SPDRR NUVEEN BARCLAYS CAPITAL BUILD AMERICA BOND ETF (BABS) Exchange: NYSE ARCA
Data as of May 2, 2025
$66.93 ($0.00) 0.00%
SPDRR NUVEEN BARCLAYS CAPITAL BUILD AMERICA BOND ETF - Daily Information
Click for more stock information on SPDRR NUVEEN BARCLAYS CAPITAL BUILD AMERICA BOND ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $66.93 |
| Previous Close | $66.93 |
| High | $66.93 |
| Low | $66.93 |
| Adjusted Open | $66.93 |
| Previous Adjusted Close | $66.93 |
| Adjusted High | $66.93 |
| Adjusted Low | $66.93 |
Invest in SPDRR NUVEEN BARCLAYS CAPITAL BUILD AMERICA BOND ETF (BABS)
Historical Stock Data for SPDRR NUVEEN BARCLAYS CAPITAL BUILD AMERICA BOND ETF (BABS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-09-01 | $66.93 | $66.93 | $66.93 | $66.93 | $66.93 | 0 |
| 2016-08-31 | $66.93 | $66.93 | $66.93 | $66.93 | $66.93 | 0 |
| 2016-08-30 | $66.93 | $66.93 | $66.93 | $66.93 | $66.93 | 0 |
| 2016-08-29 | $66.93 | $66.93 | $66.93 | $66.93 | $66.93 | 0 |
| 2016-08-26 | $66.93 | $66.93 | $66.93 | $66.93 | $66.93 | 0 |
| 2016-08-25 | $66.93 | $66.93 | $66.93 | $66.93 | $66.93 | 0 |
| 2016-08-24 | $67.01 | $67.29 | $66.85 | $66.93 | $66.93 | 24,999 |
| 2016-08-23 | $67.02 | $67.20 | $67.00 | $67.20 | $67.20 | 7,287 |
| 2016-08-22 | $66.77 | $67.15 | $66.65 | $66.98 | $66.98 | 17,861 |
| 2016-08-19 | $67.19 | $67.19 | $66.43 | $66.56 | $66.43 | 17,116 |
| 2016-08-18 | $67.11 | $67.11 | $66.82 | $66.95 | $66.82 | 1,729 |
| 2016-08-17 | $66.84 | $67.23 | $66.55 | $67.04 | $66.91 | 4,328 |
| 2016-08-16 | $66.70 | $67.24 | $66.43 | $66.72 | $66.59 | 4,685 |
| 2016-08-15 | $66.60 | $67.19 | $66.34 | $66.44 | $66.32 | 13,190 |
| 2016-08-12 | $67.36 | $67.70 | $66.55 | $67.44 | $67.31 | 103,254 |
| 2016-08-11 | $67.52 | $67.88 | $66.49 | $66.60 | $66.47 | 10,478 |
| 2016-08-10 | $67.63 | $67.88 | $66.40 | $67.50 | $67.37 | 37,680 |
| 2016-08-09 | $66.83 | $67.50 | $66.10 | $66.87 | $66.74 | 26,496 |
| 2016-08-08 | $66.75 | $67.23 | $66.13 | $66.41 | $66.29 | 31,822 |
| 2016-08-05 | $67.68 | $67.68 | $66.75 | $66.75 | $66.62 | 14,739 |
| 2016-08-04 | $66.61 | $67.75 | $66.61 | $66.75 | $66.62 | 5,889 |
| 2016-08-03 | $67.06 | $67.66 | $66.13 | $66.58 | $66.45 | 17,587 |
| 2016-08-02 | $67.05 | $67.51 | $66.40 | $66.98 | $66.85 | 8,438 |
| 2016-08-01 | $67.48 | $68.08 | $66.87 | $67.48 | $67.35 | 16,991 |
| 2016-07-29 | $68.23 | $68.30 | $67.83 | $67.94 | $67.63 | 13,723 |
| 2016-07-28 | $67.09 | $68.06 | $67.09 | $67.64 | $67.33 | 9,091 |
| 2016-07-27 | $67.43 | $68.05 | $66.70 | $67.61 | $67.30 | 4,000 |
| 2016-07-26 | $67.39 | $67.72 | $66.76 | $67.31 | $66.99 | 8,421 |
| 2016-07-25 | $67.10 | $67.69 | $66.26 | $66.90 | $66.59 | 12,453 |
| 2016-07-22 | $67.30 | $67.47 | $66.62 | $66.74 | $66.43 | 20,802 |
| 2016-07-21 | $66.90 | $67.26 | $66.00 | $66.84 | $66.53 | 10,756 |
| 2016-07-20 | $66.67 | $67.39 | $66.60 | $66.65 | $66.34 | 1,764 |
| 2016-07-19 | $66.75 | $66.76 | $66.40 | $66.57 | $66.26 | 2,682 |
| 2016-07-18 | $66.65 | $66.79 | $65.84 | $66.24 | $65.94 | 13,246 |
| 2016-07-15 | $66.65 | $67.47 | $66.07 | $66.64 | $66.33 | 8,198 |
| 2016-07-14 | $66.70 | $67.10 | $66.42 | $66.72 | $66.41 | 4,653 |
| 2016-07-13 | $66.92 | $67.94 | $66.50 | $66.90 | $66.59 | 6,947 |
| 2016-07-12 | $67.04 | $67.08 | $66.50 | $66.94 | $66.63 | 8,756 |
| 2016-07-11 | $68.15 | $68.52 | $67.40 | $67.43 | $67.12 | 23,281 |
| 2016-07-08 | $67.49 | $68.45 | $67.36 | $67.59 | $67.28 | 40,484 |
| 2016-07-07 | $67.84 | $68.22 | $67.37 | $67.37 | $67.06 | 17,208 |
| 2016-07-06 | $68.59 | $68.59 | $67.75 | $67.92 | $67.61 | 9,652 |
| 2016-07-05 | $67.57 | $68.22 | $67.32 | $67.97 | $67.66 | 34,983 |
| 2016-07-01 | $67.43 | $67.76 | $66.63 | $67.13 | $66.82 | 8,142 |
| 2016-06-30 | $66.71 | $67.06 | $66.61 | $66.61 | $66.11 | 4,936 |
| 2016-06-29 | $67.15 | $67.23 | $66.71 | $66.97 | $66.46 | 7,647 |
| 2016-06-28 | $66.95 | $67.15 | $66.82 | $67.15 | $66.64 | 5,410 |
| 2016-06-27 | $66.27 | $67.11 | $66.27 | $67.11 | $66.60 | 17,402 |
| 2016-06-24 | $66.51 | $66.51 | $65.83 | $66.15 | $65.65 | 6,100 |
| 2016-06-23 | $65.08 | $65.08 | $64.87 | $64.87 | $64.38 | 1,063 |
| 2016-06-22 | $64.90 | $65.22 | $64.64 | $64.64 | $64.15 | 2,288 |
| 2016-06-21 | $65.00 | $65.44 | $64.87 | $65.27 | $64.78 | 14,762 |
| 2016-06-20 | $67.06 | $67.06 | $65.34 | $65.34 | $64.85 | 3,902 |
| 2016-06-17 | $65.47 | $65.90 | $65.33 | $65.77 | $65.27 | 19,830 |
| 2016-06-16 | $66.00 | $66.11 | $65.16 | $65.86 | $65.36 | 4,365 |
| 2016-06-15 | $65.25 | $65.81 | $65.25 | $65.81 | $65.31 | 3,127 |
| 2016-06-14 | $66.09 | $66.09 | $65.33 | $65.63 | $65.13 | 5,539 |
| 2016-06-13 | $65.76 | $65.79 | $65.33 | $65.70 | $65.20 | 8,901 |
| 2016-06-10 | $65.11 | $65.48 | $65.11 | $65.48 | $64.99 | 2,847 |
| 2016-06-09 | $65.16 | $65.57 | $64.57 | $64.86 | $64.37 | 1,632 |
| 2016-06-08 | $64.88 | $65.11 | $64.10 | $64.99 | $64.50 | 3,902 |
| 2016-06-07 | $64.42 | $64.67 | $64.35 | $64.61 | $64.12 | 1,732 |
| 2016-06-06 | $64.14 | $64.74 | $64.11 | $64.73 | $64.24 | 4,305 |
| 2016-06-03 | $64.37 | $64.71 | $64.20 | $64.71 | $64.22 | 5,002 |
| 2016-06-02 | $64.18 | $64.37 | $63.88 | $63.91 | $63.43 | 9,960 |
| 2016-06-01 | $64.28 | $64.53 | $63.70 | $64.52 | $64.03 | 4,389 |
| 2016-05-31 | $64.32 | $64.51 | $63.80 | $64.15 | $63.47 | 11,722 |
| 2016-05-27 | $63.85 | $64.22 | $63.70 | $64.00 | $63.32 | 13,248 |
| 2016-05-26 | $63.62 | $64.13 | $63.54 | $63.97 | $63.29 | 5,394 |
| 2016-05-25 | $63.48 | $64.15 | $63.48 | $63.59 | $62.92 | 5,153 |
| 2016-05-24 | $64.36 | $64.36 | $63.47 | $63.81 | $63.13 | 5,890 |
| 2016-05-23 | $63.47 | $63.81 | $63.47 | $63.71 | $63.03 | 4,183 |
| 2016-05-20 | $63.90 | $63.94 | $63.12 | $63.80 | $63.12 | 4,083 |
| 2016-05-19 | $63.86 | $63.95 | $63.67 | $63.67 | $62.99 | 8,511 |
| 2016-05-18 | $63.98 | $63.98 | $62.98 | $62.98 | $62.31 | 2,680 |
| 2016-05-17 | $63.95 | $64.24 | $63.95 | $64.03 | $63.36 | 1,594 |
| 2016-05-16 | $63.61 | $63.90 | $63.52 | $63.66 | $62.99 | 2,597 |
| 2016-05-13 | $63.89 | $63.89 | $63.72 | $63.89 | $63.21 | 3,081 |
| 2016-05-12 | $63.26 | $63.87 | $63.23 | $63.50 | $62.83 | 2,752 |
| 2016-05-11 | $63.56 | $63.89 | $63.23 | $63.89 | $63.21 | 4,948 |
| 2016-05-10 | $63.08 | $63.59 | $62.84 | $63.08 | $62.41 | 3,120 |
| 2016-05-09 | $63.04 | $63.04 | $63.04 | $63.04 | $62.37 | 20 |
| 2016-05-06 | $63.61 | $63.65 | $62.83 | $63.04 | $62.37 | 3,971 |
| 2016-05-05 | $63.52 | $63.52 | $63.40 | $63.41 | $62.73 | 1,267 |
| 2016-05-04 | $63.30 | $63.40 | $63.12 | $63.12 | $62.45 | 2,623 |
| 2016-05-03 | $62.87 | $63.22 | $62.84 | $63.22 | $62.55 | 1,296 |
| 2016-05-02 | $62.97 | $63.00 | $62.25 | $62.44 | $61.78 | 3,601 |
| 2016-04-29 | $62.65 | $63.07 | $62.16 | $62.16 | $61.31 | 1,006 |
| 2016-04-28 | $63.09 | $63.09 | $62.66 | $62.66 | $61.79 | 322 |
| 2016-04-27 | $62.32 | $62.46 | $61.80 | $62.04 | $61.19 | 1,228 |
| 2016-04-26 | $62.29 | $62.33 | $62.29 | $62.33 | $61.47 | 976 |
| 2016-04-25 | $62.04 | $62.37 | $61.67 | $61.69 | $60.84 | 5,510 |
| 2016-04-22 | $62.27 | $62.27 | $61.72 | $61.72 | $60.87 | 3,711 |
| 2016-04-21 | $62.46 | $62.62 | $62.00 | $62.47 | $61.61 | 3,259 |
| 2016-04-20 | $62.42 | $63.10 | $62.40 | $62.40 | $61.54 | 2,500 |
| 2016-04-19 | $62.95 | $63.37 | $62.95 | $63.30 | $62.43 | 986 |
| 2016-04-18 | $62.87 | $63.00 | $62.43 | $62.84 | $61.97 | 7,549 |
| 2016-04-15 | $63.17 | $63.58 | $62.90 | $63.58 | $62.71 | 4,021 |
| 2016-04-14 | $62.80 | $63.49 | $62.80 | $63.49 | $62.62 | 1,943 |
| 2016-04-13 | $62.67 | $63.59 | $62.45 | $62.90 | $62.03 | 4,855 |
| 2016-04-12 | $63.10 | $63.22 | $62.43 | $63.07 | $62.20 | 3,287 |
| 2016-04-11 | $63.38 | $63.81 | $62.83 | $63.08 | $62.21 | 3,345 |
| 2016-04-08 | $63.38 | $63.48 | $62.66 | $63.47 | $62.60 | 5,269 |
| 2016-04-07 | $63.00 | $63.66 | $63.00 | $63.10 | $62.23 | 4,970 |
| 2016-04-06 | $62.77 | $62.97 | $62.57 | $62.89 | $62.02 | 11,443 |
| 2016-04-05 | $62.85 | $62.99 | $62.32 | $62.63 | $61.77 | 2,030 |
| 2016-04-04 | $62.59 | $62.88 | $62.46 | $62.80 | $61.94 | 1,722 |
| 2016-04-01 | $62.00 | $62.49 | $61.82 | $62.01 | $61.16 | 17,434 |
| 2016-03-31 | $61.95 | $63.10 | $61.95 | $62.64 | $61.58 | 8,745 |
| 2016-03-30 | $62.40 | $62.98 | $62.15 | $62.30 | $61.25 | 1,665 |
| 2016-03-29 | $63.00 | $63.00 | $61.85 | $62.92 | $61.86 | 4,489 |
| 2016-03-28 | $62.00 | $62.74 | $61.68 | $61.84 | $60.79 | 6,016 |
| 2016-03-24 | $62.09 | $62.09 | $61.83 | $61.83 | $60.79 | 296 |
| 2016-03-23 | $62.32 | $62.60 | $61.58 | $62.43 | $61.37 | 6,772 |
| 2016-03-22 | $61.77 | $62.44 | $61.66 | $61.67 | $60.63 | 6,587 |
| 2016-03-21 | $62.04 | $62.36 | $61.90 | $62.26 | $61.21 | 5,291 |
| 2016-03-18 | $62.04 | $62.38 | $62.04 | $62.24 | $61.19 | 1,962 |
| 2016-03-17 | $61.72 | $62.20 | $61.72 | $62.20 | $61.15 | 630 |
| 2016-03-16 | $61.52 | $62.23 | $61.40 | $62.23 | $61.18 | 2,402 |
| 2016-03-15 | $62.15 | $62.15 | $61.48 | $61.48 | $60.44 | 1,294 |
| 2016-03-14 | $61.77 | $62.22 | $61.45 | $62.22 | $61.17 | 1,523 |
| 2016-03-11 | $61.56 | $62.12 | $61.17 | $61.17 | $60.14 | 8,609 |
| 2016-03-10 | $61.80 | $62.45 | $61.73 | $61.80 | $60.76 | 3,567 |
| 2016-03-09 | $61.76 | $62.02 | $61.76 | $61.79 | $60.74 | 1,954 |
| 2016-03-08 | $61.88 | $62.19 | $61.88 | $62.10 | $61.05 | 403 |
| 2016-03-07 | $61.70 | $61.70 | $61.08 | $61.68 | $60.64 | 2,856 |
| 2016-03-04 | $61.69 | $62.31 | $61.10 | $61.39 | $60.35 | 4,818 |
| 2016-03-03 | $61.82 | $62.06 | $61.61 | $62.06 | $61.01 | 3,394 |
| 2016-03-02 | $61.63 | $61.75 | $61.57 | $61.57 | $60.53 | 2,281 |
| 2016-03-01 | $62.22 | $62.22 | $61.48 | $61.48 | $60.44 | 1,027 |
| 2016-02-29 | $62.25 | $62.50 | $62.19 | $62.34 | $61.09 | 9,541 |
| 2016-02-26 | $62.74 | $62.74 | $61.89 | $62.17 | $60.92 | 5,061 |
| 2016-02-25 | $62.88 | $62.97 | $62.59 | $62.68 | $61.42 | 6,557 |
| 2016-02-24 | $63.00 | $63.20 | $62.34 | $62.34 | $61.09 | 3,540 |
| 2016-02-23 | $62.29 | $62.69 | $62.27 | $62.39 | $61.14 | 3,084 |
| 2016-02-22 | $62.80 | $62.80 | $62.13 | $62.25 | $61.00 | 4,303 |
| 2016-02-19 | $62.60 | $62.63 | $62.31 | $62.57 | $61.31 | 2,681 |
| 2016-02-18 | $62.06 | $63.52 | $62.06 | $62.45 | $61.19 | 3,507 |
| 2016-02-17 | $62.30 | $62.30 | $61.60 | $62.20 | $60.95 | 1,711 |
| 2016-02-16 | $62.02 | $62.48 | $62.02 | $62.30 | $61.04 | 8,934 |
| 2016-02-12 | $62.79 | $63.27 | $62.31 | $62.91 | $61.64 | 12,434 |
| 2016-02-11 | $63.59 | $63.82 | $62.99 | $63.75 | $62.47 | 11,258 |
| 2016-02-10 | $63.00 | $63.09 | $62.74 | $63.06 | $61.79 | 2,784 |
| 2016-02-09 | $62.93 | $63.00 | $62.55 | $62.55 | $61.29 | 4,800 |
| 2016-02-08 | $61.92 | $62.82 | $61.92 | $62.76 | $61.50 | 2,941 |
| 2016-02-05 | $61.56 | $62.11 | $61.27 | $61.56 | $60.32 | 5,447 |
| 2016-02-04 | $61.99 | $62.00 | $61.42 | $62.00 | $60.75 | 2,617 |
| 2016-02-03 | $61.97 | $62.77 | $61.59 | $61.74 | $60.50 | 6,199 |
| 2016-02-02 | $61.92 | $61.94 | $61.53 | $61.94 | $60.69 | 6,332 |
| 2016-02-01 | $61.50 | $61.56 | $60.93 | $61.44 | $60.20 | 26,403 |
| 2016-01-29 | $61.89 | $62.18 | $61.71 | $61.82 | $60.38 | 6,901 |
| 2016-01-28 | $61.12 | $61.49 | $61.12 | $61.49 | $60.06 | 16,960 |
| 2016-01-27 | $60.92 | $61.49 | $60.92 | $61.18 | $59.76 | 3,438 |
| 2016-01-26 | $61.42 | $61.42 | $61.02 | $61.36 | $59.93 | 1,729 |
| 2016-01-25 | $61.20 | $61.20 | $60.90 | $61.15 | $59.73 | 4,190 |
| 2016-01-22 | $61.45 | $61.45 | $60.53 | $60.80 | $59.38 | 5,997 |
| 2016-01-21 | $61.48 | $61.86 | $61.43 | $61.47 | $60.04 | 3,659 |
| 2016-01-20 | $61.93 | $62.00 | $61.60 | $61.81 | $60.37 | 3,573 |
| 2016-01-19 | $61.29 | $61.68 | $61.06 | $61.13 | $59.70 | 16,344 |
| 2016-01-15 | $61.00 | $62.09 | $60.93 | $61.72 | $60.28 | 4,019 |
| 2016-01-14 | $61.00 | $61.00 | $60.44 | $60.44 | $59.03 | 2,314 |
| 2016-01-13 | $60.58 | $61.00 | $60.38 | $60.86 | $59.44 | 7,394 |
| 2016-01-12 | $60.47 | $60.73 | $59.88 | $60.62 | $59.21 | 17,484 |
| 2016-01-11 | $60.33 | $60.33 | $60.05 | $60.05 | $58.66 | 2,167 |
| 2016-01-08 | $60.41 | $60.50 | $60.38 | $60.38 | $58.97 | 1,055 |
| 2016-01-07 | $60.20 | $60.52 | $59.96 | $60.36 | $58.95 | 7,660 |
| 2016-01-06 | $59.89 | $60.33 | $59.89 | $60.20 | $58.80 | 2,128 |
| 2016-01-05 | $59.90 | $59.90 | $59.50 | $59.52 | $58.13 | 1,325 |
| 2016-01-04 | $59.80 | $60.08 | $59.80 | $60.08 | $58.68 | 422 |
| 2015-12-31 | $59.40 | $59.69 | $59.34 | $59.62 | $58.23 | 12,174 |
| 2015-12-30 | $59.18 | $59.45 | $58.97 | $59.45 | $58.07 | 2,301 |
| 2015-12-29 | $60.14 | $60.14 | $60.14 | $60.14 | $58.74 | 509 |
| 2015-12-28 | $60.52 | $60.52 | $60.34 | $60.45 | $58.85 | 907 |
| 2015-12-24 | $60.28 | $60.28 | $60.19 | $60.19 | $58.59 | 297 |
| 2015-12-23 | $59.41 | $59.93 | $59.41 | $59.92 | $58.33 | 2,588 |
| 2015-12-22 | $60.03 | $60.03 | $60.03 | $60.03 | $58.44 | 167 |
| 2015-12-21 | $60.15 | $60.68 | $59.84 | $60.14 | $58.55 | 9,212 |
| 2015-12-18 | $59.84 | $60.48 | $59.84 | $60.29 | $58.69 | 2,549 |
| 2015-12-17 | $59.66 | $60.03 | $59.66 | $59.80 | $58.22 | 1,481 |
| 2015-12-16 | $59.80 | $60.10 | $59.80 | $59.95 | $58.36 | 1,201 |
| 2015-12-15 | $59.61 | $60.09 | $59.61 | $59.83 | $58.24 | 6,475 |
| 2015-12-14 | $60.48 | $60.48 | $59.92 | $59.98 | $58.39 | 9,431 |
| 2015-12-11 | $60.36 | $61.00 | $60.00 | $61.00 | $59.38 | 5,549 |
| 2015-12-10 | $60.68 | $60.68 | $59.86 | $60.00 | $58.41 | 2,308 |
| 2015-12-09 | $60.23 | $60.47 | $59.37 | $59.99 | $58.40 | 20,907 |
| 2015-12-08 | $59.91 | $60.22 | $59.90 | $60.02 | $58.43 | 965 |
| 2015-12-07 | $60.09 | $60.09 | $59.67 | $59.83 | $58.24 | 2,437 |
| 2015-12-04 | $59.34 | $59.87 | $59.34 | $59.55 | $57.97 | 5,578 |
| 2015-12-03 | $59.86 | $59.86 | $58.98 | $58.99 | $57.43 | 1,613 |
| 2015-12-02 | $60.10 | $60.23 | $60.07 | $60.20 | $58.60 | 1,455 |
| 2015-12-01 | $60.05 | $60.20 | $60.05 | $60.10 | $58.51 | 933 |
| 2015-11-30 | $60.00 | $60.00 | $59.70 | $59.95 | $58.17 | 1,261 |
| 2015-11-27 | $59.68 | $59.68 | $59.68 | $59.68 | $57.91 | 156 |
| 2015-11-25 | $59.74 | $59.83 | $59.58 | $59.58 | $57.81 | 1,197 |
| 2015-11-24 | $59.32 | $59.87 | $59.23 | $59.60 | $57.83 | 2,405 |
| 2015-11-23 | $59.46 | $59.67 | $59.46 | $59.53 | $57.76 | 4,463 |
| 2015-11-20 | $60.01 | $60.01 | $59.35 | $59.49 | $57.73 | 2,287 |
| 2015-11-19 | $60.17 | $60.17 | $59.78 | $59.78 | $58.01 | 3,782 |
| 2015-11-18 | $58.66 | $59.75 | $58.65 | $59.62 | $57.85 | 10,182 |
| 2015-11-17 | $58.93 | $59.17 | $58.63 | $59.10 | $57.35 | 14,496 |
| 2015-11-16 | $58.75 | $58.86 | $58.75 | $58.79 | $57.05 | 652 |
| 2015-11-13 | $58.60 | $58.74 | $58.60 | $58.74 | $57.00 | 1,927 |
| 2015-11-12 | $59.00 | $59.00 | $58.31 | $58.59 | $56.85 | 1,753 |
| 2015-11-11 | $58.79 | $58.80 | $58.77 | $58.77 | $57.02 | 728 |
| 2015-11-10 | $58.54 | $58.90 | $58.54 | $58.64 | $56.90 | 1,300 |
| 2015-11-09 | $58.18 | $58.48 | $58.02 | $58.38 | $56.65 | 6,731 |
| 2015-11-06 | $59.22 | $59.22 | $58.57 | $58.85 | $57.10 | 4,812 |
| 2015-11-05 | $58.89 | $59.33 | $58.89 | $58.95 | $57.20 | 6,323 |
| 2015-11-04 | $58.72 | $59.09 | $58.67 | $58.89 | $57.14 | 11,040 |
| 2015-11-03 | $58.96 | $59.55 | $58.57 | $58.70 | $56.96 | 4,382 |
| 2015-11-02 | $59.06 | $59.24 | $58.90 | $58.93 | $57.18 | 2,812 |
| 2015-10-30 | $59.30 | $59.35 | $59.01 | $59.23 | $57.28 | 9,763 |
| 2015-10-29 | $59.84 | $59.84 | $58.79 | $59.10 | $57.15 | 6,091 |
| 2015-10-28 | $59.90 | $60.04 | $59.40 | $59.72 | $57.75 | 12,095 |
| 2015-10-27 | $59.96 | $60.62 | $59.66 | $59.85 | $57.88 | 30,606 |
| 2015-10-26 | $59.85 | $60.00 | $59.85 | $60.00 | $58.02 | 553 |
| 2015-10-23 | $59.42 | $59.97 | $59.42 | $59.80 | $57.83 | 2,706 |
| 2015-10-22 | $59.89 | $60.31 | $59.59 | $60.05 | $58.07 | 44,617 |
| 2015-10-21 | $59.33 | $60.48 | $59.33 | $59.98 | $58.01 | 46,586 |
| 2015-10-20 | $59.46 | $59.46 | $58.94 | $59.08 | $57.14 | 5,715 |
| 2015-10-19 | $59.24 | $59.44 | $59.24 | $59.44 | $57.48 | 1,479 |
| 2015-10-16 | $60.13 | $60.28 | $59.25 | $59.25 | $57.30 | 3,995 |
| 2015-10-15 | $60.05 | $60.38 | $59.66 | $60.38 | $58.39 | 2,100 |
| 2015-10-14 | $59.42 | $59.42 | $59.42 | $59.42 | $57.46 | 339 |
| 2015-10-13 | $59.32 | $59.43 | $59.30 | $59.40 | $57.45 | 5,434 |
| 2015-10-12 | $59.24 | $59.31 | $58.81 | $59.11 | $57.16 | 6,083 |
| 2015-10-09 | $59.15 | $59.15 | $58.92 | $58.96 | $57.02 | 1,544 |
| 2015-10-08 | $60.27 | $60.28 | $59.80 | $59.80 | $57.83 | 2,365 |
| 2015-10-07 | $59.51 | $59.86 | $59.19 | $59.45 | $57.49 | 8,013 |
| 2015-10-06 | $59.52 | $59.88 | $59.42 | $59.51 | $57.55 | 12,797 |
| 2015-10-05 | $59.59 | $60.20 | $59.12 | $59.32 | $57.37 | 2,654 |
| 2015-10-02 | $60.25 | $60.96 | $60.25 | $60.29 | $58.30 | 4,167 |
| 2015-10-01 | $60.20 | $60.20 | $59.68 | $59.95 | $57.98 | 3,037 |
| 2015-09-30 | $60.08 | $60.15 | $59.25 | $60.10 | $57.92 | 1,888 |
| 2015-09-29 | $59.89 | $60.41 | $59.24 | $60.24 | $58.06 | 4,252 |
| 2015-09-28 | $59.71 | $59.89 | $59.21 | $59.89 | $57.72 | 1,585 |
| 2015-09-25 | $59.87 | $59.87 | $58.73 | $58.75 | $56.62 | 3,661 |
| 2015-09-24 | $59.69 | $59.70 | $59.20 | $59.51 | $57.35 | 17,423 |
| 2015-09-23 | $59.41 | $59.44 | $59.30 | $59.30 | $57.15 | 1,903 |
| 2015-09-22 | $59.00 | $59.33 | $59.00 | $59.28 | $57.13 | 2,923 |
| 2015-09-21 | $59.24 | $59.42 | $58.46 | $58.46 | $56.34 | 2,168 |
| 2015-09-18 | $59.15 | $59.19 | $58.39 | $58.97 | $56.83 | 3,192 |
| 2015-09-17 | $58.17 | $58.96 | $57.92 | $58.96 | $56.82 | 1,994 |
| 2015-09-16 | $58.42 | $59.02 | $58.03 | $59.02 | $56.88 | 1,197 |
| 2015-09-15 | $59.29 | $59.29 | $58.37 | $58.95 | $56.81 | 2,297 |
| 2015-09-14 | $59.39 | $59.66 | $58.82 | $59.19 | $57.04 | 6,760 |
| 2015-09-11 | $58.95 | $58.95 | $58.95 | $58.95 | $56.81 | 582 |
| 2015-09-10 | $58.55 | $58.82 | $58.55 | $58.82 | $56.69 | 1,357 |
| 2015-09-09 | $58.19 | $59.66 | $58.19 | $58.82 | $56.69 | 12,238 |
| 2015-09-08 | $59.59 | $59.73 | $58.32 | $58.54 | $56.42 | 16,796 |
| 2015-09-04 | $59.77 | $59.94 | $59.06 | $59.63 | $57.47 | 25,551 |
| 2015-09-03 | $59.30 | $59.61 | $59.30 | $59.61 | $57.45 | 613 |
| 2015-09-02 | $59.47 | $59.47 | $58.64 | $58.66 | $56.53 | 19,936 |
| 2015-09-01 | $58.71 | $59.25 | $58.53 | $59.15 | $57.01 | 2,601 |
| 2015-08-31 | $59.19 | $59.61 | $59.18 | $59.57 | $57.23 | 56,703 |
| 2015-08-28 | $59.68 | $60.00 | $58.92 | $59.00 | $56.68 | 4,441 |
| 2015-08-27 | $59.41 | $59.88 | $59.11 | $59.30 | $56.97 | 206,580 |
| 2015-08-26 | $60.08 | $60.08 | $59.50 | $59.70 | $57.35 | 4,999 |
| 2015-08-25 | $60.79 | $61.35 | $59.90 | $60.11 | $57.74 | 3,218 |
| 2015-08-24 | $60.91 | $62.05 | $60.88 | $60.93 | $58.53 | 6,026 |
| 2015-08-21 | $61.20 | $61.50 | $60.75 | $61.16 | $58.75 | 7,267 |
| 2015-08-20 | $61.05 | $61.42 | $60.84 | $60.84 | $58.44 | 7,755 |
| 2015-08-19 | $60.71 | $60.99 | $60.40 | $60.97 | $58.57 | 21,949 |
| 2015-08-18 | $61.12 | $61.12 | $60.70 | $61.02 | $58.62 | 2,214 |
| 2015-08-17 | $60.44 | $60.90 | $60.01 | $60.45 | $58.07 | 1,852 |
| 2015-08-14 | $60.31 | $60.69 | $60.31 | $60.38 | $58.00 | 2,793 |
| 2015-08-13 | $61.12 | $61.12 | $60.40 | $60.50 | $58.12 | 6,781 |
| 2015-08-12 | $61.14 | $61.14 | $60.85 | $61.08 | $58.68 | 68,452 |
| 2015-08-11 | $60.36 | $60.92 | $60.13 | $60.87 | $58.47 | 6,495 |
| 2015-08-10 | $60.29 | $60.40 | $60.12 | $60.12 | $57.75 | 4,762 |
| 2015-08-07 | $59.98 | $59.98 | $59.98 | $59.98 | $57.62 | 198 |
| 2015-08-06 | $59.79 | $61.00 | $59.79 | $59.98 | $57.62 | 9,445 |
| 2015-08-05 | $60.58 | $60.69 | $59.55 | $60.08 | $57.72 | 20,877 |
| 2015-08-04 | $60.96 | $60.96 | $60.67 | $60.67 | $58.28 | 1,203 |
| 2015-08-03 | $60.50 | $60.96 | $60.40 | $60.80 | $58.41 | 30,391 |
| 2015-07-31 | $60.28 | $60.80 | $60.28 | $60.33 | $57.76 | 20,009 |
| 2015-07-30 | $59.98 | $60.37 | $59.66 | $60.20 | $57.64 | 49,017 |
| 2015-07-29 | $59.71 | $60.29 | $59.52 | $59.79 | $57.24 | 46,856 |
| 2015-07-28 | $59.42 | $60.15 | $58.90 | $60.12 | $57.56 | 157,518 |
| 2015-07-27 | $58.94 | $59.35 | $58.92 | $59.34 | $56.81 | 184,069 |
| 2015-07-24 | $58.50 | $58.56 | $58.40 | $58.47 | $55.98 | 1,992 |
| 2015-07-23 | $57.90 | $58.48 | $57.90 | $58.31 | $55.83 | 7,295 |
| 2015-07-22 | $57.96 | $58.00 | $57.69 | $57.86 | $55.40 | 7,883 |
| 2015-07-21 | $57.33 | $57.80 | $57.33 | $57.80 | $55.34 | 3,599 |
| 2015-07-20 | $57.59 | $57.99 | $57.51 | $57.59 | $55.14 | 6,491 |
| 2015-07-17 | $57.60 | $57.83 | $57.60 | $57.83 | $55.37 | 1,982 |
| 2015-07-16 | $57.32 | $57.99 | $57.32 | $57.57 | $55.12 | 2,373 |
| 2015-07-15 | $57.06 | $57.54 | $56.90 | $57.44 | $54.99 | 4,061 |
| 2015-07-14 | $57.00 | $57.32 | $56.94 | $57.11 | $54.68 | 6,970 |
| 2015-07-13 | $56.93 | $57.01 | $56.51 | $56.80 | $54.38 | 7,402 |
| 2015-07-10 | $57.73 | $57.85 | $57.19 | $57.19 | $54.75 | 5,463 |
| 2015-07-09 | $58.17 | $58.36 | $58.04 | $58.11 | $55.64 | 4,203 |
| 2015-07-08 | $58.60 | $58.77 | $58.45 | $58.67 | $56.17 | 5,612 |