SPDRR BLOOMBERG BARCLAYS AGGREGATE BOND ETF (BNDS) Exchange: NYSE ARCA
Data as of May 2, 2025
$46.85 ($-0.01) -0.01%
SPDRR BLOOMBERG BARCLAYS AGGREGATE BOND ETF - Daily Information
Click for more stock information on SPDRR BLOOMBERG BARCLAYS AGGREGATE BOND ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $46.50 |
| Previous Close | $46.85 |
| High | $46.85 |
| Low | $46.50 |
| Adjusted Open | $46.50 |
| Previous Adjusted Close | $46.85 |
| Adjusted High | $46.85 |
| Adjusted Low | $46.50 |
Invest in SPDRR BLOOMBERG BARCLAYS AGGREGATE BOND ETF (BNDS)
Historical Stock Data for SPDRR BLOOMBERG BARCLAYS AGGREGATE BOND ETF (BNDS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $46.50 | $46.85 | $46.50 | $46.85 | $46.85 | 4,247 |
| 2025-04-10 | $47.28 | $47.34 | $46.78 | $46.86 | $46.86 | 13,545 |
| 2025-04-09 | $46.79 | $47.71 | $46.44 | $47.70 | $47.70 | 31,371 |
| 2025-04-08 | $47.36 | $47.55 | $46.70 | $46.70 | $46.70 | 28,144 |
| 2025-04-07 | $46.98 | $47.56 | $46.98 | $47.15 | $47.15 | 30,394 |
| 2025-04-04 | $48.52 | $48.52 | $47.64 | $47.77 | $47.77 | 23,929 |
| 2025-04-03 | $49.15 | $49.15 | $48.67 | $48.78 | $48.78 | 50,572 |
| 2025-04-02 | $49.29 | $49.39 | $49.20 | $49.39 | $49.39 | 24,533 |
| 2025-04-01 | $49.16 | $49.28 | $49.10 | $49.28 | $49.28 | 13,138 |
| 2025-03-31 | $49.25 | $49.26 | $49.17 | $49.22 | $49.22 | 15,166 |
| 2025-03-28 | $49.59 | $49.59 | $49.24 | $49.30 | $49.30 | 18,945 |
| 2025-03-27 | $49.80 | $49.82 | $49.71 | $49.71 | $49.38 | 9,514 |
| 2025-03-26 | $50.13 | $50.13 | $49.85 | $49.85 | $49.51 | 8,725 |
| 2025-03-25 | $50.12 | $50.15 | $50.11 | $50.13 | $49.79 | 9,914 |
| 2025-03-24 | $50.10 | $50.12 | $50.02 | $50.11 | $49.77 | 11,185 |
| 2025-03-21 | $50.15 | $50.15 | $50.00 | $50.03 | $50.03 | 4,193 |
| 2025-03-20 | $50.04 | $50.09 | $50.03 | $50.06 | $50.06 | 15,860 |
| 2025-03-19 | $49.90 | $50.09 | $49.90 | $50.01 | $50.01 | 17,832 |
| 2025-03-18 | $49.94 | $49.98 | $49.90 | $49.94 | $49.94 | 6,506 |
| 2025-03-17 | $50.06 | $50.06 | $49.85 | $49.98 | $49.98 | 17,478 |
| 2025-03-14 | $49.72 | $49.86 | $49.71 | $49.83 | $49.83 | 26,635 |
| 2025-03-13 | $49.85 | $49.85 | $49.70 | $49.70 | $49.70 | 23,058 |
| 2025-03-12 | $49.74 | $49.87 | $49.74 | $49.81 | $49.81 | 2,396 |
| 2025-03-11 | $50.02 | $50.03 | $49.75 | $49.75 | $49.75 | 42,715 |
| 2025-03-10 | $50.11 | $50.15 | $49.99 | $49.99 | $49.99 | 12,535 |
| 2025-03-07 | $50.10 | $50.21 | $50.10 | $50.13 | $50.13 | 11,863 |
| 2025-03-06 | $50.24 | $50.24 | $50.05 | $50.07 | $50.07 | 21,750 |
| 2025-03-05 | $50.39 | $50.39 | $50.17 | $50.26 | $50.26 | 22,984 |
| 2025-03-04 | $50.41 | $50.41 | $50.15 | $50.26 | $50.26 | 104,551 |
| 2025-03-03 | $50.51 | $50.51 | $50.41 | $50.44 | $50.44 | 33,072 |
| 2025-02-28 | $50.72 | $50.72 | $50.36 | $50.53 | $50.53 | 44,608 |
| 2025-02-27 | $50.67 | $50.67 | $50.40 | $50.40 | $50.40 | 26,738 |
| 2025-02-26 | $50.75 | $50.80 | $50.70 | $50.76 | $50.43 | 22,751 |
| 2025-02-25 | $50.69 | $50.71 | $50.65 | $50.70 | $50.37 | 6,708 |
| 2025-02-24 | $50.65 | $50.67 | $50.62 | $50.64 | $50.31 | 4,545 |
| 2025-02-21 | $50.62 | $50.68 | $50.58 | $50.58 | $50.58 | 4,335 |
| 2025-02-20 | $50.52 | $50.57 | $50.47 | $50.57 | $50.57 | 12,185 |
| 2025-02-19 | $50.57 | $50.63 | $50.50 | $50.56 | $50.56 | 7,963 |
| 2025-02-18 | $50.79 | $50.79 | $50.58 | $50.58 | $50.58 | 21,061 |
| 2025-02-14 | $50.66 | $50.68 | $50.64 | $50.64 | $50.64 | 4,452 |
| 2025-02-13 | $50.46 | $50.59 | $50.41 | $50.57 | $50.57 | 9,841 |
| 2025-02-12 | $50.26 | $50.35 | $50.20 | $50.35 | $50.35 | 3,239 |
| 2025-02-11 | $50.40 | $50.42 | $50.40 | $50.42 | $50.42 | 1,353 |
| 2025-02-10 | $50.43 | $50.46 | $50.41 | $50.46 | $50.46 | 1,175 |
| 2025-02-07 | $50.35 | $50.41 | $50.35 | $50.37 | $50.37 | 1,489 |
| 2025-02-06 | $50.50 | $50.54 | $50.46 | $50.46 | $50.46 | 5,347 |
| 2025-02-05 | $50.36 | $50.50 | $50.36 | $50.50 | $50.50 | 6,796 |
| 2025-02-04 | $50.31 | $50.38 | $50.31 | $50.38 | $50.38 | 2,616 |
| 2025-02-03 | $50.29 | $50.34 | $50.28 | $50.33 | $50.33 | 3,617 |
| 2025-01-31 | $50.48 | $50.48 | $50.41 | $50.41 | $50.41 | 2,407 |
| 2025-01-30 | $50.45 | $50.50 | $50.45 | $50.50 | $50.50 | 5,112 |
| 2025-01-29 | $50.80 | $50.80 | $50.78 | $50.80 | $50.46 | 3,958 |
| 2025-01-28 | $50.76 | $50.77 | $50.71 | $50.77 | $50.44 | 2,321 |
| 2025-01-27 | $50.66 | $50.79 | $50.65 | $50.79 | $50.45 | 4,804 |
| 2025-01-24 | $50.66 | $50.71 | $50.66 | $50.68 | $50.35 | 2,174 |
| 2025-01-23 | $50.65 | $50.70 | $50.62 | $50.66 | $50.33 | 15,086 |
| 2025-01-22 | $50.64 | $50.66 | $50.62 | $50.62 | $50.29 | 2,452 |
| 2025-01-21 | $50.50 | $50.63 | $50.50 | $50.63 | $50.30 | 5,095 |
| 2025-01-17 | $50.36 | $50.43 | $50.36 | $50.43 | $50.10 | 4,383 |
| 2025-01-16 | $50.39 | $50.48 | $50.37 | $50.42 | $50.09 | 2,008 |
| 2025-01-15 | $50.25 | $50.32 | $50.24 | $50.32 | $49.99 | 16,303 |
| 2017-10-13 | $57.78 | $57.83 | $57.73 | $57.81 | $57.81 | 31,155 |
| 2017-10-12 | $57.65 | $57.68 | $57.60 | $57.65 | $57.65 | 28,842 |
| 2017-10-11 | $57.68 | $57.68 | $57.59 | $57.62 | $57.62 | 12,001 |
| 2017-10-10 | $57.61 | $57.68 | $57.57 | $57.57 | $57.57 | 174,513 |
| 2017-10-09 | $57.58 | $57.61 | $57.53 | $57.54 | $57.54 | 10,600 |
| 2017-10-06 | $57.47 | $57.63 | $57.42 | $57.55 | $57.55 | 150,226 |
| 2017-10-05 | $57.67 | $57.67 | $57.57 | $57.59 | $57.59 | 19,187 |
| 2017-10-04 | $57.68 | $57.72 | $57.62 | $57.72 | $57.72 | 23,041 |
| 2017-10-03 | $57.62 | $57.70 | $57.62 | $57.67 | $57.67 | 25,326 |
| 2017-10-02 | $57.64 | $57.64 | $57.58 | $57.61 | $57.61 | 15,438 |
| 2017-09-29 | $57.77 | $57.79 | $57.69 | $57.71 | $57.58 | 40,391 |
| 2017-09-28 | $57.70 | $57.75 | $57.67 | $57.72 | $57.59 | 149,792 |
| 2017-09-27 | $57.77 | $57.77 | $57.71 | $57.73 | $57.60 | 15,728 |
| 2017-09-26 | $57.92 | $57.94 | $57.88 | $57.92 | $57.79 | 24,781 |
| 2017-09-25 | $57.84 | $57.95 | $57.84 | $57.94 | $57.81 | 14,813 |
| 2017-09-22 | $57.85 | $57.86 | $57.75 | $57.82 | $57.69 | 26,318 |
| 2017-09-21 | $57.81 | $57.82 | $57.74 | $57.75 | $57.62 | 19,853 |
| 2017-09-20 | $57.87 | $57.88 | $57.71 | $57.77 | $57.64 | 14,003 |
| 2017-09-19 | $57.86 | $57.87 | $57.80 | $57.83 | $57.70 | 40,494 |
| 2017-09-18 | $57.85 | $57.89 | $57.81 | $57.82 | $57.69 | 27,678 |
| 2017-09-15 | $57.88 | $57.93 | $57.87 | $57.90 | $57.77 | 18,876 |
| 2017-09-14 | $57.79 | $57.91 | $57.79 | $57.90 | $57.77 | 22,484 |
| 2017-09-13 | $57.95 | $57.95 | $57.86 | $57.86 | $57.73 | 42,551 |
| 2017-09-12 | $57.98 | $57.98 | $57.90 | $57.94 | $57.81 | 56,834 |
| 2017-09-11 | $58.04 | $58.15 | $57.98 | $58.00 | $57.87 | 48,308 |
| 2017-09-08 | $58.21 | $58.24 | $58.14 | $58.14 | $58.01 | 17,150 |
| 2017-09-07 | $58.14 | $58.25 | $58.12 | $58.24 | $58.11 | 14,181 |
| 2017-09-06 | $58.15 | $58.22 | $58.04 | $58.04 | $57.91 | 89,633 |
| 2017-09-05 | $58.06 | $58.19 | $58.03 | $58.19 | $58.06 | 66,088 |
| 2017-09-01 | $58.04 | $58.04 | $57.88 | $57.96 | $57.83 | 79,175 |
| 2017-08-31 | $58.10 | $58.16 | $58.08 | $58.15 | $57.89 | 14,967 |
| 2017-08-30 | $58.02 | $58.10 | $58.01 | $58.10 | $57.84 | 26,062 |
| 2017-08-29 | $58.20 | $58.20 | $58.00 | $58.06 | $57.80 | 18,734 |
| 2017-08-28 | $58.00 | $58.05 | $57.93 | $58.05 | $57.79 | 25,940 |
| 2017-08-25 | $57.95 | $58.03 | $57.92 | $58.00 | $57.74 | 20,981 |
| 2017-08-24 | $57.93 | $57.96 | $57.88 | $57.88 | $57.62 | 57,738 |
| 2017-08-23 | $57.96 | $57.99 | $57.89 | $57.98 | $57.72 | 28,101 |
| 2017-08-22 | $57.92 | $57.94 | $57.88 | $57.89 | $57.63 | 28,197 |
| 2017-08-21 | $57.94 | $57.97 | $57.90 | $57.94 | $57.68 | 19,582 |
| 2017-08-18 | $57.94 | $57.97 | $57.83 | $57.89 | $57.63 | 14,768 |
| 2017-08-17 | $57.79 | $57.93 | $57.79 | $57.91 | $57.65 | 29,665 |
| 2017-08-16 | $57.64 | $57.86 | $57.64 | $57.80 | $57.54 | 28,850 |
| 2017-08-15 | $57.68 | $57.77 | $57.68 | $57.74 | $57.48 | 12,703 |
| 2017-08-14 | $57.83 | $57.89 | $57.79 | $57.84 | $57.58 | 58,870 |
| 2017-08-11 | $57.77 | $57.88 | $57.77 | $57.83 | $57.57 | 11,035 |
| 2017-08-10 | $57.79 | $57.87 | $57.76 | $57.84 | $57.58 | 17,880 |
| 2017-08-09 | $57.79 | $57.88 | $57.68 | $57.74 | $57.48 | 59,687 |
| 2017-08-08 | $57.74 | $57.75 | $57.61 | $57.67 | $57.41 | 24,743 |
| 2017-08-07 | $57.78 | $57.79 | $57.70 | $57.75 | $57.49 | 11,753 |
| 2017-08-04 | $57.81 | $57.81 | $57.67 | $57.71 | $57.45 | 28,403 |
| 2017-08-03 | $57.80 | $57.88 | $57.78 | $57.83 | $57.57 | 19,306 |
| 2017-08-02 | $57.75 | $57.79 | $57.72 | $57.72 | $57.46 | 25,666 |
| 2017-08-01 | $57.62 | $57.79 | $57.62 | $57.75 | $57.49 | 17,172 |
| 2017-07-31 | $57.72 | $57.80 | $57.68 | $57.75 | $57.37 | 90,313 |
| 2017-07-28 | $57.62 | $57.75 | $57.62 | $57.75 | $57.37 | 16,262 |
| 2017-07-27 | $57.60 | $57.69 | $57.59 | $57.62 | $57.24 | 141,632 |
| 2017-07-26 | $57.61 | $57.77 | $57.55 | $57.73 | $57.35 | 23,153 |
| 2017-07-25 | $57.70 | $57.71 | $57.59 | $57.59 | $57.21 | 22,082 |
| 2017-07-24 | $57.84 | $57.85 | $57.79 | $57.80 | $57.42 | 12,046 |
| 2017-07-21 | $57.85 | $57.89 | $57.78 | $57.84 | $57.46 | 16,250 |
| 2017-07-20 | $57.81 | $57.83 | $57.75 | $57.78 | $57.40 | 22,202 |
| 2017-07-19 | $57.74 | $57.77 | $57.70 | $57.74 | $57.36 | 19,411 |
| 2017-07-18 | $57.71 | $57.75 | $57.68 | $57.72 | $57.33 | 29,046 |
| 2017-07-17 | $57.54 | $57.62 | $57.53 | $57.59 | $57.21 | 23,509 |
| 2017-07-14 | $57.62 | $57.66 | $57.51 | $57.55 | $57.17 | 31,406 |
| 2017-07-13 | $57.50 | $57.54 | $57.46 | $57.48 | $57.10 | 15,556 |
| 2017-07-12 | $57.57 | $57.62 | $57.46 | $57.51 | $57.13 | 230,296 |
| 2017-07-11 | $57.38 | $57.44 | $57.31 | $57.44 | $57.06 | 41,332 |
| 2017-07-10 | $57.38 | $57.44 | $57.32 | $57.38 | $57.00 | 34,937 |
| 2017-07-07 | $57.36 | $57.41 | $57.27 | $57.35 | $56.97 | 74,801 |
| 2017-07-06 | $57.39 | $57.41 | $57.29 | $57.38 | $57.00 | 30,710 |
| 2017-07-05 | $57.40 | $57.50 | $57.32 | $57.48 | $57.10 | 100,358 |
| 2017-07-03 | $57.49 | $57.59 | $57.34 | $57.42 | $57.04 | 30,260 |
| 2017-06-30 | $57.73 | $57.74 | $57.60 | $57.67 | $57.16 | 18,718 |
| 2017-06-29 | $57.65 | $57.76 | $57.64 | $57.70 | $57.19 | 30,115 |
| 2017-06-28 | $57.85 | $57.87 | $57.77 | $57.87 | $57.36 | 35,055 |
| 2017-06-27 | $57.96 | $57.96 | $57.76 | $57.86 | $57.35 | 94,919 |
| 2017-06-26 | $58.01 | $58.09 | $57.99 | $58.04 | $57.53 | 21,811 |
| 2017-06-23 | $57.90 | $58.02 | $57.90 | $57.90 | $57.39 | 30,448 |
| 2017-06-22 | $57.96 | $58.00 | $57.85 | $57.99 | $57.48 | 28,525 |
| 2017-06-21 | $57.91 | $57.98 | $57.85 | $57.93 | $57.42 | 32,286 |
| 2017-06-20 | $57.82 | $57.96 | $57.78 | $57.95 | $57.44 | 32,958 |
| 2017-06-19 | $57.88 | $57.88 | $57.78 | $57.83 | $57.32 | 23,603 |
| 2017-06-16 | $57.86 | $57.91 | $57.79 | $57.90 | $57.39 | 26,604 |
| 2017-06-15 | $57.81 | $57.86 | $57.80 | $57.80 | $57.29 | 54,822 |
| 2017-06-14 | $57.89 | $58.03 | $57.82 | $57.85 | $57.34 | 65,872 |
| 2017-06-13 | $57.61 | $57.71 | $57.61 | $57.71 | $57.20 | 62,248 |
| 2017-06-12 | $57.68 | $57.76 | $57.64 | $57.71 | $57.20 | 31,693 |
| 2017-06-09 | $57.61 | $57.72 | $57.54 | $57.64 | $57.13 | 84,240 |
| 2017-06-08 | $57.76 | $57.78 | $57.68 | $57.71 | $57.20 | 24,786 |
| 2017-06-07 | $57.80 | $57.87 | $57.77 | $57.79 | $57.28 | 137,493 |
| 2017-06-06 | $57.88 | $57.92 | $57.82 | $57.83 | $57.32 | 36,708 |
| 2017-06-05 | $57.71 | $57.80 | $57.67 | $57.70 | $57.19 | 80,709 |
| 2017-06-02 | $57.79 | $57.85 | $57.75 | $57.83 | $57.32 | 89,026 |
| 2017-06-01 | $57.61 | $57.68 | $57.56 | $57.66 | $57.15 | 25,376 |
| 2017-05-31 | $57.73 | $57.82 | $57.73 | $57.80 | $57.16 | 19,521 |
| 2017-05-30 | $57.75 | $57.75 | $57.67 | $57.72 | $57.08 | 23,768 |
| 2017-05-26 | $57.68 | $57.68 | $57.58 | $57.61 | $56.97 | 13,088 |
| 2017-05-25 | $57.70 | $57.70 | $57.58 | $57.60 | $56.96 | 29,588 |
| 2017-05-24 | $57.56 | $57.63 | $57.50 | $57.62 | $56.98 | 42,390 |
| 2017-05-23 | $57.65 | $57.67 | $57.49 | $57.54 | $56.90 | 24,514 |
| 2017-05-22 | $57.65 | $57.66 | $57.59 | $57.65 | $57.01 | 21,790 |
| 2017-05-19 | $57.61 | $57.69 | $57.53 | $57.62 | $56.98 | 37,095 |
| 2017-05-18 | $57.68 | $57.72 | $57.61 | $57.70 | $57.06 | 54,215 |
| 2017-05-17 | $57.56 | $57.70 | $57.52 | $57.68 | $57.04 | 48,271 |
| 2017-05-16 | $57.43 | $57.45 | $57.34 | $57.39 | $56.76 | 28,569 |
| 2017-05-15 | $57.37 | $57.37 | $57.28 | $57.36 | $56.73 | 29,218 |
| 2017-05-12 | $57.31 | $57.35 | $57.27 | $57.33 | $56.70 | 34,197 |
| 2017-05-11 | $57.04 | $57.15 | $57.04 | $57.13 | $56.50 | 24,613 |
| 2017-05-10 | $57.12 | $57.22 | $57.06 | $57.11 | $56.48 | 20,713 |
| 2017-05-09 | $57.16 | $57.16 | $57.03 | $57.12 | $56.49 | 100,222 |
| 2017-05-08 | $57.16 | $57.23 | $57.13 | $57.19 | $56.56 | 83,819 |
| 2017-05-05 | $57.19 | $57.26 | $57.16 | $57.25 | $56.62 | 60,836 |
| 2017-05-04 | $57.26 | $57.26 | $57.18 | $57.19 | $56.56 | 22,600 |
| 2017-05-03 | $57.32 | $57.42 | $57.27 | $57.27 | $56.64 | 26,863 |
| 2017-05-02 | $57.18 | $57.36 | $57.18 | $57.33 | $56.70 | 70,593 |
| 2017-05-01 | $57.33 | $57.38 | $57.14 | $57.23 | $56.60 | 581,254 |
| 2017-04-28 | $57.40 | $57.49 | $57.36 | $57.49 | $56.73 | 27,848 |
| 2017-04-27 | $57.38 | $57.45 | $57.33 | $57.44 | $56.68 | 50,978 |
| 2017-04-26 | $57.32 | $57.40 | $57.25 | $57.40 | $56.64 | 152,636 |
| 2017-04-25 | $57.40 | $57.41 | $57.26 | $57.29 | $56.53 | 25,584 |
| 2017-04-24 | $57.45 | $57.52 | $57.34 | $57.50 | $56.74 | 42,467 |
| 2017-04-21 | $57.60 | $57.64 | $57.55 | $57.56 | $56.80 | 30,572 |
| 2017-04-20 | $57.58 | $57.70 | $57.49 | $57.58 | $56.82 | 53,662 |
| 2017-04-19 | $57.65 | $57.65 | $57.58 | $57.63 | $56.87 | 28,802 |
| 2017-04-18 | $57.62 | $57.74 | $57.58 | $57.70 | $56.94 | 61,656 |
| 2017-04-17 | $57.63 | $57.63 | $57.48 | $57.49 | $56.73 | 26,060 |
| 2017-04-13 | $57.48 | $57.59 | $57.42 | $57.53 | $56.77 | 23,668 |
| 2017-04-12 | $57.39 | $57.49 | $57.34 | $57.49 | $56.73 | 71,941 |
| 2017-04-11 | $57.25 | $57.37 | $57.24 | $57.36 | $56.60 | 573,685 |
| 2017-04-10 | $57.15 | $57.20 | $57.12 | $57.15 | $56.39 | 23,706 |
| 2017-04-07 | $57.25 | $57.32 | $57.07 | $57.08 | $56.32 | 48,725 |
| 2017-04-06 | $57.19 | $57.24 | $57.12 | $57.21 | $56.45 | 172,120 |
| 2017-04-05 | $57.09 | $57.22 | $57.06 | $57.17 | $56.41 | 56,156 |
| 2017-04-04 | $57.20 | $57.23 | $57.13 | $57.16 | $56.40 | 30,300 |
| 2017-04-03 | $57.05 | $57.21 | $57.05 | $57.19 | $56.43 | 36,105 |
| 2017-03-31 | $57.13 | $57.17 | $57.08 | $57.12 | $56.24 | 29,341 |
| 2017-03-30 | $57.10 | $57.12 | $57.03 | $57.07 | $56.19 | 34,093 |
| 2017-03-29 | $57.14 | $57.19 | $57.08 | $57.15 | $56.27 | 30,170 |
| 2017-03-28 | $57.23 | $57.31 | $57.03 | $57.05 | $56.17 | 33,113 |
| 2017-03-27 | $57.29 | $57.30 | $57.13 | $57.18 | $56.30 | 198,808 |
| 2017-03-24 | $57.06 | $57.13 | $57.02 | $57.09 | $56.21 | 21,466 |
| 2017-03-23 | $57.18 | $57.18 | $57.01 | $57.11 | $56.23 | 39,498 |
| 2017-03-22 | $57.07 | $57.16 | $57.02 | $57.08 | $56.20 | 19,509 |
| 2017-03-21 | $56.92 | $57.03 | $56.85 | $57.02 | $56.14 | 28,393 |
| 2017-03-20 | $56.79 | $56.92 | $56.79 | $56.88 | $56.00 | 47,808 |
| 2017-03-17 | $56.76 | $56.82 | $56.72 | $56.82 | $55.94 | 49,948 |
| 2017-03-16 | $56.66 | $56.75 | $56.66 | $56.67 | $55.79 | 30,682 |
| 2017-03-15 | $56.49 | $56.73 | $56.44 | $56.72 | $55.84 | 136,043 |
| 2017-03-14 | $56.43 | $56.51 | $56.38 | $56.44 | $55.57 | 25,496 |
| 2017-03-13 | $56.43 | $56.51 | $56.39 | $56.41 | $55.54 | 302,456 |
| 2017-03-10 | $56.51 | $56.54 | $56.41 | $56.49 | $55.62 | 28,351 |
| 2017-03-09 | $56.51 | $56.51 | $56.40 | $56.45 | $55.58 | 177,104 |
| 2017-03-08 | $56.60 | $56.65 | $56.55 | $56.60 | $55.72 | 117,130 |
| 2017-03-07 | $56.85 | $56.86 | $56.71 | $56.74 | $55.86 | 71,160 |
| 2017-03-06 | $56.87 | $56.88 | $56.78 | $56.82 | $55.94 | 38,170 |
| 2017-03-03 | $56.88 | $56.88 | $56.72 | $56.81 | $55.93 | 40,112 |
| 2017-03-02 | $56.84 | $56.84 | $56.75 | $56.82 | $55.94 | 32,195 |
| 2017-03-01 | $56.93 | $56.95 | $56.87 | $56.88 | $56.00 | 72,423 |
| 2017-02-28 | $57.35 | $57.37 | $57.25 | $57.26 | $56.25 | 134,494 |
| 2017-02-27 | $57.36 | $57.39 | $57.27 | $57.27 | $56.26 | 108,878 |
| 2017-02-24 | $57.36 | $57.43 | $57.27 | $57.35 | $56.34 | 132,182 |
| 2017-02-23 | $57.14 | $57.23 | $57.12 | $57.21 | $56.20 | 25,943 |
| 2017-02-22 | $57.17 | $57.19 | $56.98 | $57.08 | $56.07 | 44,255 |
| 2017-02-21 | $57.04 | $57.14 | $56.97 | $57.04 | $56.03 | 51,632 |
| 2017-02-17 | $57.14 | $57.14 | $57.04 | $57.06 | $56.05 | 32,516 |
| 2017-02-16 | $56.89 | $57.03 | $56.86 | $56.94 | $55.93 | 102,549 |
| 2017-02-15 | $56.81 | $56.90 | $56.79 | $56.87 | $55.87 | 54,439 |
| 2017-02-14 | $57.07 | $57.07 | $56.84 | $56.95 | $55.94 | 64,938 |
| 2017-02-13 | $57.02 | $57.11 | $56.99 | $57.07 | $56.06 | 28,580 |
| 2017-02-10 | $57.01 | $57.15 | $57.00 | $57.07 | $56.06 | 84,192 |
| 2017-02-09 | $57.21 | $57.31 | $57.09 | $57.09 | $56.08 | 546,973 |
| 2017-02-08 | $57.20 | $57.34 | $57.20 | $57.26 | $56.25 | 51,449 |
| 2017-02-07 | $57.11 | $57.22 | $57.04 | $57.17 | $56.16 | 116,636 |
| 2017-02-06 | $56.98 | $57.10 | $56.96 | $57.07 | $56.06 | 39,345 |
| 2017-02-03 | $57.04 | $57.05 | $56.82 | $56.88 | $55.88 | 28,564 |
| 2017-02-02 | $57.00 | $57.01 | $56.85 | $56.91 | $55.90 | 62,358 |
| 2017-02-01 | $56.83 | $56.92 | $56.74 | $56.83 | $55.83 | 82,878 |
| 2017-01-31 | $57.03 | $57.12 | $56.96 | $57.03 | $55.90 | 130,929 |
| 2017-01-30 | $57.02 | $57.03 | $56.92 | $56.96 | $55.83 | 28,517 |
| 2017-01-27 | $56.98 | $56.98 | $56.88 | $56.94 | $55.81 | 43,716 |
| 2017-01-26 | $56.76 | $56.91 | $56.74 | $56.89 | $55.77 | 346,584 |
| 2017-01-25 | $56.82 | $56.96 | $56.79 | $56.84 | $55.72 | 67,474 |
| 2017-01-24 | $57.13 | $57.13 | $56.95 | $57.03 | $55.90 | 69,774 |
| 2017-01-23 | $57.07 | $57.21 | $57.01 | $57.19 | $56.06 | 120,703 |
| 2017-01-20 | $56.87 | $57.00 | $56.81 | $56.98 | $55.85 | 60,133 |
| 2017-01-19 | $56.95 | $57.05 | $56.86 | $57.00 | $55.87 | 80,478 |
| 2017-01-18 | $57.22 | $57.25 | $57.03 | $57.06 | $55.93 | 52,483 |
| 2017-01-17 | $57.31 | $57.37 | $57.22 | $57.30 | $56.17 | 100,766 |
| 2017-01-13 | $57.21 | $57.26 | $57.04 | $57.16 | $56.03 | 40,310 |
| 2017-01-12 | $57.32 | $57.41 | $57.20 | $57.21 | $56.08 | 644,003 |
| 2017-01-11 | $57.22 | $57.38 | $57.16 | $57.21 | $56.08 | 335,961 |
| 2017-01-10 | $57.24 | $57.26 | $57.14 | $57.24 | $56.11 | 140,530 |
| 2017-01-09 | $57.30 | $57.30 | $57.17 | $57.25 | $56.12 | 57,370 |
| 2017-01-06 | $57.14 | $57.18 | $57.08 | $57.14 | $56.01 | 80,151 |
| 2017-01-05 | $57.05 | $57.26 | $57.05 | $57.26 | $56.13 | 43,880 |
| 2017-01-04 | $56.95 | $57.05 | $56.89 | $57.00 | $55.87 | 50,845 |
| 2017-01-03 | $56.86 | $57.02 | $56.83 | $56.95 | $55.82 | 26,583 |
| 2016-12-30 | $56.88 | $56.99 | $56.88 | $56.92 | $55.79 | 116,958 |
| 2016-12-29 | $56.78 | $56.93 | $56.78 | $56.88 | $55.76 | 59,776 |
| 2016-12-28 | $56.55 | $56.76 | $56.55 | $56.68 | $55.56 | 239,134 |
| 2016-12-27 | $56.66 | $56.78 | $56.66 | $56.76 | $55.51 | 213,909 |
| 2016-12-23 | $56.77 | $56.84 | $56.73 | $56.77 | $55.52 | 352,683 |
| 2016-12-22 | $56.67 | $56.73 | $56.58 | $56.72 | $55.47 | 123,197 |
| 2016-12-21 | $56.69 | $56.76 | $56.60 | $56.69 | $55.45 | 175,333 |
| 2016-12-20 | $56.59 | $56.64 | $56.55 | $56.59 | $55.35 | 97,382 |
| 2016-12-19 | $56.59 | $56.72 | $56.59 | $56.66 | $55.42 | 116,951 |
| 2016-12-16 | $56.59 | $56.67 | $56.48 | $56.55 | $55.31 | 109,481 |
| 2016-12-15 | $56.66 | $56.70 | $56.51 | $56.59 | $55.35 | 148,099 |
| 2016-12-14 | $56.94 | $57.05 | $56.61 | $56.61 | $55.37 | 108,639 |
| 2016-12-13 | $56.93 | $56.93 | $56.79 | $56.86 | $55.61 | 226,986 |
| 2016-12-12 | $56.82 | $56.89 | $56.71 | $56.89 | $55.64 | 291,742 |
| 2016-12-09 | $56.95 | $57.00 | $56.81 | $56.86 | $55.61 | 100,991 |
| 2016-12-08 | $56.98 | $57.06 | $56.93 | $57.01 | $55.76 | 869,003 |
| 2016-12-07 | $57.06 | $57.15 | $57.06 | $57.11 | $55.86 | 85,102 |
| 2016-12-06 | $57.05 | $57.07 | $56.95 | $56.99 | $55.74 | 40,779 |
| 2016-12-05 | $56.86 | $57.09 | $56.81 | $57.02 | $55.77 | 971,634 |
| 2016-12-02 | $56.84 | $57.04 | $56.84 | $56.97 | $55.72 | 69,022 |
| 2016-12-01 | $56.88 | $56.88 | $56.64 | $56.79 | $55.54 | 50,588 |
| 2016-11-30 | $57.11 | $57.13 | $57.00 | $57.06 | $55.68 | 65,517 |
| 2016-11-29 | $57.15 | $57.30 | $57.12 | $57.26 | $55.88 | 69,665 |
| 2016-11-28 | $57.14 | $57.23 | $57.12 | $57.22 | $55.84 | 35,101 |
| 2016-11-25 | $57.08 | $57.14 | $57.00 | $57.10 | $55.72 | 31,239 |
| 2016-11-23 | $57.07 | $57.13 | $56.95 | $57.06 | $55.68 | 185,464 |
| 2016-11-22 | $57.20 | $57.30 | $57.17 | $57.24 | $55.86 | 183,930 |
| 2016-11-21 | $57.13 | $57.24 | $57.08 | $57.12 | $55.74 | 171,957 |
| 2016-11-18 | $57.27 | $57.36 | $57.09 | $57.15 | $55.77 | 115,857 |
| 2016-11-17 | $57.36 | $57.40 | $57.24 | $57.28 | $55.90 | 71,482 |
| 2016-11-16 | $57.32 | $57.48 | $57.32 | $57.44 | $56.05 | 71,453 |
| 2016-11-15 | $57.39 | $57.49 | $57.34 | $57.35 | $55.97 | 112,632 |
| 2016-11-14 | $57.31 | $57.54 | $57.31 | $57.35 | $55.97 | 63,278 |
| 2016-11-11 | $57.61 | $57.70 | $57.53 | $57.53 | $56.14 | 63,015 |
| 2016-11-10 | $57.89 | $57.89 | $57.62 | $57.64 | $56.25 | 106,591 |
| 2016-11-09 | $58.27 | $58.36 | $57.85 | $57.94 | $56.54 | 45,588 |
| 2016-11-08 | $58.56 | $58.58 | $58.41 | $58.45 | $57.04 | 174,783 |
| 2016-11-07 | $58.52 | $58.60 | $58.51 | $58.54 | $57.13 | 71,050 |
| 2016-11-04 | $58.63 | $58.68 | $58.53 | $58.63 | $57.22 | 36,625 |
| 2016-11-03 | $58.54 | $58.60 | $58.47 | $58.53 | $57.12 | 79,802 |
| 2016-11-02 | $58.59 | $58.69 | $58.54 | $58.56 | $57.15 | 38,609 |
| 2016-11-01 | $58.46 | $58.60 | $58.41 | $58.47 | $57.06 | 50,501 |
| 2016-10-31 | $58.63 | $58.69 | $58.58 | $58.62 | $57.08 | 490,929 |
| 2016-10-28 | $58.63 | $58.67 | $58.58 | $58.59 | $57.05 | 22,504 |
| 2016-10-27 | $58.64 | $58.69 | $58.57 | $58.59 | $57.05 | 32,388 |
| 2016-10-26 | $58.84 | $58.86 | $58.75 | $58.77 | $57.23 | 36,034 |
| 2016-10-25 | $58.80 | $58.91 | $58.79 | $58.84 | $57.30 | 157,857 |
| 2016-10-24 | $58.94 | $58.94 | $58.86 | $58.87 | $57.32 | 20,897 |
| 2016-10-21 | $58.93 | $59.00 | $58.89 | $58.94 | $57.39 | 62,198 |
| 2016-10-20 | $58.96 | $58.99 | $58.84 | $58.92 | $57.37 | 84,043 |
| 2016-10-19 | $58.79 | $58.95 | $58.79 | $58.89 | $57.35 | 28,476 |
| 2016-10-18 | $58.80 | $58.90 | $58.80 | $58.89 | $57.35 | 25,180 |
| 2016-10-17 | $58.77 | $58.87 | $58.73 | $58.78 | $57.24 | 16,234 |
| 2016-10-14 | $58.81 | $58.86 | $58.72 | $58.74 | $57.20 | 38,689 |
| 2016-10-13 | $58.87 | $58.90 | $58.80 | $58.88 | $57.34 | 40,894 |
| 2016-10-12 | $58.74 | $58.76 | $58.65 | $58.74 | $57.20 | 53,768 |
| 2016-10-11 | $58.76 | $58.84 | $58.70 | $58.78 | $57.24 | 141,401 |
| 2016-10-10 | $58.72 | $58.82 | $58.67 | $58.80 | $57.26 | 40,909 |
| 2016-10-07 | $58.85 | $58.89 | $58.74 | $58.88 | $57.34 | 88,272 |
| 2016-10-06 | $58.82 | $58.93 | $58.76 | $58.85 | $57.31 | 99,725 |
| 2016-10-05 | $58.93 | $58.94 | $58.79 | $58.81 | $57.27 | 107,654 |
| 2016-10-04 | $59.03 | $59.07 | $58.89 | $58.93 | $57.38 | 71,363 |
| 2016-10-03 | $59.14 | $59.20 | $58.96 | $59.06 | $57.51 | 422,129 |
| 2016-09-30 | $59.40 | $59.40 | $59.23 | $59.25 | $57.57 | 383,844 |
| 2016-09-29 | $59.26 | $59.40 | $59.26 | $59.34 | $57.66 | 75,394 |
| 2016-09-28 | $59.39 | $59.43 | $59.32 | $59.34 | $57.66 | 69,282 |
| 2016-09-27 | $59.39 | $59.39 | $59.30 | $59.33 | $57.65 | 115,680 |
| 2016-09-26 | $59.28 | $59.34 | $59.21 | $59.30 | $57.62 | 142,654 |
| 2016-09-23 | $59.19 | $59.22 | $59.09 | $59.19 | $57.51 | 33,861 |
| 2016-09-22 | $59.06 | $59.22 | $59.06 | $59.18 | $57.51 | 149,966 |
| 2016-09-21 | $58.97 | $59.08 | $58.75 | $59.00 | $57.33 | 80,835 |
| 2016-09-20 | $58.99 | $59.03 | $58.92 | $58.96 | $57.29 | 32,877 |
| 2016-09-19 | $58.89 | $58.97 | $58.88 | $58.88 | $57.21 | 184,808 |
| 2016-09-16 | $58.93 | $58.97 | $58.88 | $58.93 | $57.26 | 37,588 |
| 2016-09-15 | $58.92 | $58.96 | $58.79 | $58.91 | $57.24 | 95,333 |
| 2016-09-14 | $58.87 | $58.95 | $58.83 | $58.87 | $57.20 | 133,488 |
| 2016-09-13 | $59.04 | $59.04 | $58.77 | $58.86 | $57.19 | 780,637 |
| 2016-09-12 | $59.01 | $59.06 | $58.90 | $58.98 | $57.31 | 336,127 |
| 2016-09-09 | $59.04 | $59.09 | $58.91 | $59.01 | $57.34 | 122,902 |
| 2016-09-08 | $59.31 | $59.38 | $59.15 | $59.22 | $57.54 | 90,937 |
| 2016-09-07 | $59.45 | $59.47 | $59.37 | $59.40 | $57.72 | 21,588 |
| 2016-09-06 | $59.25 | $59.45 | $59.24 | $59.35 | $57.67 | 643,031 |
| 2016-09-02 | $59.27 | $59.30 | $59.13 | $59.21 | $57.53 | 118,506 |
| 2016-09-01 | $59.21 | $59.35 | $59.16 | $59.33 | $57.65 | 36,448 |
| 2016-08-31 | $59.46 | $59.47 | $59.35 | $59.36 | $57.56 | 118,379 |
| 2016-08-30 | $59.45 | $59.49 | $59.37 | $59.44 | $57.64 | 41,379 |
| 2016-08-29 | $59.34 | $59.46 | $59.34 | $59.41 | $57.61 | 34,899 |
| 2016-08-26 | $59.45 | $59.51 | $59.27 | $59.28 | $57.48 | 34,132 |
| 2016-08-25 | $59.44 | $59.47 | $59.38 | $59.43 | $57.63 | 30,758 |
| 2016-08-24 | $59.46 | $59.51 | $59.40 | $59.48 | $57.67 | 54,507 |
| 2016-08-23 | $59.53 | $59.53 | $59.44 | $59.46 | $57.65 | 48,766 |
| 2016-08-22 | $59.46 | $59.51 | $59.40 | $59.47 | $57.66 | 41,710 |
| 2016-08-19 | $59.38 | $59.42 | $59.30 | $59.41 | $57.61 | 51,656 |
| 2016-08-18 | $59.37 | $59.51 | $59.37 | $59.47 | $57.66 | 28,203 |
| 2016-08-17 | $59.32 | $59.46 | $59.29 | $59.38 | $57.58 | 70,607 |
| 2016-08-16 | $59.31 | $59.38 | $59.28 | $59.33 | $57.53 | 244,113 |
| 2016-08-15 | $59.38 | $59.44 | $59.38 | $59.38 | $57.58 | 119,509 |
| 2016-08-12 | $59.44 | $59.55 | $59.40 | $59.44 | $57.64 | 26,326 |
| 2016-08-11 | $59.43 | $59.43 | $59.28 | $59.28 | $57.48 | 229,786 |
| 2016-08-10 | $59.36 | $59.47 | $59.32 | $59.45 | $57.65 | 125,300 |
| 2016-08-09 | $59.30 | $59.38 | $59.28 | $59.33 | $57.53 | 620,716 |
| 2016-08-08 | $59.16 | $59.30 | $59.16 | $59.20 | $57.40 | 36,456 |
| 2016-08-05 | $59.34 | $59.34 | $59.19 | $59.25 | $57.45 | 28,456 |
| 2016-08-04 | $59.32 | $59.49 | $59.26 | $59.44 | $57.64 | 42,408 |
| 2016-08-03 | $59.25 | $59.35 | $59.17 | $59.34 | $57.54 | 133,111 |
| 2016-08-02 | $59.28 | $59.39 | $59.16 | $59.32 | $57.52 | 86,957 |
| 2016-08-01 | $59.42 | $59.50 | $59.29 | $59.31 | $57.51 | 271,486 |
| 2016-07-29 | $59.59 | $59.70 | $59.54 | $59.70 | $57.77 | 37,011 |
| 2016-07-28 | $59.45 | $59.57 | $59.43 | $59.47 | $57.54 | 48,261 |
| 2016-07-27 | $59.42 | $59.53 | $59.31 | $59.53 | $57.60 | 44,398 |
| 2016-07-26 | $59.45 | $59.45 | $59.30 | $59.38 | $57.46 | 39,253 |
| 2016-07-25 | $59.43 | $59.43 | $59.33 | $59.36 | $57.44 | 28,833 |
| 2016-07-22 | $59.32 | $59.46 | $59.31 | $59.40 | $57.48 | 40,969 |
| 2016-07-21 | $59.19 | $59.41 | $59.19 | $59.38 | $57.46 | 36,072 |
| 2016-07-20 | $59.36 | $59.38 | $59.27 | $59.34 | $57.42 | 40,513 |
| 2016-07-19 | $59.38 | $59.44 | $59.33 | $59.41 | $57.49 | 31,843 |
| 2016-07-18 | $59.37 | $59.43 | $59.20 | $59.34 | $57.42 | 75,628 |
| 2016-07-15 | $59.38 | $59.41 | $59.25 | $59.28 | $57.36 | 77,545 |
| 2016-07-14 | $59.39 | $59.53 | $59.39 | $59.52 | $57.59 | 24,130 |
| 2016-07-13 | $59.60 | $59.71 | $59.51 | $59.55 | $57.62 | 60,914 |
| 2016-07-12 | $59.56 | $59.56 | $59.40 | $59.42 | $57.49 | 323,739 |
| 2016-07-11 | $59.76 | $59.76 | $59.59 | $59.63 | $57.70 | 33,665 |
| 2016-07-08 | $59.67 | $59.80 | $59.67 | $59.77 | $57.83 | 34,613 |
| 2016-07-07 | $59.85 | $59.85 | $59.61 | $59.71 | $57.78 | 45,601 |
| 2016-07-06 | $59.73 | $59.82 | $59.58 | $59.78 | $57.84 | 40,450 |
| 2016-07-05 | $59.75 | $59.75 | $59.55 | $59.65 | $57.72 | 197,066 |
| 2016-07-01 | $59.44 | $59.47 | $59.32 | $59.44 | $57.51 | 58,250 |
| 2016-06-30 | $59.36 | $59.46 | $59.36 | $59.41 | $57.37 | 49,621 |
| 2016-06-29 | $59.37 | $59.44 | $59.31 | $59.36 | $57.32 | 28,557 |
| 2016-06-28 | $59.48 | $59.48 | $59.26 | $59.44 | $57.39 | 77,197 |
| 2016-06-27 | $59.33 | $59.43 | $59.20 | $59.31 | $57.27 | 163,420 |
| 2016-06-24 | $59.16 | $59.25 | $59.05 | $59.11 | $57.08 | 32,943 |
| 2016-06-23 | $58.82 | $58.87 | $58.78 | $58.82 | $56.80 | 37,037 |
| 2016-06-22 | $58.90 | $58.96 | $58.87 | $58.91 | $56.88 | 47,697 |
| 2016-06-21 | $58.93 | $58.98 | $58.86 | $58.88 | $56.85 | 31,964 |
| 2016-06-20 | $58.96 | $58.99 | $58.89 | $58.94 | $56.91 | 56,642 |
| 2016-06-17 | $59.09 | $59.09 | $59.00 | $59.03 | $57.00 | 25,516 |
| 2016-06-16 | $59.16 | $59.21 | $59.06 | $59.11 | $57.08 | 46,147 |
| 2016-06-15 | $59.01 | $59.20 | $59.01 | $59.15 | $57.11 | 35,547 |
| 2016-06-14 | $59.12 | $59.16 | $58.97 | $58.99 | $56.96 | 44,106 |
| 2016-06-13 | $59.10 | $59.12 | $59.00 | $59.04 | $57.01 | 18,461 |
| 2016-06-10 | $59.02 | $59.11 | $58.97 | $59.06 | $57.03 | 41,326 |
| 2016-06-09 | $58.95 | $58.97 | $58.90 | $58.94 | $56.91 | 205,227 |
| 2016-06-08 | $58.78 | $58.86 | $58.73 | $58.82 | $56.80 | 132,900 |
| 2016-06-07 | $58.77 | $58.82 | $58.73 | $58.78 | $56.76 | 45,334 |
| 2016-06-06 | $58.70 | $58.80 | $58.65 | $58.68 | $56.66 | 424,102 |
| 2016-06-03 | $58.74 | $58.84 | $58.68 | $58.82 | $56.80 | 86,184 |
| 2016-06-02 | $58.45 | $58.52 | $58.37 | $58.50 | $56.49 | 52,758 |
| 2016-06-01 | $58.45 | $58.49 | $58.35 | $58.36 | $56.35 | 68,312 |
| 2016-05-31 | $58.38 | $58.55 | $58.35 | $58.52 | $56.39 | 117,616 |
| 2016-05-27 | $58.52 | $58.53 | $58.28 | $58.49 | $56.36 | 62,793 |
| 2016-05-26 | $58.43 | $58.55 | $58.42 | $58.47 | $56.34 | 28,943 |
| 2016-05-25 | $58.39 | $58.46 | $58.37 | $58.43 | $56.30 | 26,636 |
| 2016-05-24 | $58.37 | $58.51 | $58.34 | $58.42 | $56.29 | 27,719 |
| 2016-05-23 | $58.46 | $58.51 | $58.35 | $58.45 | $56.32 | 41,322 |
| 2016-05-20 | $58.44 | $58.49 | $58.32 | $58.37 | $56.24 | 86,339 |
| 2016-05-19 | $58.36 | $58.52 | $58.36 | $58.43 | $56.30 | 79,571 |
| 2016-05-18 | $58.57 | $58.62 | $58.38 | $58.46 | $56.33 | 43,023 |
| 2016-05-17 | $58.74 | $58.80 | $58.69 | $58.75 | $56.61 | 83,057 |
| 2016-05-16 | $58.80 | $58.83 | $58.76 | $58.78 | $56.64 | 28,958 |
| 2016-05-13 | $58.73 | $58.91 | $58.73 | $58.87 | $56.72 | 36,074 |
| 2016-05-12 | $58.76 | $58.84 | $58.73 | $58.73 | $56.59 | 44,482 |
| 2016-05-11 | $58.78 | $58.90 | $58.71 | $58.85 | $56.70 | 148,378 |
| 2016-05-10 | $58.77 | $58.82 | $58.66 | $58.81 | $56.67 | 149,717 |
| 2016-05-09 | $58.76 | $58.79 | $58.70 | $58.78 | $56.64 | 21,162 |
| 2016-05-06 | $58.75 | $58.77 | $58.70 | $58.73 | $56.59 | 77,346 |
| 2016-05-05 | $58.66 | $58.79 | $58.58 | $58.71 | $56.57 | 42,419 |
| 2016-05-04 | $58.70 | $58.72 | $58.55 | $58.59 | $56.45 | 68,968 |
| 2016-05-03 | $58.54 | $58.75 | $58.54 | $58.64 | $56.50 | 175,578 |
| 2016-05-02 | $58.51 | $58.51 | $58.38 | $58.40 | $56.27 | 25,875 |
| 2016-04-29 | $58.56 | $58.64 | $58.55 | $58.60 | $56.35 | 40,607 |
| 2016-04-28 | $58.55 | $58.65 | $58.50 | $58.63 | $56.37 | 31,711 |
| 2016-04-27 | $58.41 | $58.55 | $58.37 | $58.55 | $56.30 | 74,523 |
| 2016-04-26 | $58.38 | $58.40 | $58.26 | $58.28 | $56.04 | 46,086 |
| 2016-04-25 | $58.45 | $58.45 | $58.34 | $58.34 | $56.10 | 32,809 |
| 2016-04-22 | $58.45 | $58.49 | $58.43 | $58.43 | $56.18 | 44,387 |
| 2016-04-21 | $58.45 | $58.46 | $58.33 | $58.41 | $56.16 | 24,756 |
| 2016-04-20 | $58.67 | $58.71 | $58.48 | $58.51 | $56.26 | 47,002 |
| 2016-04-19 | $58.58 | $58.66 | $58.55 | $58.63 | $56.37 | 64,174 |
| 2016-04-18 | $58.61 | $58.66 | $58.55 | $58.65 | $56.39 | 486,892 |
| 2016-04-15 | $58.59 | $58.68 | $58.59 | $58.63 | $56.37 | 32,730 |
| 2016-04-14 | $58.58 | $58.61 | $58.51 | $58.52 | $56.27 | 53,226 |
| 2016-04-13 | $58.55 | $58.64 | $58.49 | $58.59 | $56.34 | 92,676 |
| 2016-04-12 | $58.53 | $58.62 | $58.50 | $58.59 | $56.34 | 984,406 |
| 2016-04-11 | $58.61 | $58.74 | $58.61 | $58.66 | $56.40 | 31,139 |
| 2016-04-08 | $58.69 | $58.71 | $58.61 | $58.65 | $56.39 | 299,304 |
| 2016-04-07 | $58.65 | $58.82 | $58.62 | $58.74 | $56.48 | 33,286 |
| 2016-04-06 | $58.59 | $58.59 | $58.51 | $58.58 | $56.33 | 100,795 |
| 2016-04-05 | $58.56 | $58.65 | $58.54 | $58.57 | $56.32 | 85,274 |
| 2016-04-04 | $58.48 | $58.51 | $58.41 | $58.46 | $56.21 | 45,545 |
| 2016-04-01 | $58.53 | $58.53 | $58.33 | $58.40 | $56.15 | 654,179 |
| 2016-03-31 | $58.42 | $58.62 | $58.42 | $58.55 | $56.18 | 141,893 |
| 2016-03-30 | $58.45 | $58.45 | $58.34 | $58.42 | $56.05 | 257,013 |
| 2016-03-29 | $58.34 | $58.52 | $58.32 | $58.46 | $56.09 | 26,823 |
| 2016-03-28 | $58.17 | $58.35 | $58.17 | $58.26 | $55.90 | 166,240 |
| 2016-03-24 | $58.27 | $58.29 | $58.18 | $58.27 | $55.91 | 48,120 |
| 2016-03-23 | $58.05 | $58.24 | $58.05 | $58.20 | $55.84 | 79,373 |
| 2016-03-22 | $58.13 | $58.27 | $58.05 | $58.06 | $55.71 | 47,830 |
| 2016-03-21 | $58.18 | $58.22 | $58.13 | $58.18 | $55.82 | 71,813 |
| 2016-03-18 | $58.29 | $58.30 | $58.19 | $58.23 | $55.87 | 42,426 |
| 2016-03-17 | $58.09 | $58.23 | $58.09 | $58.17 | $55.81 | 30,239 |
| 2016-03-16 | $57.77 | $58.07 | $57.75 | $58.04 | $55.69 | 108,490 |
| 2016-03-15 | $57.94 | $57.95 | $57.82 | $57.86 | $55.51 | 151,555 |
| 2016-03-14 | $57.83 | $57.92 | $57.83 | $57.88 | $55.53 | 15,264 |
| 2016-03-11 | $57.85 | $57.95 | $57.74 | $57.80 | $55.46 | 270,924 |
| 2016-03-10 | $57.96 | $57.99 | $57.81 | $57.92 | $55.57 | 47,815 |
| 2016-03-09 | $57.90 | $58.00 | $57.86 | $57.96 | $55.61 | 698,082 |
| 2016-03-08 | $57.98 | $58.02 | $57.89 | $57.98 | $55.63 | 113,728 |
| 2016-03-07 | $57.74 | $57.75 | $57.65 | $57.75 | $55.41 | 27,872 |
| 2016-03-04 | $57.85 | $57.88 | $57.65 | $57.73 | $55.39 | 66,424 |
| 2016-03-03 | $57.80 | $57.91 | $57.77 | $57.86 | $55.51 | 70,296 |
| 2016-03-02 | $57.77 | $57.83 | $57.72 | $57.82 | $55.48 | 71,912 |
| 2016-03-01 | $57.96 | $58.03 | $57.77 | $57.78 | $55.44 | 31,947 |
| 2016-02-29 | $58.00 | $58.09 | $58.00 | $58.05 | $55.58 | 37,402 |
| 2016-02-26 | $58.09 | $58.12 | $57.95 | $58.03 | $55.56 | 41,391 |
| 2016-02-25 | $58.14 | $58.23 | $58.08 | $58.18 | $55.70 | 49,924 |
| 2016-02-24 | $58.11 | $58.24 | $58.01 | $58.04 | $55.57 | 26,294 |
| 2016-02-23 | $57.83 | $58.08 | $57.83 | $58.01 | $55.54 | 37,648 |
| 2016-02-22 | $57.93 | $58.00 | $57.91 | $57.93 | $55.46 | 28,190 |
| 2016-02-19 | $58.05 | $58.05 | $57.82 | $57.91 | $55.44 | 101,750 |
| 2016-02-18 | $57.78 | $58.01 | $57.78 | $58.00 | $55.53 | 66,773 |
| 2016-02-17 | $57.70 | $57.78 | $57.65 | $57.77 | $55.31 | 61,963 |
| 2016-02-16 | $57.74 | $57.86 | $57.71 | $57.80 | $55.34 | 38,081 |
| 2016-02-12 | $58.06 | $58.07 | $57.86 | $57.93 | $55.46 | 43,407 |
| 2016-02-11 | $58.32 | $58.35 | $58.11 | $58.15 | $55.67 | 48,389 |
| 2016-02-10 | $58.00 | $58.12 | $57.95 | $58.07 | $55.60 | 50,622 |
| 2016-02-09 | $58.16 | $58.16 | $57.92 | $58.05 | $55.57 | 208,879 |
| 2016-02-08 | $57.86 | $58.10 | $57.84 | $58.06 | $55.59 | 82,681 |
| 2016-02-05 | $57.78 | $57.86 | $57.70 | $57.84 | $55.38 | 39,792 |
| 2016-02-04 | $57.74 | $57.85 | $57.68 | $57.81 | $55.35 | 601,735 |
| 2016-02-03 | $57.78 | $57.84 | $57.67 | $57.73 | $55.27 | 78,863 |
| 2016-02-02 | $57.67 | $57.71 | $57.62 | $57.68 | $55.22 | 36,541 |
| 2016-02-01 | $57.46 | $57.57 | $57.43 | $57.49 | $55.04 | 35,065 |
| 2016-01-29 | $57.63 | $57.78 | $57.63 | $57.67 | $55.10 | 54,636 |
| 2016-01-28 | $57.55 | $57.62 | $57.45 | $57.52 | $54.95 | 28,784 |
| 2016-01-27 | $57.37 | $57.54 | $57.37 | $57.50 | $54.93 | 36,090 |
| 2016-01-26 | $57.60 | $57.60 | $57.40 | $57.55 | $54.98 | 50,917 |
| 2016-01-25 | $57.64 | $57.64 | $57.39 | $57.39 | $54.83 | 266,966 |
| 2016-01-22 | $57.49 | $57.51 | $57.36 | $57.48 | $54.91 | 75,964 |
| 2016-01-21 | $57.75 | $57.75 | $57.54 | $57.57 | $55.00 | 68,775 |
| 2016-01-20 | $57.75 | $57.77 | $57.62 | $57.64 | $55.07 | 95,530 |
| 2016-01-19 | $57.59 | $57.62 | $57.52 | $57.52 | $54.95 | 46,442 |
| 2016-01-15 | $57.61 | $57.66 | $57.54 | $57.63 | $55.06 | 29,741 |
| 2016-01-14 | $57.59 | $57.61 | $57.41 | $57.50 | $54.93 | 36,601 |
| 2016-01-13 | $57.43 | $57.66 | $57.41 | $57.59 | $55.02 | 640,436 |
| 2016-01-12 | $57.31 | $57.54 | $57.27 | $57.42 | $54.86 | 45,319 |
| 2016-01-11 | $57.29 | $57.39 | $57.29 | $57.32 | $54.76 | 356,260 |
| 2016-01-08 | $57.30 | $57.45 | $57.30 | $57.42 | $54.86 | 204,801 |
| 2016-01-07 | $57.39 | $57.39 | $57.26 | $57.34 | $54.78 | 27,175 |
| 2016-01-06 | $57.24 | $57.38 | $57.23 | $57.38 | $54.82 | 166,557 |
| 2016-01-05 | $57.14 | $57.19 | $57.08 | $57.12 | $54.57 | 25,781 |
| 2016-01-04 | $57.17 | $57.21 | $57.05 | $57.10 | $54.55 | 186,274 |
| 2015-12-31 | $57.05 | $57.09 | $56.96 | $57.05 | $54.50 | 63,364 |
| 2015-12-30 | $56.91 | $56.96 | $56.83 | $56.94 | $54.40 | 37,068 |
| 2015-12-29 | $57.11 | $57.14 | $56.90 | $56.92 | $54.38 | 109,171 |
| 2015-12-28 | $57.16 | $57.26 | $57.16 | $57.21 | $54.54 | 76,514 |
| 2015-12-24 | $57.12 | $57.24 | $57.12 | $57.21 | $54.54 | 31,486 |
| 2015-12-23 | $57.09 | $57.17 | $57.07 | $57.17 | $54.50 | 59,881 |
| 2015-12-22 | $57.16 | $57.25 | $57.14 | $57.20 | $54.53 | 231,222 |
| 2015-12-21 | $57.32 | $57.34 | $57.21 | $57.26 | $54.58 | 30,629 |
| 2015-12-18 | $57.19 | $57.32 | $57.15 | $57.28 | $54.60 | 128,488 |
| 2015-12-17 | $57.07 | $57.25 | $57.07 | $57.18 | $54.51 | 58,233 |
| 2015-12-16 | $56.98 | $57.14 | $56.94 | $57.03 | $54.36 | 41,306 |
| 2015-12-15 | $57.00 | $57.14 | $56.94 | $57.10 | $54.43 | 38,944 |
| 2015-12-14 | $57.29 | $57.34 | $57.17 | $57.18 | $54.51 | 61,900 |
| 2015-12-11 | $57.42 | $57.50 | $57.35 | $57.43 | $54.75 | 106,359 |
| 2015-12-10 | $57.39 | $57.39 | $57.29 | $57.32 | $54.64 | 34,269 |
| 2015-12-09 | $57.35 | $57.44 | $57.22 | $57.38 | $54.70 | 65,420 |
| 2015-12-08 | $57.33 | $57.44 | $57.28 | $57.38 | $54.70 | 132,718 |
| 2015-12-07 | $57.19 | $57.43 | $57.19 | $57.34 | $54.66 | 38,156 |
| 2015-12-04 | $57.07 | $57.28 | $57.07 | $57.18 | $54.51 | 78,401 |
| 2015-12-03 | $57.17 | $57.28 | $56.98 | $57.02 | $54.35 | 259,707 |
| 2015-12-02 | $57.40 | $57.47 | $57.36 | $57.46 | $54.77 | 54,494 |
| 2015-12-01 | $57.28 | $57.51 | $57.27 | $57.46 | $54.77 | 61,522 |
| 2015-11-30 | $57.39 | $57.42 | $57.34 | $57.37 | $54.57 | 16,562 |
| 2015-11-27 | $57.33 | $57.41 | $57.33 | $57.33 | $54.53 | 16,687 |
| 2015-11-25 | $57.39 | $57.40 | $57.29 | $57.38 | $54.58 | 18,416 |
| 2015-11-24 | $57.39 | $57.40 | $57.31 | $57.36 | $54.56 | 40,618 |
| 2015-11-23 | $57.35 | $57.38 | $57.24 | $57.35 | $54.55 | 29,038 |
| 2015-11-20 | $57.40 | $57.42 | $57.29 | $57.32 | $54.52 | 109,394 |
| 2015-11-19 | $57.40 | $57.44 | $57.37 | $57.39 | $54.59 | 25,490 |
| 2015-11-18 | $57.27 | $57.35 | $57.27 | $57.34 | $54.54 | 28,608 |
| 2015-11-17 | $57.27 | $57.40 | $57.20 | $57.34 | $54.54 | 43,948 |
| 2015-11-16 | $57.34 | $57.40 | $57.28 | $57.28 | $54.49 | 33,774 |
| 2015-11-13 | $57.22 | $57.35 | $57.22 | $57.31 | $54.51 | 51,110 |
| 2015-11-12 | $57.30 | $57.30 | $57.20 | $57.25 | $54.46 | 28,372 |
| 2015-11-11 | $57.13 | $57.23 | $57.13 | $57.20 | $54.41 | 29,857 |
| 2015-11-10 | $57.32 | $57.32 | $57.14 | $57.23 | $54.44 | 643,154 |
| 2015-11-09 | $57.12 | $57.25 | $57.12 | $57.18 | $54.39 | 35,684 |
| 2015-11-06 | $57.31 | $57.31 | $57.21 | $57.25 | $54.46 | 104,191 |
| 2015-11-05 | $57.62 | $57.62 | $57.46 | $57.53 | $54.72 | 39,371 |
| 2015-11-04 | $57.56 | $57.65 | $57.49 | $57.58 | $54.77 | 126,844 |
| 2015-11-03 | $57.75 | $57.89 | $57.54 | $57.58 | $54.77 | 85,515 |
| 2015-11-02 | $57.60 | $57.84 | $57.60 | $57.72 | $54.90 | 145,345 |
| 2015-10-30 | $57.82 | $57.86 | $57.76 | $57.86 | $54.92 | 39,889 |
| 2015-10-29 | $57.93 | $57.93 | $57.73 | $57.73 | $54.80 | 165,023 |
| 2015-10-28 | $58.13 | $58.13 | $57.95 | $57.96 | $55.01 | 762,218 |
| 2015-10-27 | $58.17 | $58.17 | $58.09 | $58.09 | $55.14 | 45,918 |
| 2015-10-26 | $58.05 | $58.09 | $58.03 | $58.07 | $55.12 | 54,327 |
| 2015-10-23 | $57.97 | $58.03 | $57.96 | $57.98 | $55.03 | 29,467 |
| 2015-10-22 | $58.05 | $58.16 | $58.05 | $58.10 | $55.15 | 24,725 |
| 2015-10-21 | $57.95 | $58.12 | $57.95 | $58.10 | $55.15 | 37,940 |
| 2015-10-20 | $57.91 | $57.95 | $57.87 | $57.95 | $55.00 | 16,268 |
| 2015-10-19 | $58.00 | $58.07 | $57.95 | $58.03 | $55.08 | 27,349 |
| 2015-10-16 | $58.05 | $58.09 | $58.01 | $58.01 | $55.06 | 26,578 |
| 2015-10-15 | $58.17 | $58.17 | $58.01 | $58.06 | $55.11 | 40,820 |
| 2015-10-14 | $57.99 | $58.18 | $57.99 | $58.17 | $55.21 | 39,406 |
| 2015-10-13 | $57.94 | $57.95 | $57.87 | $57.92 | $54.98 | 36,545 |
| 2015-10-12 | $57.95 | $57.97 | $57.88 | $57.93 | $54.99 | 44,281 |
| 2015-10-09 | $57.74 | $57.94 | $57.68 | $57.83 | $54.89 | 752,359 |
| 2015-10-08 | $57.97 | $57.97 | $57.71 | $57.75 | $54.81 | 58,823 |
| 2015-10-07 | $57.84 | $57.93 | $57.79 | $57.85 | $54.91 | 88,638 |
| 2015-10-06 | $57.68 | $57.89 | $57.67 | $57.82 | $54.88 | 27,880 |
| 2015-10-05 | $57.85 | $57.92 | $57.71 | $57.78 | $54.84 | 91,706 |
| 2015-10-02 | $57.95 | $58.13 | $57.86 | $57.93 | $54.99 | 71,696 |
| 2015-10-01 | $57.80 | $57.85 | $57.72 | $57.78 | $54.84 | 75,748 |
| 2015-09-30 | $57.70 | $57.89 | $57.70 | $57.81 | $54.75 | 33,973 |
| 2015-09-29 | $57.77 | $57.86 | $57.75 | $57.83 | $54.77 | 31,943 |
| 2015-09-28 | $57.68 | $57.79 | $57.68 | $57.72 | $54.67 | 167,041 |
| 2015-09-25 | $57.70 | $57.70 | $57.61 | $57.63 | $54.58 | 36,811 |
| 2015-09-24 | $57.84 | $57.87 | $57.73 | $57.75 | $54.70 | 189,848 |
| 2015-09-23 | $57.73 | $57.75 | $57.66 | $57.71 | $54.66 | 27,407 |
| 2015-09-22 | $57.69 | $57.78 | $57.65 | $57.70 | $54.65 | 15,705 |
| 2015-09-21 | $57.70 | $57.70 | $57.50 | $57.56 | $54.52 | 24,198 |
| 2015-09-18 | $57.65 | $57.74 | $57.64 | $57.71 | $54.66 | 12,242 |
| 2015-09-17 | $57.28 | $57.63 | $57.27 | $57.60 | $54.55 | 414,446 |
| 2015-09-16 | $57.28 | $57.33 | $57.22 | $57.28 | $54.25 | 44,747 |
| 2015-09-15 | $57.50 | $57.50 | $57.25 | $57.29 | $54.26 | 38,909 |
| 2015-09-14 | $57.61 | $57.61 | $57.54 | $57.54 | $54.50 | 17,770 |
| 2015-09-11 | $57.56 | $57.61 | $57.49 | $57.50 | $54.46 | 304,097 |
| 2015-09-10 | $57.56 | $57.56 | $57.37 | $57.38 | $54.34 | 549,198 |
| 2015-09-09 | $57.38 | $57.59 | $57.38 | $57.55 | $54.51 | 68,498 |
| 2015-09-08 | $57.53 | $57.56 | $57.46 | $57.51 | $54.47 | 17,649 |
| 2015-09-04 | $57.61 | $57.69 | $57.61 | $57.66 | $54.61 | 47,272 |
| 2015-09-03 | $57.46 | $57.56 | $57.46 | $57.51 | $54.47 | 59,497 |
| 2015-09-02 | $57.44 | $57.52 | $57.38 | $57.46 | $54.42 | 57,077 |
| 2015-09-01 | $57.47 | $57.54 | $57.42 | $57.51 | $54.47 | 29,729 |
| 2015-08-31 | $57.60 | $57.79 | $57.45 | $57.45 | $54.29 | 31,800 |
| 2015-08-28 | $57.66 | $57.73 | $57.54 | $57.58 | $54.41 | 17,551 |
| 2015-08-27 | $57.51 | $57.64 | $57.38 | $57.56 | $54.39 | 86,893 |
| 2015-08-26 | $57.51 | $57.64 | $57.43 | $57.47 | $54.31 | 57,698 |
| 2015-08-25 | $57.79 | $57.79 | $57.58 | $57.69 | $54.52 | 59,447 |
| 2015-08-24 | $58.16 | $58.20 | $57.77 | $57.90 | $54.72 | 56,717 |
| 2015-08-21 | $57.84 | $57.92 | $57.79 | $57.88 | $54.70 | 47,647 |
| 2015-08-20 | $57.76 | $57.82 | $57.75 | $57.79 | $54.61 | 11,568 |
| 2015-08-19 | $57.52 | $57.79 | $57.50 | $57.75 | $54.57 | 31,234 |
| 2015-08-18 | $57.64 | $57.64 | $57.53 | $57.54 | $54.37 | 24,828 |
| 2015-08-17 | $57.67 | $57.71 | $57.63 | $57.63 | $54.46 | 233,497 |
| 2015-08-14 | $57.51 | $57.64 | $57.50 | $57.53 | $54.37 | 61,596 |
| 2015-08-13 | $57.68 | $57.72 | $57.58 | $57.61 | $54.44 | 58,619 |
| 2015-08-12 | $57.82 | $57.94 | $57.72 | $57.73 | $54.55 | 74,244 |
| 2015-08-11 | $57.77 | $57.84 | $57.69 | $57.78 | $54.60 | 324,756 |
| 2015-08-10 | $57.66 | $57.67 | $57.46 | $57.58 | $54.41 | 541,817 |
| 2015-08-07 | $57.61 | $57.76 | $57.61 | $57.70 | $54.53 | 79,264 |
| 2015-08-06 | $57.50 | $57.62 | $57.50 | $57.58 | $54.41 | 14,846 |
| 2015-08-05 | $57.56 | $57.56 | $57.46 | $57.53 | $54.37 | 70,047 |
| 2015-08-04 | $57.72 | $57.80 | $57.61 | $57.64 | $54.47 | 27,479 |
| 2015-08-03 | $57.73 | $57.85 | $57.72 | $57.78 | $54.60 | 72,849 |
| 2015-07-31 | $57.85 | $57.85 | $57.77 | $57.84 | $54.54 | 12,205 |
| 2015-07-30 | $57.56 | $57.67 | $57.56 | $57.65 | $54.36 | 20,467 |
| 2015-07-29 | $57.59 | $57.66 | $57.53 | $57.58 | $54.29 | 18,726 |
| 2015-07-28 | $57.60 | $57.68 | $57.60 | $57.61 | $54.32 | 27,431 |
| 2015-07-27 | $57.72 | $57.73 | $57.66 | $57.71 | $54.42 | 21,961 |
| 2015-07-24 | $57.63 | $57.67 | $57.59 | $57.63 | $54.34 | 26,146 |
| 2015-07-23 | $57.49 | $57.63 | $57.43 | $57.60 | $54.31 | 86,430 |
| 2015-07-22 | $57.49 | $57.56 | $57.48 | $57.50 | $54.22 | 49,801 |
| 2015-07-21 | $57.33 | $57.50 | $57.33 | $57.45 | $54.17 | 61,873 |
| 2015-07-20 | $57.46 | $57.46 | $57.36 | $57.42 | $54.14 | 30,197 |
| 2015-07-17 | $57.44 | $57.51 | $57.42 | $57.48 | $54.20 | 22,675 |
| 2015-07-16 | $57.28 | $57.46 | $57.28 | $57.46 | $54.18 | 31,746 |
| 2015-07-15 | $57.28 | $57.43 | $57.26 | $57.38 | $54.11 | 22,474 |
| 2015-07-14 | $57.30 | $57.30 | $57.22 | $57.30 | $54.03 | 140,564 |
| 2015-07-13 | $57.06 | $57.19 | $57.06 | $57.15 | $53.89 | 19,420 |