 | $56.20 | $55.50 | $55.75 | $55.75 | 321,500 |
| 2017-02-10 | $55.95 | $56.05 | $55.65 | $55.75 | $55.75 | 308,300 |
| 2017-02-09 | $55.65 | $56.25 | $54.60 | $55.85 | $55.85 | 506,700 |
| 2017-02-08 | $56.35 | $56.55 | $56.25 | $56.45 | $56.45 | 160,100 |
| 2017-02-07 | $56.70 | $57.10 | $56.45 | $56.65 | $56.65 | 162,400 |
| 2017-02-06 | $56.70 | $56.95 | $56.25 | $56.60 | $56.60 | 168,200 |
| 2017-02-03 | $57.15 | $57.15 | $56.60 | $56.80 | $56.80 | 173,200 |
| 2017-02-02 | $56.35 | $57.15 | $56.30 | $56.80 | $56.80 | 252,800 |
| 2017-02-01 | $56.50 | $56.85 | $56.10 | $56.45 | $56.45 | 262,600 |
| 2017-01-31 | $56.35 | $56.75 | $55.85 | $56.40 | $56.40 | 272,000 |
| 2017-01-30 | $55.75 | $56.40 | $55.05 | $56.35 | $56.35 | 543,500 |
| 2017-01-27 | $57.80 | $57.80 | $57.20 | $57.50 | $57.50 | 299,100 |
| 2017-01-26 | $57.25 | $57.80 | $57.18 | $57.70 | $57.70 | 153,000 |
| 2017-01-25 | $57.05 | $57.30 | $56.75 | $57.30 | $57.30 | 326,300 |
| 2017-01-24 | $56.75 | $57.05 | $56.30 | $56.65 | $56.65 | 223,900 |
| 2017-01-23 | $56.05 | $56.70 | $56.05 | $56.45 | $56.45 | 308,200 |
| 2017-01-20 | $56.25 | $56.50 | $55.80 | $56.30 | $56.30 | 196,600 |
| 2017-01-19 | $56.60 | $56.80 | $55.80 | $56.00 | $56.00 | 290,600 |
| 2017-01-18 | $56.15 | $56.65 | $55.70 | $56.50 | $56.50 | 173,600 |
| 2017-01-17 | $56.00 | $56.10 | $55.65 | $55.85 | $55.85 | 159,500 |
| 2017-01-13 | $55.65 | $56.40 | $55.65 | $56.05 | $56.05 | 183,000 |
| 2017-01-12 | $55.85 | $55.85 | $55.20 | $55.30 | $55.30 | 223,200 |
| 2017-01-11 | $56.35 | $56.35 | $55.75 | $55.90 | $55.90 | 234,400 |
| 2017-01-10 | $55.40 | $56.30 | $54.75 | $56.10 | $56.10 | 350,400 |
| 2017-01-09 | $54.95 | $55.15 | $54.35 | $55.00 | $55.00 | 283,700 |
| 2017-01-06 | $55.80 | $56.00 | $55.40 | $55.80 | $55.80 | 274,500 |
| 2017-01-05 | $55.45 | $55.73 | $55.15 | $55.60 | $55.60 | 245,000 |
| 2017-01-04 | $55.30 | $56.05 | $55.30 | $55.60 | $55.60 | 272,300 |
| 2017-01-03 | $55.35 | $55.48 | $54.50 | $55.05 | $55.05 | 222,100 |
| 2016-12-30 | $55.10 | $55.25 | $54.70 | $55.00 | $55.00 | 139,900 |
| 2016-12-29 | $54.80 | $55.25 | $54.75 | $55.00 | $55.00 | 85,700 |
| 2016-12-28 | $55.35 | $55.60 | $54.75 | $54.85 | $54.85 | 123,100 |
| 2016-12-27 | $55.55 | $55.75 | $55.15 | $55.15 | $55.15 | 203,500 |
| 2016-12-23 | $55.50 | $55.80 | $55.30 | $55.50 | $55.50 | 194,700 |
| 2016-12-22 | $55.35 | $55.55 | $54.65 | $55.35 | $55.35 | 286,400 |
| 2016-12-21 | $54.90 | $55.65 | $54.75 | $55.35 | $55.35 | 176,100 |
| 2016-12-20 | $55.15 | $55.25 | $54.70 | $55.05 | $55.05 | 287,000 |
| 2016-12-19 | $53.35 | $54.95 | $53.35 | $54.90 | $54.90 | 343,200 |
| 2016-12-16 | $53.30 | $54.10 | $52.90 | $53.40 | $53.40 | 563,200 |
| 2016-12-15 | $53.15 | $53.70 | $52.90 | $52.90 | $52.90 | 286,100 |
| 2016-12-14 | $53.80 | $54.05 | $53.10 | $53.10 | $53.10 | 434,700 |
| 2016-12-13 | $53.70 | $54.00 | $53.45 | $53.65 | $53.65 | 220,900 |
| 2016-12-12 | $53.50 | $53.90 | $53.30 | $53.60 | $53.60 | 302,800 |
| 2016-12-09 | $53.50 | $53.83 | $53.25 | $53.50 | $53.50 | 200,700 |
| 2016-12-08 | $53.00 | $53.75 | $52.85 | $53.70 | $53.70 | 217,800 |
| 2016-12-07 | $53.35 | $53.35 | $52.75 | $52.95 | $52.95 | 362,600 |
| 2016-12-06 | $52.00 | $53.15 | $52.00 | $53.05 | $53.05 | 213,100 |
| 2016-12-05 | $52.35 | $52.53 | $52.00 | $52.10 | $52.10 | 295,500 |
| 2016-12-02 | $51.60 | $52.25 | $51.50 | $51.90 | $51.90 | 312,000 |
| 2016-12-01 | $51.05 | $51.80 | $50.85 | $51.60 | $51.60 | 319,200 |
| 2016-11-30 | $51.65 | $51.80 | $50.73 | $50.95 | $50.95 | 392,900 |
| 2016-11-29 | $52.00 | $52.35 | $51.35 | $51.40 | $51.40 | 318,200 |
| 2016-11-28 | $52.30 | $52.40 | $51.80 | $51.85 | $51.85 | 397,100 |
| 2016-11-25 | $52.10 | $52.40 | $51.95 | $52.25 | $52.25 | 105,800 |
| 2016-11-23 | $51.90 | $52.30 | $51.70 | $52.15 | $52.15 | 190,200 |
| 2016-11-22 | $52.20 | $52.20 | $51.60 | $51.85 | $51.85 | 220,700 |
| 2016-11-21 | $51.35 | $51.80 | $51.10 | $51.80 | $51.80 | 227,800 |
| 2016-11-18 | $51.25 | $51.60 | $51.00 | $51.25 | $51.25 | 306,800 |
| 2016-11-17 | $51.30 | $51.40 | $50.65 | $51.00 | $51.00 | 272,200 |
| 2016-11-16 | $51.30 | $51.30 | $50.60 | $51.10 | $51.10 | 274,800 |
| 2016-11-15 | $51.85 | $51.85 | $51.20 | $51.40 | $51.40 | 274,200 |
| 2016-11-14 | $51.50 | $51.85 | $51.10 | $51.80 | $51.80 | 263,300 |
| 2016-11-11 | $50.15 | $51.00 | $49.80 | $50.95 | $50.95 | 221,200 |
| 2016-11-10 | $49.60 | $49.98 | $48.85 | $49.95 | $49.95 | 256,500 |
| 2016-11-09 | $48.95 | $49.10 | $48.15 | $49.10 | $49.10 | 183,800 |
| 2016-11-08 | $47.95 | $48.80 | $47.75 | $48.70 | $48.70 | 391,100 |
| 2016-11-07 | $48.45 | $48.50 | $48.10 | $48.25 | $48.25 | 202,300 |
| 2016-11-04 | $47.65 | $48.15 | $47.15 | $47.60 | $47.60 | 230,400 |
| 2016-11-03 | $47.50 | $47.95 | $47.35 | $47.75 | $47.75 | 229,400 |
| 2016-11-02 | $47.85 | $48.05 | $47.15 | $47.35 | $47.35 | 271,000 |
| 2016-11-01 | $48.20 | $48.50 | $47.50 | $48.00 | $48.00 | 282,200 |
| 2016-10-31 | $48.05 | $48.35 | $47.75 | $48.25 | $48.25 | 260,800 |
| 2016-10-28 | $48.20 | $48.47 | $47.43 | $47.77 | $47.77 | 242,500 |
| 2016-10-27 | $48.97 | $49.00 | $48.19 | $48.27 | $48.27 | 246,800 |
| 2016-10-26 | $49.35 | $49.48 | $48.70 | $48.76 | $48.76 | 300,400 |
| 2016-10-25 | $49.03 | $49.59 | $48.85 | $49.29 | $49.29 | 295,400 |
| 2016-10-24 | $49.64 | $49.64 | $48.94 | $48.95 | $48.95 | 238,600 |
| 2016-10-21 | $48.71 | $49.21 | $48.62 | $49.19 | $49.19 | 263,500 |
| 2016-10-20 | $49.37 | $49.53 | $48.92 | $49.04 | $49.04 | 213,200 |
| 2016-10-19 | $49.73 | $49.91 | $49.36 | $49.55 | $49.55 | 212,900 |
| 2016-10-18 | $50.41 | $50.41 | $49.55 | $49.58 | $49.58 | 205,800 |
| 2016-10-17 | $49.73 | $50.00 | $49.73 | $49.86 | $49.86 | 122,300 |
| 2016-10-14 | $50.00 | $50.07 | $49.43 | $49.65 | $49.65 | 189,900 |
| 2016-10-13 | $49.18 | $49.80 | $49.10 | $49.62 | $49.62 | 248,400 |
| 2016-10-12 | $49.48 | $49.72 | $49.35 | $49.51 | $49.51 | 201,000 |
| 2016-10-11 | $49.51 | $49.61 | $49.22 | $49.41 | $49.41 | 242,400 |
| 2016-10-10 | $49.10 | $49.72 | $49.10 | $49.49 | $49.49 | 221,300 |
| 2016-10-07 | $48.09 | $49.15 | $48.09 | $49.10 | $49.10 | 306,400 |
| 2016-10-06 | $48.60 | $48.70 | $47.91 | $47.97 | $47.97 | 391,000 |
| 2016-10-05 | $48.20 | $48.82 | $48.10 | $48.67 | $48.67 | 639,200 |
| 2016-10-04 | $46.33 | $48.45 | $46.07 | $47.85 | $47.85 | 857,100 |
| 2016-10-03 | $46.35 | $46.60 | $46.22 | $46.34 | $46.34 | 205,900 |
| 2016-09-30 | $46.69 | $47.07 | $46.20 | $46.59 | $46.59 | 316,100 |
| 2016-09-29 | $46.88 | $47.02 | $46.40 | $46.40 | $46.40 | 172,600 |
| 2016-09-28 | $46.48 | $47.08 | $46.34 | $47.03 | $47.03 | 226,500 |
| 2016-09-27 | $45.80 | $46.29 | $45.72 | $46.25 | $46.25 | 266,400 |
| 2016-09-26 | $46.11 | $46.28 | $45.65 | $45.83 | $45.83 | 236,800 |
| 2016-09-23 | $46.62 | $46.98 | $46.17 | $46.30 | $46.30 | 316,300 |
| 2016-09-22 | $46.43 | $47.03 | $46.28 | $46.96 | $46.96 | 277,500 |
| 2016-09-21 | $45.11 | $46.53 | $44.91 | $46.32 | $46.32 | 624,100 |
| 2016-09-20 | $44.52 | $45.07 | $44.35 | $44.90 | $44.90 | 309,500 |
| 2016-09-19 | $44.19 | $44.46 | $44.08 | $44.26 | $44.26 | 162,200 |
| 2016-09-16 | $44.43 | $44.67 | $44.05 | $44.08 | $44.08 | 429,600 |
| 2016-09-15 | $44.55 | $44.89 | $44.29 | $44.68 | $44.68 | 478,800 |
| 2016-09-14 | $45.22 | $45.36 | $44.56 | $44.65 | $44.65 | 421,400 |
| 2016-09-13 | $45.66 | $45.66 | $45.17 | $45.24 | $45.24 | 448,100 |
| 2016-09-12 | $45.42 | $46.02 | $45.38 | $45.82 | $45.82 | 406,900 |
| 2016-09-09 | $46.67 | $46.69 | $45.62 | $45.64 | $45.64 | 335,000 |
| 2016-09-08 | $47.34 | $47.47 | $46.91 | $46.92 | $46.92 | 525,800 |
| 2016-09-07 | $46.77 | $47.46 | $46.15 | $47.40 | $47.40 | 367,500 |
| 2016-09-06 | $46.74 | $46.98 | $46.45 | $46.76 | $46.76 | 210,900 |
| 2016-09-02 | $46.31 | $46.68 | $46.18 | $46.66 | $46.66 | 271,100 |
| 2016-09-01 | $46.05 | $46.59 | $45.62 | $46.28 | $46.28 | 291,200 |
| 2016-08-31 | $45.95 | $46.09 | $45.62 | $45.96 | $45.96 | 209,300 |
| 2016-08-30 | $45.61 | $46.00 | $45.61 | $45.96 | $45.96 | 124,700 |
| 2016-08-29 | $45.15 | $45.65 | $45.02 | $45.61 | $45.61 | 173,600 |
| 2016-08-26 | $45.38 | $45.55 | $44.80 | $45.02 | $45.02 | 306,000 |
| 2016-08-25 | $45.06 | $45.37 | $44.97 | $45.20 | $45.20 | 226,800 |
| 2016-08-24 | $44.78 | $45.09 | $44.71 | $45.04 | $45.04 | 144,300 |
| 2016-08-23 | $44.70 | $44.87 | $44.51 | $44.77 | $44.77 | 253,500 |
| 2016-08-22 | $44.41 | $44.59 | $44.13 | $44.56 | $44.56 | 116,700 |
| 2016-08-19 | $44.62 | $44.73 | $44.48 | $44.58 | $44.58 | 182,600 |
| 2016-08-18 | $44.80 | $45.03 | $44.68 | $44.84 | $44.84 | 181,500 |
| 2016-08-17 | $45.09 | $45.10 | $44.55 | $44.68 | $44.68 | 319,300 |
| 2016-08-16 | $45.38 | $45.61 | $45.01 | $45.09 | $45.09 | 213,400 |
| 2016-08-15 | $45.48 | $45.56 | $45.29 | $45.54 | $45.54 | 102,700 |
| 2016-08-12 | $45.23 | $45.45 | $45.23 | $45.36 | $45.36 | 172,600 |
| 2016-08-11 | $45.84 | $45.84 | $45.41 | $45.42 | $45.42 | 278,400 |
| 2016-08-10 | $45.76 | $45.94 | $45.62 | $45.78 | $45.78 | 139,400 |
| 2016-08-09 | $45.54 | $46.04 | $45.54 | $45.97 | $45.97 | 304,300 |
| 2016-08-08 | $45.59 | $45.72 | $45.49 | $45.58 | $45.58 | 288,500 |
| 2016-08-05 | $45.82 | $46.02 | $45.34 | $45.64 | $45.64 | 238,800 |
| 2016-08-04 | $45.57 | $45.69 | $45.42 | $45.44 | $45.44 | 122,800 |
| 2016-08-03 | $45.37 | $45.63 | $45.18 | $45.51 | $45.51 | 267,600 |
| 2016-08-02 | $45.59 | $45.80 | $45.21 | $45.26 | $45.26 | 149,900 |
| 2016-08-01 | $45.90 | $45.97 | $45.42 | $45.52 | $45.52 | 223,900 |
| 2016-07-29 | $46.10 | $46.19 | $45.67 | $45.96 | $45.96 | 296,800 |
| 2016-07-28 | $45.50 | $46.12 | $45.38 | $46.05 | $46.05 | 471,400 |
| 2016-07-27 | $45.34 | $45.70 | $45.14 | $45.64 | $45.64 | 224,500 |
| 2016-07-26 | $45.65 | $45.81 | $45.10 | $45.26 | $45.26 | 145,100 |
| 2016-07-25 | $45.45 | $45.69 | $45.37 | $45.60 | $45.60 | 100,300 |
| 2016-07-22 | $45.23 | $45.75 | $45.22 | $45.57 | $45.57 | 151,000 |
| 2016-07-21 | $45.25 | $45.43 | $45.10 | $45.17 | $45.17 | 175,700 |
| 2016-07-20 | $44.84 | $45.37 | $44.75 | $45.33 | $45.33 | 348,300 |
| 2016-07-19 | $44.71 | $44.81 | $44.44 | $44.81 | $44.81 | 174,100 |
| 2016-07-18 | $44.94 | $45.02 | $44.76 | $44.76 | $44.76 | 260,900 |
| 2016-07-15 | $45.14 | $45.20 | $44.81 | $45.00 | $45.00 | 150,900 |
| 2016-07-14 | $45.52 | $45.52 | $44.94 | $45.05 | $45.05 | 258,300 |
| 2016-07-13 | $45.40 | $45.49 | $45.00 | $45.18 | $45.18 | 262,000 |
| 2016-07-12 | $45.58 | $45.58 | $45.18 | $45.23 | $45.23 | 230,400 |
| 2016-07-11 | $45.50 | $45.50 | $45.18 | $45.19 | $45.19 | 270,600 |
| 2016-07-08 | $45.17 | $45.31 | $45.07 | $45.21 | $45.21 | 244,000 |
| 2016-07-07 | $44.93 | $45.26 | $44.30 | $44.74 | $44.74 | 370,400 |
| 2016-07-06 | $44.95 | $45.15 | $44.62 | $45.02 | $45.02 | 234,100 |
| 2016-07-05 | $45.63 | $46.05 | $45.02 | $45.13 | $45.13 | 263,500 |
| 2016-07-01 | $46.21 | $46.63 | $45.89 | $46.04 | $46.04 | 214,400 |
| 2016-06-30 | $45.37 | $46.38 | $45.37 | $46.38 | $46.38 | 395,400 |
| 2016-06-29 | $44.60 | $45.36 | $43.93 | $45.30 | $45.30 | 246,100 |
| 2016-06-28 | $43.79 | $44.33 | $43.60 | $44.22 | $44.22 | 357,300 |
| 2016-06-27 | $44.15 | $44.21 | $43.27 | $43.27 | $43.27 | 467,500 |
| 2016-06-24 | $44.59 | $45.40 | $44.31 | $44.63 | $44.63 | 604,700 |
| 2016-06-23 | $45.86 | $46.33 | $45.86 | $46.29 | $46.29 | 267,200 |
| 2016-06-22 | $45.58 | $46.00 | $45.34 | $45.35 | $45.35 | 402,700 |
| 2016-06-21 | $45.35 | $45.88 | $45.23 | $45.51 | $45.51 | 416,600 |
| 2016-06-20 | $45.54 | $45.80 | $45.13 | $45.18 | $45.18 | 293,900 |
| 2016-06-17 | $44.97 | $45.27 | $44.60 | $44.94 | $44.94 | 631,400 |
| 2016-06-16 | $45.17 | $45.44 | $45.01 | $45.29 | $45.29 | 298,300 |
| 2016-06-15 | $46.21 | $46.21 | $45.42 | $45.47 | $45.47 | 337,000 |
| 2016-06-14 | $46.49 | $46.53 | $45.80 | $45.93 | $45.93 | 252,300 |
| 2016-06-13 | $47.10 | $47.19 | $46.49 | $46.55 | $46.55 | 275,900 |
| 2016-06-10 | $47.35 | $47.66 | $47.01 | $47.33 | $47.33 | 128,200 |
| 2016-06-09 | $47.61 | $47.94 | $47.43 | $47.77 | $47.77 | 115,600 |
| 2016-06-08 | $47.53 | $47.97 | $47.30 | $47.85 | $47.85 | 192,000 |
| 2016-06-07 | $47.81 | $47.88 | $47.50 | $47.60 | $47.60 | 170,200 |
| 2016-06-06 | $47.74 | $48.11 | $47.69 | $47.86 | $47.86 | 184,200 |
| 2016-06-03 | $47.96 | $47.96 | $47.36 | $47.75 | $47.75 | 144,300 |
| 2016-06-02 | $48.18 | $48.35 | $47.87 | $48.24 | $48.24 | 215,600 |
| 2016-06-01 | $47.55 | $48.34 | $47.55 | $48.23 | $48.23 | 297,100 |
| 2016-05-31 | $47.76 | $48.13 | $47.39 | $47.85 | $47.85 | 394,200 |
| 2016-05-27 | $47.07 | $47.57 | $47.02 | $47.53 | $47.53 | 344,500 |
| 2016-05-26 | $47.22 | $47.46 | $46.92 | $47.14 | $47.14 | 253,700 |
| 2016-05-25 | $47.11 | $47.52 | $46.84 | $47.26 | $47.26 | 331,500 |
| 2016-05-24 | $46.93 | $47.11 | $46.43 | $46.99 | $46.99 | 394,500 |
| 2016-05-23 | $46.71 | $46.98 | $46.36 | $46.55 | $46.55 | 337,900 |
| 2016-05-20 | $46.60 | $47.05 | $46.27 | $46.68 | $46.68 | 331,200 |
| 2016-05-19 | $46.73 | $47.07 | $46.23 | $46.47 | $46.47 | 158,100 |
| 2016-05-18 | $46.28 | $47.17 | $45.89 | $46.99 | $46.99 | 322,700 |
| 2016-05-17 | $47.32 | $47.43 | $46.14 | $46.33 | $46.33 | 251,200 |
| 2016-05-16 | $47.31 | $47.65 | $46.80 | $47.42 | $47.42 | 244,600 |
| 2016-05-13 | $47.25 | $47.48 | $47.00 | $47.18 | $47.18 | 153,100 |
| 2016-05-12 | $47.36 | $47.63 | $46.93 | $47.32 | $47.32 | 173,000 |
| 2016-05-11 | $47.24 | $47.62 | $47.12 | $47.22 | $47.22 | 321,100 |
| 2016-05-10 | $46.80 | $47.29 | $46.56 | $47.25 | $47.25 | 137,600 |
| 2016-05-09 | $46.74 | $46.88 | $46.48 | $46.59 | $46.59 | 134,000 |
| 2016-05-06 | $46.39 | $46.82 | $46.30 | $46.64 | $46.64 | 193,700 |
| 2016-05-05 | $46.65 | $46.80 | $46.20 | $46.69 | $46.69 | 343,700 |
| 2016-05-04 | $46.46 | $46.88 | $46.06 | $46.62 | $46.62 | 252,000 |
| 2016-05-03 | $46.74 | $46.94 | $46.32 | $46.83 | $46.83 | 204,800 |
| 2016-05-02 | $46.62 | $47.18 | $46.21 | $47.08 | $47.08 | 306,600 |
| 2016-04-29 | $46.50 | $46.63 | $46.07 | $46.35 | $46.35 | 295,300 |
| 2016-04-28 | $46.44 | $46.86 | $46.23 | $46.47 | $46.47 | 194,600 |
| 2016-04-27 | $47.04 | $47.28 | $46.66 | $46.73 | $46.73 | 239,700 |
| 2016-04-26 | $47.01 | $47.25 | $46.62 | $47.11 | $47.11 | 258,600 |
| 2016-04-25 | $46.64 | $47.05 | $46.19 | $47.04 | $47.04 | 307,300 |
| 2016-04-22 | $46.89 | $47.24 | $46.13 | $46.76 | $46.76 | 402,300 |
| 2016-04-21 | $47.70 | $48.07 | $46.92 | $46.99 | $46.99 | 257,100 |
| 2016-04-20 | $47.65 | $48.04 | $47.39 | $47.82 | $47.82 | 166,300 |
| 2016-04-19 | $47.58 | $48.00 | $47.55 | $47.69 | $47.69 | 160,300 |
| 2016-04-18 | $46.97 | $47.60 | $46.75 | $47.53 | $47.53 | 176,900 |
| 2016-04-15 | $47.11 | $47.37 | $46.92 | $47.29 | $47.29 | 242,500 |
| 2016-04-14 | $47.03 | $47.23 | $46.67 | $47.05 | $47.05 | 279,100 |
| 2016-04-13 | $46.78 | $46.99 | $46.29 | $46.99 | $46.99 | 289,100 |
| 2016-04-12 | $45.67 | $46.45 | $45.33 | $46.39 | $46.39 | 451,700 |
| 2016-04-11 | $45.90 | $46.04 | $45.45 | $45.64 | $45.64 | 316,600 |
| 2016-04-08 | $46.00 | $46.00 | $45.48 | $45.75 | $45.75 | 497,700 |
| 2016-04-07 | $46.30 | $46.53 | $45.53 | $45.75 | $45.75 | 391,500 |
| 2016-04-06 | $46.89 | $47.08 | $46.36 | $46.66 | $46.66 | 160,800 |
| 2016-04-05 | $47.25 | $47.40 | $46.81 | $46.88 | $46.88 | 260,700 |
| 2016-04-04 | $48.16 | $48.21 | $47.41 | $47.50 | $47.50 | 184,500 |
| 2016-04-01 | $47.55 | $48.23 | $47.23 | $48.09 | $48.09 | 661,800 |
| 2016-03-31 | $48.00 | $48.18 | $47.65 | $47.70 | $47.70 | 308,500 |
| 2016-03-30 | $48.02 | $48.32 | $47.66 | $48.09 | $48.09 | 284,800 |
| 2016-03-29 | $47.69 | $47.99 | $47.60 | $47.93 | $47.93 | 595,300 |
| 2016-03-28 | $46.73 | $47.73 | $46.73 | $47.69 | $47.69 | 229,400 |
| 2016-03-24 | $47.53 | $47.55 | $46.29 | $46.69 | $46.69 | 419,000 |
| 2016-03-23 | $47.55 | $47.97 | $47.34 | $47.85 | $47.85 | 378,300 |
| 2016-03-22 | $47.06 | $47.84 | $46.87 | $47.55 | $47.55 | 192,400 |
| 2016-03-21 | $46.95 | $47.46 | $46.76 | $47.35 | $47.35 | 220,100 |
| 2016-03-18 | $46.41 | $47.19 | $46.41 | $46.93 | $46.93 | 494,500 |
| 2016-03-17 | $46.16 | $46.68 | $46.12 | $46.57 | $46.57 | 129,900 |
| 2016-03-16 | $45.69 | $46.30 | $45.32 | $46.16 | $46.16 | 262,300 |
| 2016-03-15 | $45.79 | $46.03 | $45.27 | $45.71 | $45.71 | 212,600 |
| 2016-03-14 | $46.19 | $46.25 | $44.94 | $46.05 | $46.05 | 228,300 |
| 2016-03-11 | $45.81 | $46.15 | $45.52 | $46.09 | $46.09 | 118,600 |
| 2016-03-10 | $45.73 | $45.74 | $44.95 | $45.35 | $45.35 | 147,100 |
| 2016-03-09 | $45.49 | $45.76 | $45.40 | $45.62 | $45.62 | 265,100 |
| 2016-03-08 | $45.45 | $45.85 | $45.14 | $45.29 | $45.29 | 298,000 |
| 2016-03-07 | $45.92 | $46.00 | $45.54 | $45.73 | $45.73 | 257,800 |
| 2016-03-04 | $45.71 | $46.27 | $45.45 | $46.17 | $46.17 | 223,500 |
| 2016-03-03 | $45.74 | $45.93 | $45.57 | $45.69 | $45.69 | 334,900 |
| 2016-03-02 | $45.64 | $45.83 | $45.34 | $45.74 | $45.74 | 208,700 |
| 2016-03-01 | $44.90 | $45.78 | $44.87 | $45.75 | $45.75 | 202,100 |
| 2016-02-29 | $45.52 | $45.52 | $44.67 | $44.69 | $44.69 | 229,700 |
| 2016-02-26 | $45.59 | $45.82 | $45.37 | $45.60 | $45.60 | 303,300 |
| 2016-02-25 | $44.83 | $45.45 | $44.78 | $45.30 | $45.30 | 201,600 |
| 2016-02-24 | $44.39 | $44.87 | $44.25 | $44.72 | $44.72 | 449,400 |
| 2016-02-23 | $45.19 | $45.43 | $44.95 | $44.97 | $44.97 | 272,400 |
| 2016-02-22 | $45.56 | $45.66 | $45.31 | $45.40 | $45.40 | 565,800 |
| 2016-02-19 | $44.54 | $45.33 | $44.54 | $45.25 | $45.25 | 345,200 |
| 2016-02-18 | $44.12 | $44.92 | $43.94 | $44.82 | $44.82 | 445,500 |
| 2016-02-17 | $43.64 | $44.17 | $42.80 | $44.16 | $44.16 | 528,700 |
| 2016-02-16 | $43.64 | $43.99 | $43.05 | $43.67 | $43.67 | 408,300 |
| 2016-02-12 | $42.03 | $43.58 | $41.73 | $43.48 | $43.48 | 564,000 |
| 2016-02-11 | $41.35 | $41.93 | $41.31 | $41.62 | $41.62 | 485,300 |
| 2016-02-10 | $42.37 | $42.83 | $41.42 | $42.07 | $42.07 | 405,200 |
| 2016-02-09 | $40.75 | $42.39 | $40.75 | $42.22 | $42.22 | 578,500 |
| 2016-02-08 | $40.91 | $41.75 | $40.34 | $41.07 | $41.07 | 621,900 |
| 2016-02-05 | $43.63 | $44.69 | $41.61 | $41.86 | $41.86 | 432,900 |
| 2016-02-04 | $45.80 | $46.31 | $45.23 | $45.99 | $45.99 | 312,300 |
| 2016-02-03 | $45.95 | $46.26 | $45.35 | $46.05 | $46.05 | 213,200 |
| 2016-02-02 | $46.13 | $46.20 | $45.68 | $45.75 | $45.75 | 207,600 |
| 2016-02-01 | $46.28 | $46.80 | $45.97 | $46.50 | $46.50 | 202,600 |
| 2016-01-29 | $45.68 | $46.52 | $45.59 | $46.51 | $46.51 | 461,900 |
| 2016-01-28 | $45.55 | $45.75 | $45.12 | $45.68 | $45.68 | 143,900 |
| 2016-01-27 | $45.34 | $45.79 | $44.90 | $45.16 | $45.16 | 266,300 |
| 2016-01-26 | $44.86 | $45.66 | $44.86 | $45.49 | $45.49 | 286,400 |
| 2016-01-25 | $45.47 | $45.64 | $44.72 | $44.78 | $44.78 | 184,200 |
| 2016-01-22 | $45.48 | $45.66 | $45.19 | $45.58 | $45.58 | 179,100 |
| 2016-01-21 | $45.17 | $45.40 | $44.57 | $44.99 | $44.99 | 252,500 |
| 2016-01-20 | $45.00 | $45.45 | $44.05 | $44.94 | $44.94 | 372,700 |
| 2016-01-19 | $46.07 | $46.43 | $45.13 | $45.45 | $45.45 | 384,500 |
| 2016-01-15 | $45.49 | $45.89 | $45.06 | $45.69 | $45.69 | 339,200 |
| 2016-01-14 | $45.77 | $46.72 | $45.48 | $46.44 | $46.44 | 360,600 |
| 2016-01-13 | $46.46 | $46.63 | $45.53 | $45.55 | $45.55 | 294,900 |
| 2016-01-12 | $46.70 | $46.76 | $45.46 | $46.20 | $46.20 | 347,300 |
| 2016-01-11 | $46.13 | $46.59 | $45.92 | $46.40 | $46.40 | 304,400 |
| 2016-01-08 | $46.88 | $46.88 | $45.93 | $45.95 | $45.95 | 233,800 |
| 2016-01-07 | $46.85 | $47.52 | $46.62 | $46.62 | $46.62 | 314,800 |
| 2016-01-06 | $47.24 | $47.94 | $47.18 | $47.54 | $47.54 | 237,700 |
| 2016-01-05 | $47.31 | $47.96 | $47.17 | $47.81 | $47.81 | 263,200 |
| 2016-01-04 | $47.73 | $47.85 | $46.99 | $47.31 | $47.31 | 269,600 |
| 2015-12-31 | $49.02 | $49.42 | $48.30 | $48.30 | $48.30 | 153,400 |
| 2015-12-30 | $49.45 | $50.00 | $49.14 | $49.14 | $49.14 | 121,900 |
| 2015-12-29 | $49.15 | $49.60 | $49.06 | $49.60 | $49.60 | 145,000 |
| 2015-12-28 | $48.73 | $48.99 | $48.36 | $48.87 | $48.87 | 210,600 |
| 2015-12-24 | $48.70 | $49.04 | $48.58 | $48.83 | $48.83 | 71,200 |
| 2015-12-23 | $48.24 | $48.71 | $48.19 | $48.69 | $48.69 | 185,700 |
| 2015-12-22 | $47.90 | $48.26 | $47.54 | $48.11 | $48.11 | 203,700 |
| 2015-12-21 | $47.64 | $47.95 | $47.13 | $47.78 | $47.78 | 330,000 |
| 2015-12-18 | $48.37 | $48.37 | $47.33 | $47.39 | $47.39 | 706,200 |
| 2015-12-17 | $48.81 | $48.81 | $48.28 | $48.44 | $48.44 | 208,800 |
| 2015-12-16 | $48.97 | $49.13 | $48.11 | $48.78 | $48.78 | 306,700 |
| 2015-12-15 | $48.62 | $48.86 | $48.36 | $48.77 | $48.77 | 423,600 |
| 2015-12-14 | $48.70 | $48.97 | $48.04 | $48.31 | $48.31 | 574,300 |
| 2015-12-11 | $48.89 | $49.24 | $48.43 | $48.76 | $48.76 | 205,200 |
| 2015-12-10 | $49.65 | $50.19 | $49.32 | $49.37 | $49.37 | 200,000 |
| 2015-12-09 | $50.23 | $50.83 | $49.63 | $49.70 | $49.70 | 356,500 |
| 2015-12-08 | $50.43 | $50.55 | $50.16 | $50.37 | $50.37 | 205,700 |
| 2015-12-07 | $51.18 | $51.53 | $50.38 | $50.61 | $50.61 | 270,600 |
| 2015-12-04 | $50.13 | $51.26 | $50.13 | $51.17 | $51.17 | 166,000 |
| 2015-12-03 | $50.99 | $50.99 | $49.81 | $50.10 | $50.10 | 256,100 |
| 2015-12-02 | $51.22 | $51.24 | $50.58 | $50.62 | $50.62 | 230,100 |
| 2015-12-01 | $50.61 | $51.19 | $50.61 | $51.19 | $51.19 | 382,400 |
| 2015-11-30 | $50.74 | $51.13 | $50.48 | $50.52 | $50.52 | 312,800 |
| 2015-11-27 | $50.44 | $50.78 | $50.39 | $50.75 | $50.75 | 95,600 |
| 2015-11-25 | $50.53 | $50.71 | $50.35 | $50.58 | $50.58 | 135,200 |
| 2015-11-24 | $50.45 | $50.69 | $50.06 | $50.47 | $50.47 | 220,800 |
| 2015-11-23 | $50.34 | $50.94 | $50.34 | $50.75 | $50.75 | 295,200 |
| 2015-11-20 | $50.25 | $50.72 | $50.15 | $50.41 | $50.41 | 202,700 |
| 2015-11-19 | $50.23 | $50.53 | $49.82 | $50.16 | $50.16 | 232,700 |
| 2015-11-18 | $49.56 | $50.36 | $49.54 | $50.28 | $50.28 | 171,200 |
| 2015-11-17 | $49.90 | $50.17 | $49.23 | $49.39 | $49.39 | 326,900 |
| 2015-11-16 | $49.38 | $49.90 | $49.19 | $49.88 | $49.88 | 161,000 |
| 2015-11-13 | $49.63 | $49.97 | $49.35 | $49.47 | $49.47 | 188,700 |
| 2015-11-12 | $50.63 | $50.73 | $49.77 | $49.77 | $49.77 | 262,300 |
| 2015-11-11 | $50.45 | $51.01 | $49.89 | $50.76 | $50.76 | 312,200 |
| 2015-11-10 | $50.12 | $50.41 | $49.85 | $50.41 | $50.41 | 310,000 |
| 2015-11-09 | $50.19 | $50.44 | $49.85 | $50.29 | $50.29 | 283,600 |
| 2015-11-06 | $49.80 | $50.48 | $49.48 | $50.44 | $50.44 | 369,300 |
| 2015-11-05 | $49.57 | $49.83 | $49.34 | $49.66 | $49.66 | 271,500 |
| 2015-11-04 | $50.01 | $50.01 | $49.50 | $49.57 | $49.57 | 385,000 |
| 2015-11-03 | $49.53 | $50.18 | $49.05 | $49.95 | $49.95 | 341,000 |
| 2015-11-02 | $48.70 | $48.97 | $48.46 | $48.90 | $48.90 | 336,800 |
| 2015-10-30 | $49.35 | $49.61 | $48.45 | $48.61 | $48.61 | 326,000 |
| 2015-10-29 | $49.21 | $49.60 | $49.19 | $49.30 | $49.30 | 199,000 |
| 2015-10-28 | $48.76 | $49.51 | $48.71 | $49.51 | $49.51 | 308,500 |
| 2015-10-27 | $48.70 | $48.81 | $48.38 | $48.68 | $48.68 | 284,200 |
| 2015-10-26 | $48.84 | $49.21 | $48.54 | $48.91 | $48.91 | 174,900 |
| 2015-10-23 | $48.97 | $49.12 | $48.45 | $48.89 | $48.89 | 115,600 |
| 2015-10-22 | $48.76 | $48.90 | $48.48 | $48.73 | $48.73 | 196,800 |
| 2015-10-21 | $49.15 | $49.43 | $48.45 | $48.54 | $48.54 | 223,300 |
| 2015-10-20 | $48.38 | $49.16 | $47.74 | $49.07 | $49.07 | 317,400 |
| 2015-10-19 | $48.30 | $48.70 | $48.26 | $48.31 | $48.31 | 348,600 |
| 2015-10-16 | $48.35 | $48.73 | $48.05 | $48.38 | $48.38 | 221,400 |
| 2015-10-15 | $47.83 | $48.36 | $47.81 | $48.36 | $48.36 | 184,100 |
| 2015-10-14 | $48.38 | $48.54 | $47.68 | $47.74 | $47.74 | 180,600 |
| 2015-10-13 | $48.14 | $48.69 | $47.87 | $48.33 | $48.33 | 198,100 |
| 2015-10-12 | $48.19 | $48.46 | $48.00 | $48.18 | $48.18 | 173,500 |
| 2015-10-09 | $48.27 | $48.55 | $48.15 | $48.25 | $48.25 | 189,700 |
| 2015-10-08 | $47.59 | $48.29 | $47.53 | $48.24 | $48.24 | 173,000 |
| 2015-10-07 | $47.43 | $47.82 | $47.35 | $47.69 | $47.69 | 299,500 |
| 2015-10-06 | $47.26 | $47.69 | $47.19 | $47.26 | $47.26 | 316,700 |
| 2015-10-05 | $46.79 | $47.43 | $46.71 | $47.39 | $47.39 | 499,700 |
| 2015-10-02 | $45.58 | $46.58 | $45.38 | $46.57 | $46.57 | 368,600 |
| 2015-10-01 | $46.50 | $46.72 | $45.64 | $46.05 | $46.05 | 351,300 |
| 2015-09-30 | $46.75 | $46.79 | $46.29 | $46.47 | $46.47 | 380,600 |
| 2015-09-29 | $46.16 | $46.60 | $45.90 | $46.54 | $46.54 | 234,900 |
| 2015-09-28 | $46.58 | $46.78 | $46.16 | $46.17 | $46.17 | 380,300 |
| 2015-09-25 | $46.96 | $47.07 | $46.51 | $46.79 | $46.79 | 364,500 |
| 2015-09-24 | $45.96 | $46.50 | $45.75 | $46.46 | $46.46 | 355,600 |
| 2015-09-23 | $46.36 | $46.42 | $46.07 | $46.22 | $46.22 | 214,200 |
| 2015-09-22 | $45.98 | $46.38 | $45.86 | $46.32 | $46.32 | 316,700 |
| 2015-09-21 | $46.20 | $46.90 | $46.20 | $46.60 | $46.60 | 288,400 |
| 2015-09-18 | $46.04 | $46.40 | $45.66 | $45.77 | $45.77 | 547,400 |
| 2015-09-17 | $46.70 | $47.03 | $46.42 | $46.50 | $46.50 | 198,200 |
| 2015-09-16 | $46.22 | $46.67 | $46.10 | $46.65 | $46.65 | 172,600 |
| 2015-09-15 | $45.77 | $46.24 | $45.62 | $46.23 | $46.23 | 269,900 |
| 2015-09-14 | $45.81 | $45.96 | $45.62 | $45.74 | $45.74 | 166,100 |
| 2015-09-11 | $45.46 | $45.81 | $45.45 | $45.81 | $45.81 | 165,700 |
| 2015-09-10 | $45.58 | $46.03 | $45.19 | $45.62 | $45.62 | 236,400 |
| 2015-09-09 | $46.16 | $46.24 | $45.56 | $45.62 | $45.62 | 423,800 |
| 2015-09-08 | $45.76 | $45.97 | $45.56 | $45.88 | $45.88 | 429,700 |
| 2015-09-04 | $45.23 | $45.40 | $44.96 | $45.22 | $45.22 | 299,600 |
| 2015-09-03 | $45.45 | $45.86 | $45.33 | $45.65 | $45.65 | 289,400 |
| 2015-09-02 | $45.32 | $45.52 | $44.96 | $45.30 | $45.30 | 400,000 |
| 2015-09-01 | $45.35 | $45.56 | $44.88 | $44.91 | $44.91 | 452,000 |
| 2015-08-31 | $45.57 | $46.01 | $45.28 | $45.91 | $45.91 | 346,400 |
| 2015-08-28 | $46.05 | $46.07 | $45.60 | $45.73 | $45.73 | 355,200 |
| 2015-08-27 | $45.74 | $46.41 | $45.43 | $46.17 | $46.17 | 505,300 |
| 2015-08-26 | $46.27 | $46.27 | $45.01 | $45.32 | $45.32 | 510,400 |
| 2015-08-25 | $46.30 | $46.32 | $44.98 | $45.00 | $45.00 | 511,100 |
| 2015-08-24 | $45.45 | $46.32 | $45.18 | $45.65 | $45.65 | 600,400 |
| 2015-08-21 | $47.76 | $48.03 | $47.19 | $47.19 | $47.19 | 497,300 |
| 2015-08-20 | $48.74 | $48.85 | $48.12 | $48.12 | $48.12 | 285,200 |
| 2015-08-19 | $49.57 | $49.57 | $48.98 | $49.08 | $49.08 | 318,000 |
| 2015-08-18 | $49.50 | $49.78 | $49.43 | $49.69 | $49.69 | 215,200 |
| 2015-08-17 | $49.18 | $49.69 | $48.91 | $49.61 | $49.61 | 261,200 |
| 2015-08-14 | $48.95 | $49.42 | $48.95 | $49.38 | $49.38 | 306,000 |
| 2015-08-13 | $48.76 | $49.22 | $48.58 | $48.97 | $48.97 | 324,700 |
| 2015-08-12 | $48.76 | $48.97 | $48.18 | $48.70 | $48.70 | 351,000 |
| 2015-08-11 | $48.74 | $49.22 | $48.74 | $49.04 | $49.04 | 340,700 |
| 2015-08-10 | $48.84 | $49.27 | $48.52 | $49.12 | $49.12 | 538,900 |
| 2015-08-07 | $48.47 | $48.74 | $48.34 | $48.72 | $48.72 | 288,000 |