The Corporate Executive Board Company (CEB) Exchange: NYSE
Data as of July 16, 2025
$78.75 ($0.00) 0.00%
The Corporate Executive Board Company - Daily Information
Click for more stock information on The Corporate Executive Board Company.| Daily Information | Data |
|---|---|
| Date | July 16, 2025 |
| Open | $78.75 |
| Previous Close | $78.75 |
| High | $78.75 |
| Low | $78.75 |
| Adjusted Open | $78.75 |
| Previous Adjusted Close | $78.75 |
| Adjusted High | $78.75 |
| Adjusted Low | $78.75 |
Invest in The Corporate Executive Board Company (CEB)
Historical Stock Data for The Corporate Executive Board Company (CEB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-07-14 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2017-07-12 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2017-07-11 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2017-07-10 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2017-07-07 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2017-07-05 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2017-07-03 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2017-06-30 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2017-06-29 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2017-06-28 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2017-06-27 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2017-06-26 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2017-06-23 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2017-06-22 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2017-06-21 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2017-06-20 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2017-06-19 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2017-06-16 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2017-06-15 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2017-06-14 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2017-06-13 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2017-04-13 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2017-04-12 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2017-04-11 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2017-04-10 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2017-04-07 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2017-04-06 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2017-04-05 | $78.75 | $78.75 | $78.75 | $78.75 | $78.75 | 0 |
| 2017-04-04 | $78.80 | $78.98 | $78.60 | $78.75 | $78.75 | 10,454,325 |
| 2017-04-03 | $78.60 | $78.98 | $78.60 | $78.85 | $78.85 | 699,098 |
| 2017-03-31 | $78.70 | $78.85 | $78.45 | $78.60 | $78.60 | 426,323 |
| 2017-03-30 | $78.75 | $78.85 | $78.55 | $78.80 | $78.80 | 509,911 |
| 2017-03-29 | $78.90 | $79.00 | $78.70 | $78.75 | $78.75 | 468,933 |
| 2017-03-28 | $78.80 | $79.08 | $78.75 | $78.95 | $78.95 | 633,180 |
| 2017-03-27 | $78.65 | $79.00 | $78.40 | $78.90 | $78.90 | 406,065 |
| 2017-03-24 | $78.85 | $79.00 | $78.70 | $78.80 | $78.80 | 377,578 |
| 2017-03-23 | $79.15 | $79.20 | $78.70 | $78.75 | $78.75 | 555,481 |
| 2017-03-22 | $78.80 | $79.15 | $78.60 | $79.10 | $79.10 | 233,774 |
| 2017-03-21 | $79.40 | $79.40 | $78.75 | $78.75 | $78.75 | 438,509 |
| 2017-03-20 | $79.35 | $79.40 | $79.10 | $79.30 | $79.30 | 292,801 |
| 2017-03-17 | $79.70 | $79.70 | $79.30 | $79.30 | $79.30 | 497,083 |
| 2017-03-16 | $79.45 | $79.55 | $79.20 | $79.35 | $79.35 | 311,258 |
| 2017-03-15 | $78.90 | $79.40 | $78.80 | $79.35 | $79.35 | 584,406 |
| 2017-03-14 | $78.75 | $79.00 | $78.65 | $78.80 | $78.80 | 109,927 |
| 2017-03-13 | $78.30 | $78.95 | $78.25 | $78.85 | $78.85 | 264,236 |
| 2017-03-10 | $78.25 | $78.55 | $78.15 | $78.50 | $78.09 | 239,844 |
| 2017-03-09 | $77.80 | $78.20 | $77.70 | $78.11 | $77.70 | 323,041 |
| 2017-03-08 | $77.65 | $78.08 | $77.55 | $77.95 | $77.54 | 334,490 |
| 2017-03-07 | $77.45 | $77.70 | $77.33 | $77.55 | $77.15 | 579,240 |
| 2017-03-06 | $77.45 | $77.55 | $77.25 | $77.50 | $77.10 | 494,530 |
| 2017-03-03 | $77.75 | $77.75 | $77.45 | $77.60 | $77.20 | 689,571 |
| 2017-03-02 | $77.85 | $77.95 | $77.63 | $77.75 | $77.35 | 497,117 |
| 2017-03-01 | $77.95 | $78.10 | $77.65 | $77.95 | $77.54 | 354,041 |
| 2017-02-28 | $77.85 | $77.95 | $77.50 | $77.55 | $77.15 | 211,687 |
| 2017-02-27 | $77.50 | $78.00 | $77.45 | $78.00 | $77.59 | 201,852 |
| 2017-02-24 | $77.15 | $77.60 | $77.00 | $77.60 | $77.20 | 280,954 |
| 2017-02-23 | $77.45 | $77.50 | $77.10 | $77.35 | $76.95 | 247,980 |
| 2017-02-22 | $77.50 | $77.55 | $77.20 | $77.30 | $76.90 | 188,209 |
| 2017-02-21 | $77.40 | $77.60 | $77.25 | $77.55 | $77.15 | 173,222 |
| 2017-02-17 | $77.50 | $77.50 | $77.23 | $77.40 | $77.00 | 215,920 |
| 2017-02-16 | $77.20 | $77.70 | $77.20 | $77.50 | $77.10 | 480,925 |
| 2017-02-15 | $76.90 | $77.35 | $76.75 | $77.30 | $76.90 | 603,829 |
| 2017-02-14 | $76.90 | $77.10 | $76.70 | $77.00 | $76.60 | 683,554 |
| 2017-02-13 | $76.80 | $77.20 | $76.80 | $76.99 | $76.59 | 324,066 |
| 2017-02-10 | $76.85 | $77.05 | $76.75 | $76.90 | $76.50 | 272,829 |
| 2017-02-09 | $76.40 | $76.90 | $76.10 | $76.79 | $76.39 | 389,380 |
| 2017-02-08 | $76.30 | $76.60 | $75.95 | $76.50 | $76.10 | 684,813 |
| 2017-02-07 | $76.45 | $76.55 | $76.05 | $76.35 | $75.95 | 498,985 |
| 2017-02-06 | $76.40 | $76.65 | $76.15 | $76.39 | $75.99 | 582,242 |
| 2017-02-03 | $76.75 | $76.75 | $76.20 | $76.55 | $76.15 | 653,929 |
| 2017-02-02 | $75.80 | $76.65 | $75.65 | $76.40 | $76.00 | 1,723,188 |
| 2017-02-01 | $76.60 | $76.80 | $76.05 | $76.25 | $75.85 | 466,930 |
| 2017-01-31 | $76.30 | $76.53 | $76.15 | $76.45 | $76.05 | 731,903 |
| 2017-01-30 | $76.55 | $76.65 | $76.15 | $76.40 | $76.00 | 1,048,384 |
| 2017-01-27 | $76.95 | $77.10 | $76.55 | $76.65 | $76.25 | 401,705 |
| 2017-01-26 | $76.90 | $76.95 | $76.75 | $76.95 | $76.55 | 668,822 |
| 2017-01-25 | $76.95 | $77.00 | $76.70 | $76.85 | $76.45 | 553,831 |
| 2017-01-24 | $77.00 | $77.15 | $76.73 | $76.90 | $76.50 | 481,869 |
| 2017-01-23 | $76.50 | $77.00 | $76.40 | $76.81 | $76.41 | 601,062 |
| 2017-01-20 | $76.50 | $76.80 | $76.35 | $76.46 | $76.06 | 661,937 |
| 2017-01-19 | $76.55 | $76.70 | $76.25 | $76.40 | $76.00 | 771,994 |
| 2017-01-18 | $76.50 | $76.85 | $76.35 | $76.55 | $76.15 | 1,057,755 |
| 2017-01-17 | $77.05 | $77.30 | $76.30 | $76.50 | $76.10 | 576,247 |
| 2017-01-13 | $76.80 | $77.25 | $76.65 | $77.25 | $76.85 | 843,307 |
| 2017-01-12 | $76.25 | $76.70 | $76.08 | $76.65 | $76.25 | 1,494,565 |
| 2017-01-11 | $76.00 | $76.75 | $76.00 | $76.25 | $75.85 | 1,414,863 |
| 2017-01-10 | $75.65 | $76.31 | $75.65 | $75.90 | $75.50 | 1,089,721 |
| 2017-01-09 | $76.05 | $76.55 | $75.55 | $75.70 | $75.31 | 774,376 |
| 2017-01-06 | $75.05 | $76.10 | $74.70 | $75.95 | $75.55 | 1,863,862 |
| 2017-01-05 | $77.00 | $77.20 | $74.65 | $74.85 | $74.46 | 4,410,519 |
| 2017-01-04 | $61.55 | $62.45 | $61.50 | $61.90 | $61.58 | 250,362 |
| 2017-01-03 | $61.35 | $61.45 | $60.20 | $61.20 | $60.88 | 178,218 |
| 2016-12-30 | $60.80 | $60.95 | $60.20 | $60.60 | $60.28 | 163,963 |
| 2016-12-29 | $60.55 | $60.85 | $60.25 | $60.75 | $60.43 | 112,993 |
| 2016-12-28 | $60.80 | $60.80 | $60.15 | $60.35 | $60.04 | 131,396 |
| 2016-12-27 | $60.60 | $61.35 | $60.38 | $60.65 | $60.33 | 105,862 |
| 2016-12-23 | $60.15 | $60.75 | $59.80 | $60.60 | $60.28 | 84,798 |
| 2016-12-22 | $60.25 | $60.40 | $59.05 | $59.95 | $59.64 | 126,709 |
| 2016-12-21 | $59.95 | $60.30 | $59.40 | $60.15 | $59.84 | 144,363 |
| 2016-12-20 | $60.55 | $60.95 | $59.45 | $59.90 | $59.59 | 171,198 |
| 2016-12-19 | $59.95 | $60.40 | $59.15 | $60.40 | $60.09 | 125,741 |
| 2016-12-16 | $60.30 | $60.80 | $59.70 | $60.00 | $59.69 | 758,346 |
| 2016-12-15 | $58.85 | $60.65 | $58.85 | $60.05 | $59.74 | 264,738 |
| 2016-12-14 | $59.20 | $59.45 | $58.30 | $58.75 | $58.44 | 172,335 |
| 2016-12-13 | $59.50 | $59.65 | $59.05 | $59.40 | $59.09 | 157,997 |
| 2016-12-12 | $59.60 | $60.50 | $59.15 | $59.50 | $58.78 | 229,010 |
| 2016-12-09 | $59.75 | $60.15 | $59.10 | $59.50 | $58.78 | 231,230 |
| 2016-12-08 | $57.75 | $59.50 | $57.75 | $59.35 | $58.63 | 313,030 |
| 2016-12-07 | $59.00 | $59.55 | $58.60 | $59.50 | $58.78 | 149,058 |
| 2016-12-06 | $57.65 | $59.20 | $57.45 | $59.15 | $58.44 | 154,153 |
| 2016-12-05 | $57.60 | $57.85 | $57.15 | $57.60 | $56.91 | 239,856 |
| 2016-12-02 | $57.55 | $57.90 | $56.90 | $57.15 | $56.46 | 367,496 |
| 2016-12-01 | $59.35 | $59.35 | $57.00 | $57.70 | $57.00 | 394,974 |
| 2016-11-30 | $58.95 | $59.50 | $58.64 | $58.95 | $58.24 | 385,449 |
| 2016-11-29 | $58.30 | $59.30 | $58.20 | $58.55 | $57.84 | 382,402 |
| 2016-11-28 | $57.00 | $58.95 | $56.20 | $58.35 | $57.65 | 353,172 |
| 2016-11-25 | $58.85 | $58.90 | $57.80 | $58.90 | $58.19 | 93,806 |
| 2016-11-23 | $57.95 | $58.80 | $57.30 | $58.70 | $57.99 | 173,266 |
| 2016-11-22 | $57.15 | $58.10 | $56.60 | $58.00 | $57.30 | 512,936 |
| 2016-11-21 | $55.40 | $57.00 | $55.25 | $56.90 | $56.21 | 273,423 |
| 2016-11-18 | $54.75 | $55.18 | $54.45 | $55.00 | $54.34 | 151,951 |
| 2016-11-17 | $54.05 | $54.65 | $53.85 | $54.50 | $53.84 | 153,168 |
| 2016-11-16 | $53.05 | $54.05 | $52.90 | $53.80 | $53.15 | 148,688 |
| 2016-11-15 | $55.40 | $55.40 | $53.20 | $53.25 | $52.61 | 172,870 |
| 2016-11-14 | $54.00 | $55.65 | $53.75 | $55.50 | $54.83 | 307,664 |
| 2016-11-11 | $51.30 | $53.56 | $50.80 | $53.40 | $52.76 | 286,888 |
| 2016-11-10 | $51.45 | $52.00 | $50.45 | $51.30 | $50.68 | 212,009 |
| 2016-11-09 | $48.10 | $50.60 | $47.65 | $50.50 | $49.89 | 200,818 |
| 2016-11-08 | $49.15 | $49.35 | $48.35 | $48.70 | $48.11 | 119,780 |
| 2016-11-07 | $49.15 | $49.90 | $48.90 | $49.15 | $48.56 | 233,754 |
| 2016-11-04 | $48.30 | $48.45 | $47.90 | $47.95 | $47.37 | 292,914 |
| 2016-11-03 | $48.25 | $48.50 | $47.70 | $48.05 | $47.47 | 189,862 |
| 2016-11-02 | $48.00 | $48.20 | $47.50 | $48.00 | $47.42 | 441,981 |
| 2016-11-01 | $48.65 | $48.78 | $47.60 | $48.00 | $47.42 | 381,877 |
| 2016-10-31 | $48.40 | $49.10 | $48.25 | $48.65 | $48.06 | 288,949 |
| 2016-10-28 | $48.00 | $48.25 | $47.55 | $48.25 | $47.67 | 428,745 |
| 2016-10-27 | $48.20 | $48.35 | $47.33 | $48.00 | $47.42 | 554,958 |
| 2016-10-26 | $51.00 | $51.95 | $48.50 | $48.54 | $47.95 | 631,692 |
| 2016-10-25 | $54.60 | $54.65 | $52.83 | $53.55 | $52.90 | 312,210 |
| 2016-10-24 | $55.20 | $55.75 | $54.45 | $54.85 | $54.19 | 173,202 |
| 2016-10-21 | $53.90 | $54.70 | $53.15 | $54.45 | $53.79 | 240,160 |
| 2016-10-20 | $54.00 | $54.85 | $53.55 | $54.30 | $53.64 | 301,686 |
| 2016-10-19 | $54.20 | $54.75 | $54.00 | $54.20 | $53.55 | 322,634 |
| 2016-10-18 | $53.65 | $54.45 | $53.10 | $54.25 | $53.60 | 236,925 |
| 2016-10-17 | $53.05 | $53.35 | $52.70 | $53.05 | $52.41 | 167,338 |
| 2016-10-14 | $52.94 | $53.56 | $52.84 | $53.11 | $52.47 | 195,064 |
| 2016-10-13 | $52.32 | $52.68 | $51.28 | $52.56 | $51.93 | 233,808 |
| 2016-10-12 | $51.62 | $52.78 | $51.37 | $52.75 | $52.11 | 330,215 |
| 2016-10-11 | $52.63 | $52.63 | $50.97 | $51.50 | $50.88 | 292,746 |
| 2016-10-10 | $52.55 | $53.38 | $52.55 | $52.84 | $52.20 | 159,740 |
| 2016-10-07 | $53.14 | $53.21 | $51.73 | $52.16 | $51.53 | 177,482 |
| 2016-10-06 | $53.76 | $54.15 | $52.49 | $53.07 | $52.43 | 225,847 |
| 2016-10-05 | $54.14 | $54.50 | $53.75 | $54.00 | $53.35 | 221,160 |
| 2016-10-04 | $54.08 | $54.56 | $53.69 | $53.93 | $53.28 | 377,884 |
| 2016-10-03 | $54.34 | $54.78 | $53.77 | $54.07 | $53.42 | 314,628 |
| 2016-09-30 | $53.95 | $54.71 | $53.60 | $54.47 | $53.81 | 266,489 |
| 2016-09-29 | $54.42 | $55.21 | $53.09 | $53.44 | $52.80 | 227,540 |
| 2016-09-28 | $53.77 | $54.60 | $53.30 | $54.49 | $53.83 | 281,043 |
| 2016-09-27 | $53.43 | $53.81 | $52.96 | $53.59 | $52.94 | 213,264 |
| 2016-09-26 | $53.67 | $54.15 | $53.28 | $53.57 | $52.92 | 147,323 |
| 2016-09-23 | $54.28 | $55.02 | $53.95 | $54.07 | $53.42 | 162,905 |
| 2016-09-22 | $53.74 | $54.58 | $53.46 | $54.54 | $53.88 | 269,415 |
| 2016-09-21 | $53.38 | $53.48 | $52.69 | $53.23 | $52.59 | 179,996 |
| 2016-09-20 | $53.41 | $53.71 | $52.94 | $53.06 | $52.42 | 206,481 |
| 2016-09-19 | $53.75 | $53.82 | $52.87 | $52.99 | $52.35 | 153,525 |
| 2016-09-16 | $54.90 | $55.07 | $53.32 | $53.34 | $52.70 | 271,256 |
| 2016-09-15 | $54.23 | $55.38 | $53.82 | $55.09 | $54.43 | 162,906 |
| 2016-09-14 | $54.43 | $54.72 | $53.73 | $54.25 | $53.60 | 272,027 |
| 2016-09-13 | $54.63 | $54.82 | $53.01 | $54.14 | $53.49 | 269,578 |
| 2016-09-12 | $55.04 | $55.88 | $54.77 | $55.48 | $54.40 | 177,896 |
| 2016-09-09 | $57.60 | $57.61 | $55.25 | $55.26 | $54.18 | 179,542 |
| 2016-09-08 | $58.36 | $58.68 | $57.86 | $58.20 | $57.06 | 225,079 |
| 2016-09-07 | $58.21 | $58.65 | $58.08 | $58.36 | $57.22 | 144,917 |
| 2016-09-06 | $59.15 | $59.15 | $57.96 | $58.15 | $57.01 | 239,630 |
| 2016-09-02 | $59.07 | $59.23 | $58.62 | $58.98 | $57.83 | 336,194 |
| 2016-09-01 | $59.35 | $59.91 | $58.20 | $58.41 | $57.27 | 224,222 |
| 2016-08-31 | $60.77 | $61.07 | $59.91 | $60.20 | $59.02 | 128,368 |
| 2016-08-30 | $60.55 | $60.98 | $60.18 | $60.68 | $59.49 | 67,101 |
| 2016-08-29 | $60.38 | $61.07 | $60.15 | $60.45 | $59.27 | 74,330 |
| 2016-08-26 | $60.88 | $61.50 | $59.98 | $60.13 | $58.96 | 88,608 |
| 2016-08-25 | $61.53 | $61.56 | $60.46 | $60.66 | $59.47 | 118,676 |
| 2016-08-24 | $61.48 | $61.90 | $61.03 | $61.65 | $60.45 | 132,386 |
| 2016-08-23 | $60.82 | $61.74 | $60.71 | $61.41 | $60.21 | 114,157 |
| 2016-08-22 | $59.78 | $60.40 | $59.32 | $60.39 | $59.21 | 109,817 |
| 2016-08-19 | $59.50 | $60.26 | $59.36 | $59.84 | $58.67 | 112,997 |
| 2016-08-18 | $60.16 | $60.27 | $59.30 | $59.69 | $58.52 | 132,013 |
| 2016-08-17 | $61.40 | $61.53 | $59.94 | $60.02 | $58.85 | 167,053 |
| 2016-08-16 | $61.63 | $61.74 | $61.36 | $61.42 | $60.22 | 123,517 |
| 2016-08-15 | $60.51 | $61.84 | $60.51 | $61.73 | $60.52 | 154,946 |
| 2016-08-12 | $60.80 | $60.83 | $60.05 | $60.56 | $59.38 | 101,317 |
| 2016-08-11 | $61.89 | $61.95 | $60.78 | $60.81 | $59.62 | 182,860 |
| 2016-08-10 | $61.79 | $61.91 | $60.81 | $61.75 | $60.54 | 127,748 |
| 2016-08-09 | $62.35 | $62.52 | $61.31 | $61.62 | $60.42 | 92,122 |
| 2016-08-08 | $62.65 | $62.80 | $61.78 | $62.13 | $60.92 | 128,593 |
| 2016-08-05 | $61.40 | $62.64 | $61.17 | $62.62 | $61.40 | 149,102 |
| 2016-08-04 | $61.60 | $61.86 | $60.78 | $60.86 | $59.67 | 116,412 |
| 2016-08-03 | $60.39 | $61.50 | $60.39 | $61.49 | $60.29 | 178,761 |
| 2016-08-02 | $60.37 | $60.64 | $60.01 | $60.56 | $59.38 | 246,235 |
| 2016-08-01 | $60.02 | $60.48 | $59.44 | $60.34 | $59.16 | 205,693 |
| 2016-07-29 | $59.94 | $60.24 | $58.16 | $60.04 | $58.87 | 297,866 |
| 2016-07-28 | $62.81 | $63.07 | $60.04 | $60.07 | $58.90 | 308,815 |
| 2016-07-27 | $67.84 | $67.84 | $62.45 | $62.82 | $61.59 | 253,066 |
| 2016-07-26 | $64.88 | $65.72 | $64.64 | $64.81 | $63.54 | 192,128 |
| 2016-07-25 | $65.03 | $65.36 | $64.73 | $64.98 | $63.71 | 192,184 |
| 2016-07-22 | $64.25 | $65.53 | $63.92 | $65.21 | $63.94 | 387,377 |
| 2016-07-21 | $65.24 | $65.80 | $64.14 | $64.22 | $62.97 | 164,416 |
| 2016-07-20 | $65.35 | $66.17 | $64.84 | $65.47 | $64.19 | 284,053 |
| 2016-07-19 | $64.37 | $65.01 | $64.19 | $65.00 | $63.73 | 114,294 |
| 2016-07-18 | $65.27 | $65.39 | $64.67 | $64.77 | $63.50 | 73,293 |
| 2016-07-15 | $65.51 | $65.51 | $64.51 | $65.15 | $63.88 | 94,394 |
| 2016-07-14 | $65.01 | $65.75 | $64.96 | $65.06 | $63.79 | 139,457 |
| 2016-07-13 | $65.07 | $65.18 | $64.19 | $64.49 | $63.23 | 123,424 |
| 2016-07-12 | $64.01 | $65.71 | $63.67 | $64.88 | $63.61 | 217,771 |
| 2016-07-11 | $63.41 | $63.76 | $63.08 | $63.45 | $62.21 | 152,675 |
| 2016-07-08 | $62.48 | $63.49 | $61.55 | $63.19 | $61.96 | 260,494 |
| 2016-07-07 | $61.92 | $62.64 | $61.20 | $61.69 | $60.48 | 108,279 |
| 2016-07-06 | $60.43 | $61.97 | $59.98 | $61.92 | $60.71 | 117,129 |
| 2016-07-05 | $61.14 | $61.35 | $60.57 | $60.90 | $59.71 | 88,156 |
| 2016-07-01 | $61.48 | $62.30 | $60.78 | $61.71 | $60.50 | 162,173 |
| 2016-06-30 | $59.79 | $61.71 | $59.59 | $61.68 | $60.48 | 188,520 |
| 2016-06-29 | $58.90 | $59.81 | $58.37 | $59.58 | $58.42 | 135,073 |
| 2016-06-28 | $57.58 | $58.42 | $57.23 | $58.12 | $56.98 | 220,192 |
| 2016-06-27 | $59.51 | $59.51 | $56.88 | $57.27 | $56.15 | 337,842 |
| 2016-06-24 | $61.28 | $62.14 | $60.03 | $60.28 | $59.10 | 392,940 |
| 2016-06-23 | $62.44 | $63.88 | $62.44 | $63.85 | $62.60 | 117,531 |
| 2016-06-22 | $62.19 | $62.36 | $61.30 | $62.03 | $60.82 | 186,065 |
| 2016-06-21 | $62.99 | $63.45 | $61.72 | $62.20 | $60.98 | 118,934 |
| 2016-06-20 | $63.38 | $64.24 | $63.14 | $63.17 | $61.94 | 91,051 |
| 2016-06-17 | $62.66 | $63.11 | $61.99 | $62.35 | $61.13 | 290,450 |
| 2016-06-16 | $61.74 | $62.62 | $60.82 | $62.52 | $61.30 | 158,029 |
| 2016-06-15 | $62.42 | $63.06 | $61.72 | $62.27 | $61.05 | 105,741 |
| 2016-06-14 | $62.10 | $62.44 | $61.23 | $62.01 | $60.80 | 128,859 |
| 2016-06-13 | $63.13 | $63.82 | $62.17 | $62.43 | $61.21 | 158,978 |
| 2016-06-10 | $64.99 | $65.21 | $63.68 | $63.98 | $62.32 | 108,654 |
| 2016-06-09 | $66.04 | $66.04 | $65.10 | $65.43 | $63.73 | 98,554 |
| 2016-06-08 | $65.54 | $66.80 | $65.19 | $66.46 | $64.73 | 104,101 |
| 2016-06-07 | $65.68 | $65.84 | $64.92 | $65.57 | $63.87 | 86,026 |
| 2016-06-06 | $64.60 | $65.85 | $63.74 | $65.60 | $63.90 | 104,437 |
| 2016-06-03 | $64.69 | $65.01 | $63.65 | $64.63 | $62.95 | 118,053 |
| 2016-06-02 | $64.14 | $64.81 | $63.26 | $64.79 | $63.11 | 115,048 |
| 2016-06-01 | $63.43 | $64.53 | $63.18 | $64.47 | $62.80 | 120,994 |
| 2016-05-31 | $63.59 | $63.95 | $62.86 | $63.76 | $62.10 | 160,557 |
| 2016-05-27 | $63.00 | $63.44 | $62.62 | $63.40 | $61.75 | 135,735 |
| 2016-05-26 | $62.51 | $62.86 | $61.89 | $62.75 | $61.12 | 96,952 |
| 2016-05-25 | $62.14 | $62.67 | $61.95 | $62.44 | $60.82 | 84,999 |
| 2016-05-24 | $59.60 | $62.14 | $59.60 | $62.00 | $60.39 | 166,830 |
| 2016-05-23 | $59.52 | $60.22 | $59.14 | $59.20 | $57.66 | 107,957 |
| 2016-05-20 | $58.08 | $60.01 | $58.08 | $59.68 | $58.13 | 154,754 |
| 2016-05-19 | $57.70 | $58.58 | $57.33 | $58.00 | $56.49 | 159,443 |
| 2016-05-18 | $57.89 | $58.75 | $57.71 | $58.06 | $56.55 | 161,517 |
| 2016-05-17 | $59.95 | $60.26 | $57.88 | $58.02 | $56.51 | 193,621 |
| 2016-05-16 | $59.73 | $60.56 | $59.56 | $60.04 | $58.48 | 131,432 |
| 2016-05-13 | $59.76 | $60.61 | $59.31 | $59.54 | $57.99 | 118,582 |
| 2016-05-12 | $61.38 | $61.46 | $59.49 | $59.95 | $58.39 | 190,500 |
| 2016-05-11 | $62.04 | $62.39 | $60.96 | $60.99 | $59.41 | 127,933 |
| 2016-05-10 | $61.17 | $62.36 | $60.92 | $62.25 | $60.63 | 124,944 |
| 2016-05-09 | $60.90 | $61.89 | $60.81 | $60.86 | $59.28 | 128,528 |
| 2016-05-06 | $60.31 | $61.12 | $60.08 | $61.10 | $59.51 | 107,457 |
| 2016-05-05 | $61.57 | $61.65 | $60.52 | $60.78 | $59.20 | 146,751 |
| 2016-05-04 | $61.26 | $62.20 | $60.83 | $61.25 | $59.66 | 117,513 |
| 2016-05-03 | $62.06 | $62.87 | $61.07 | $61.54 | $59.94 | 157,636 |
| 2016-05-02 | $62.14 | $62.65 | $61.70 | $62.43 | $60.81 | 235,124 |
| 2016-04-29 | $63.12 | $63.13 | $61.62 | $61.69 | $60.09 | 197,193 |
| 2016-04-28 | $62.37 | $64.35 | $61.89 | $63.37 | $61.72 | 305,977 |
| 2016-04-27 | $62.10 | $63.62 | $62.10 | $63.01 | $61.37 | 271,220 |
| 2016-04-26 | $65.05 | $66.01 | $61.60 | $61.92 | $60.31 | 585,535 |
| 2016-04-25 | $65.96 | $66.11 | $64.29 | $64.85 | $63.17 | 159,686 |
| 2016-04-22 | $65.57 | $66.75 | $65.57 | $66.00 | $64.29 | 199,614 |
| 2016-04-21 | $66.15 | $66.77 | $65.55 | $65.70 | $63.99 | 130,537 |
| 2016-04-20 | $66.00 | $66.43 | $65.37 | $66.36 | $64.64 | 178,756 |
| 2016-04-19 | $65.25 | $66.79 | $64.75 | $66.00 | $64.29 | 214,123 |
| 2016-04-18 | $63.91 | $64.89 | $63.68 | $64.88 | $63.20 | 152,545 |
| 2016-04-15 | $63.95 | $64.34 | $63.50 | $64.21 | $62.54 | 233,518 |
| 2016-04-14 | $64.70 | $65.19 | $63.72 | $63.97 | $62.31 | 229,123 |
| 2016-04-13 | $63.00 | $64.75 | $62.96 | $64.70 | $63.02 | 194,268 |
| 2016-04-12 | $62.74 | $63.03 | $62.22 | $62.69 | $61.06 | 249,102 |
| 2016-04-11 | $62.39 | $63.28 | $62.35 | $62.60 | $60.97 | 177,136 |
| 2016-04-08 | $62.81 | $62.95 | $61.46 | $62.00 | $60.39 | 275,160 |
| 2016-04-07 | $63.31 | $63.32 | $62.22 | $62.40 | $60.78 | 230,020 |
| 2016-04-06 | $63.60 | $64.24 | $63.11 | $63.76 | $62.10 | 147,144 |
| 2016-04-05 | $62.85 | $64.00 | $62.58 | $63.64 | $61.99 | 354,285 |
| 2016-04-04 | $64.61 | $64.61 | $63.15 | $63.25 | $61.61 | 196,945 |
| 2016-04-01 | $64.09 | $64.74 | $63.59 | $64.65 | $62.97 | 147,746 |
| 2016-03-31 | $63.83 | $64.97 | $63.83 | $64.73 | $63.05 | 124,456 |
| 2016-03-30 | $64.07 | $64.93 | $63.40 | $63.90 | $62.24 | 166,999 |
| 2016-03-29 | $61.99 | $63.81 | $61.80 | $63.77 | $62.11 | 228,785 |
| 2016-03-28 | $62.14 | $63.01 | $61.71 | $62.52 | $60.90 | 129,621 |
| 2016-03-24 | $62.16 | $62.16 | $61.43 | $61.81 | $60.20 | 184,083 |
| 2016-03-23 | $63.49 | $63.49 | $62.41 | $62.44 | $60.82 | 165,103 |
| 2016-03-22 | $63.19 | $63.79 | $62.55 | $63.55 | $61.90 | 162,445 |
| 2016-03-21 | $63.29 | $64.08 | $62.36 | $63.67 | $62.02 | 241,501 |
| 2016-03-18 | $62.31 | $64.08 | $62.00 | $63.60 | $61.95 | 500,674 |
| 2016-03-17 | $60.53 | $62.31 | $60.31 | $61.84 | $60.23 | 158,112 |
| 2016-03-16 | $59.94 | $61.03 | $59.83 | $60.52 | $58.95 | 165,678 |
| 2016-03-15 | $60.25 | $60.89 | $60.06 | $60.25 | $58.69 | 180,542 |
| 2016-03-14 | $60.71 | $61.08 | $60.46 | $60.50 | $58.93 | 162,373 |
| 2016-03-11 | $60.61 | $61.11 | $60.35 | $60.77 | $59.19 | 31,810 |
| 2016-03-10 | $61.06 | $61.48 | $59.90 | $60.31 | $58.35 | 42,517 |
| 2016-03-09 | $60.86 | $61.26 | $60.31 | $60.84 | $58.86 | 250,760 |
| 2016-03-08 | $60.49 | $61.02 | $60.20 | $60.55 | $58.58 | 326,501 |
| 2016-03-07 | $58.87 | $61.04 | $58.74 | $61.03 | $59.04 | 230,075 |
| 2016-03-04 | $58.09 | $59.43 | $57.63 | $59.22 | $57.29 | 249,974 |
| 2016-03-03 | $56.32 | $58.01 | $56.32 | $58.00 | $56.11 | 194,731 |
| 2016-03-02 | $55.83 | $56.43 | $55.52 | $56.39 | $54.56 | 261,664 |
| 2016-03-01 | $54.78 | $56.36 | $54.65 | $55.99 | $54.17 | 407,703 |
| 2016-02-29 | $53.57 | $55.00 | $53.57 | $54.27 | $52.50 | 225,132 |
| 2016-02-26 | $52.92 | $54.07 | $52.92 | $53.70 | $51.95 | 305,628 |
| 2016-02-25 | $52.23 | $52.73 | $51.96 | $52.72 | $51.00 | 167,336 |
| 2016-02-24 | $51.39 | $52.20 | $50.34 | $52.05 | $50.36 | 288,159 |
| 2016-02-23 | $52.75 | $53.00 | $52.03 | $52.26 | $50.56 | 125,842 |
| 2016-02-22 | $52.68 | $53.47 | $52.58 | $53.03 | $51.30 | 154,209 |
| 2016-02-19 | $52.41 | $52.60 | $51.59 | $52.25 | $50.55 | 314,748 |
| 2016-02-18 | $54.30 | $55.11 | $52.66 | $52.71 | $50.99 | 284,024 |
| 2016-02-17 | $52.17 | $54.50 | $52.17 | $54.38 | $52.61 | 406,164 |
| 2016-02-16 | $50.79 | $51.92 | $50.62 | $51.64 | $49.96 | 360,434 |
| 2016-02-12 | $50.33 | $50.97 | $49.81 | $50.12 | $48.49 | 305,882 |
| 2016-02-11 | $49.90 | $50.43 | $49.27 | $49.71 | $48.09 | 253,376 |
| 2016-02-10 | $51.96 | $52.23 | $50.55 | $50.65 | $49.00 | 214,972 |
| 2016-02-09 | $51.31 | $52.36 | $50.91 | $51.63 | $49.95 | 370,194 |
| 2016-02-08 | $53.43 | $53.43 | $51.61 | $52.07 | $50.38 | 379,912 |
| 2016-02-05 | $55.69 | $55.69 | $54.08 | $54.13 | $52.37 | 443,962 |
| 2016-02-04 | $56.69 | $57.33 | $53.57 | $55.88 | $54.06 | 509,165 |
| 2016-02-03 | $57.90 | $57.90 | $55.66 | $56.62 | $54.78 | 268,674 |
| 2016-02-02 | $60.18 | $60.29 | $56.95 | $57.11 | $55.25 | 242,153 |
| 2016-02-01 | $58.64 | $61.48 | $57.88 | $60.99 | $59.01 | 350,998 |
| 2016-01-29 | $57.76 | $59.29 | $57.35 | $58.98 | $57.06 | 331,285 |
| 2016-01-28 | $57.09 | $58.33 | $56.66 | $57.45 | $55.58 | 272,703 |
| 2016-01-27 | $57.56 | $57.83 | $56.09 | $56.47 | $54.63 | 213,005 |
| 2016-01-26 | $56.32 | $57.87 | $56.32 | $57.76 | $55.88 | 249,776 |
| 2016-01-25 | $56.79 | $56.89 | $55.93 | $56.26 | $54.43 | 237,203 |
| 2016-01-22 | $56.35 | $57.23 | $56.15 | $57.06 | $55.20 | 177,432 |
| 2016-01-21 | $55.16 | $56.27 | $54.56 | $55.49 | $53.68 | 211,901 |
| 2016-01-20 | $54.40 | $55.59 | $52.83 | $55.01 | $53.22 | 191,401 |
| 2016-01-19 | $55.76 | $56.07 | $54.52 | $55.14 | $53.35 | 227,597 |
| 2016-01-15 | $54.42 | $55.11 | $53.47 | $55.07 | $53.28 | 182,322 |
| 2016-01-14 | $55.23 | $56.31 | $54.21 | $55.73 | $53.92 | 134,287 |
| 2016-01-13 | $57.54 | $57.55 | $53.92 | $55.06 | $53.27 | 219,319 |
| 2016-01-12 | $57.56 | $58.21 | $55.90 | $57.42 | $55.55 | 210,678 |
| 2016-01-11 | $56.46 | $57.34 | $55.68 | $57.12 | $55.26 | 219,934 |
| 2016-01-08 | $56.72 | $56.92 | $56.09 | $56.24 | $54.41 | 374,952 |
| 2016-01-07 | $56.45 | $56.91 | $56.13 | $56.47 | $54.63 | 279,062 |
| 2016-01-06 | $57.96 | $58.50 | $57.40 | $57.49 | $55.62 | 155,606 |
| 2016-01-05 | $59.25 | $59.25 | $58.14 | $58.75 | $56.84 | 245,323 |
| 2016-01-04 | $60.05 | $60.70 | $58.78 | $59.10 | $57.18 | 197,085 |
| 2015-12-31 | $61.50 | $62.51 | $60.78 | $61.39 | $59.39 | 203,791 |
| 2015-12-30 | $62.19 | $63.12 | $61.86 | $61.92 | $59.91 | 167,242 |
| 2015-12-29 | $61.52 | $62.59 | $61.52 | $62.43 | $60.40 | 186,316 |
| 2015-12-28 | $60.41 | $61.47 | $60.12 | $61.29 | $59.30 | 150,097 |
| 2015-12-24 | $60.15 | $60.88 | $60.01 | $60.54 | $58.57 | 77,699 |
| 2015-12-23 | $59.60 | $60.51 | $59.52 | $60.24 | $58.28 | 387,214 |
| 2015-12-22 | $59.24 | $59.54 | $58.78 | $59.30 | $57.37 | 332,225 |
| 2015-12-21 | $59.57 | $59.76 | $58.63 | $58.98 | $57.06 | 274,060 |
| 2015-12-18 | $61.45 | $61.67 | $59.21 | $59.25 | $57.32 | 511,120 |
| 2015-12-17 | $63.66 | $63.66 | $61.28 | $61.79 | $59.78 | 542,920 |
| 2015-12-16 | $65.92 | $65.93 | $64.06 | $64.24 | $62.15 | 212,810 |
| 2015-12-15 | $65.31 | $65.79 | $64.25 | $65.35 | $63.22 | 199,247 |
| 2015-12-14 | $64.12 | $64.89 | $63.65 | $64.76 | $62.65 | 349,975 |
| 2015-12-11 | $65.28 | $65.96 | $63.71 | $63.95 | $61.87 | 266,652 |
| 2015-12-10 | $67.56 | $68.47 | $66.47 | $66.83 | $64.28 | 335,785 |
| 2015-12-09 | $70.46 | $70.85 | $67.20 | $67.34 | $64.77 | 263,039 |
| 2015-12-08 | $71.12 | $71.97 | $70.25 | $70.61 | $67.91 | 189,325 |
| 2015-12-07 | $73.65 | $73.65 | $71.52 | $71.68 | $68.94 | 140,690 |
| 2015-12-04 | $73.37 | $74.35 | $73.17 | $73.74 | $70.92 | 100,105 |
| 2015-12-03 | $75.68 | $75.70 | $72.96 | $73.15 | $70.36 | 144,379 |
| 2015-12-02 | $76.59 | $76.79 | $75.32 | $75.39 | $72.51 | 127,729 |
| 2015-12-01 | $77.51 | $77.86 | $76.31 | $76.60 | $73.68 | 191,496 |
| 2015-11-30 | $77.25 | $77.55 | $76.74 | $77.27 | $74.32 | 177,871 |
| 2015-11-27 | $77.75 | $78.00 | $76.37 | $77.15 | $74.20 | 80,602 |
| 2015-11-25 | $77.38 | $78.21 | $77.02 | $77.85 | $74.88 | 175,098 |
| 2015-11-24 | $74.13 | $77.57 | $74.01 | $77.30 | $74.35 | 322,619 |
| 2015-11-23 | $74.34 | $75.01 | $73.90 | $74.70 | $71.85 | 105,732 |
| 2015-11-20 | $74.50 | $74.75 | $73.98 | $74.37 | $71.53 | 95,586 |
| 2015-11-19 | $74.65 | $75.06 | $73.99 | $74.09 | $71.26 | 119,802 |
| 2015-11-18 | $73.49 | $74.85 | $72.57 | $74.76 | $71.91 | 109,961 |
| 2015-11-17 | $73.41 | $74.46 | $73.01 | $73.13 | $70.34 | 96,683 |
| 2015-11-16 | $72.04 | $73.33 | $72.04 | $73.22 | $70.42 | 106,747 |
| 2015-11-13 | $72.71 | $73.01 | $71.87 | $72.21 | $69.45 | 105,177 |
| 2015-11-12 | $73.92 | $74.84 | $72.82 | $73.06 | $70.27 | 106,648 |
| 2015-11-11 | $75.14 | $75.39 | $74.40 | $74.47 | $71.63 | 145,966 |
| 2015-11-10 | $75.35 | $76.48 | $74.54 | $74.85 | $71.99 | 232,829 |
| 2015-11-09 | $75.58 | $75.66 | $74.20 | $74.78 | $71.93 | 124,590 |
| 2015-11-06 | $74.41 | $75.74 | $73.83 | $75.70 | $72.81 | 103,038 |
| 2015-11-05 | $74.57 | $75.03 | $73.67 | $74.87 | $72.01 | 56,886 |
| 2015-11-04 | $75.09 | $75.09 | $73.98 | $74.51 | $71.67 | 121,304 |
| 2015-11-03 | $75.30 | $75.90 | $74.72 | $75.09 | $72.22 | 141,423 |
| 2015-11-02 | $74.64 | $75.90 | $74.51 | $75.73 | $72.84 | 115,231 |
| 2015-10-30 | $74.79 | $75.79 | $74.57 | $74.76 | $71.91 | 136,989 |
| 2015-10-29 | $76.94 | $76.94 | $74.92 | $75.12 | $72.25 | 168,581 |
| 2015-10-28 | $74.40 | $78.09 | $73.93 | $77.25 | $74.30 | 438,642 |
| 2015-10-27 | $73.57 | $73.86 | $70.75 | $71.82 | $69.08 | 236,379 |
| 2015-10-26 | $74.80 | $75.37 | $73.30 | $73.93 | $71.11 | 134,446 |
| 2015-10-23 | $75.18 | $75.64 | $74.09 | $75.01 | $72.15 | 174,833 |
| 2015-10-22 | $73.23 | $74.94 | $73.06 | $74.51 | $71.67 | 127,832 |
| 2015-10-21 | $74.63 | $74.63 | $72.52 | $72.69 | $69.91 | 98,192 |
| 2015-10-20 | $72.83 | $74.44 | $72.83 | $74.37 | $71.53 | 162,488 |
| 2015-10-19 | $72.06 | $73.06 | $71.73 | $73.01 | $70.22 | 100,558 |
| 2015-10-16 | $73.27 | $73.27 | $71.52 | $72.29 | $69.53 | 79,970 |
| 2015-10-15 | $71.57 | $73.16 | $70.76 | $73.11 | $70.32 | 117,462 |
| 2015-10-14 | $72.60 | $72.99 | $71.09 | $71.26 | $68.54 | 84,906 |
| 2015-10-13 | $72.91 | $73.66 | $72.31 | $72.37 | $69.61 | 101,273 |
| 2015-10-12 | $72.85 | $73.70 | $72.50 | $73.37 | $70.57 | 101,684 |
| 2015-10-09 | $72.79 | $73.15 | $72.00 | $72.78 | $70.00 | 109,206 |
| 2015-10-08 | $71.91 | $72.69 | $71.41 | $72.59 | $69.82 | 190,698 |
| 2015-10-07 | $70.45 | $72.70 | $70.23 | $72.12 | $69.37 | 279,597 |
| 2015-10-06 | $70.55 | $71.11 | $69.81 | $70.21 | $67.53 | 119,022 |
| 2015-10-05 | $69.41 | $70.73 | $69.41 | $70.63 | $67.93 | 149,246 |
| 2015-10-02 | $67.32 | $68.81 | $66.67 | $68.77 | $66.14 | 266,578 |
| 2015-10-01 | $68.41 | $68.85 | $67.19 | $67.96 | $65.37 | 171,041 |
| 2015-09-30 | $68.49 | $69.24 | $67.73 | $68.34 | $65.73 | 268,638 |
| 2015-09-29 | $68.50 | $69.20 | $67.58 | $67.94 | $65.35 | 157,337 |
| 2015-09-28 | $70.07 | $71.10 | $68.45 | $68.51 | $65.89 | 196,008 |
| 2015-09-25 | $71.32 | $71.78 | $70.08 | $70.22 | $67.54 | 207,053 |
| 2015-09-24 | $70.56 | $71.05 | $69.80 | $70.61 | $67.91 | 138,553 |
| 2015-09-23 | $71.15 | $71.67 | $70.59 | $71.16 | $68.44 | 116,291 |
| 2015-09-22 | $71.10 | $71.46 | $70.19 | $71.11 | $68.40 | 131,020 |
| 2015-09-21 | $71.65 | $73.36 | $71.51 | $71.86 | $69.12 | 126,540 |
| 2015-09-18 | $71.76 | $72.05 | $70.72 | $71.07 | $68.36 | 244,295 |
| 2015-09-17 | $72.37 | $73.52 | $72.14 | $72.49 | $69.72 | 129,302 |
| 2015-09-16 | $71.30 | $72.44 | $70.99 | $72.27 | $69.51 | 164,642 |
| 2015-09-15 | $70.36 | $71.49 | $70.21 | $71.00 | $68.29 | 113,981 |
| 2015-09-14 | $70.44 | $70.92 | $70.10 | $70.26 | $67.58 | 167,651 |
| 2015-09-11 | $69.57 | $70.55 | $69.05 | $70.29 | $67.61 | 89,540 |
| 2015-09-10 | $70.66 | $71.23 | $69.95 | $70.15 | $67.11 | 162,888 |
| 2015-09-09 | $71.08 | $71.30 | $70.39 | $70.97 | $67.90 | 260,540 |
| 2015-09-08 | $70.42 | $71.25 | $69.47 | $71.11 | $68.03 | 168,210 |
| 2015-09-04 | $69.29 | $69.82 | $68.84 | $69.07 | $66.08 | 159,908 |
| 2015-09-03 | $69.82 | $70.83 | $69.41 | $70.15 | $67.11 | 126,617 |
| 2015-09-02 | $69.34 | $70.03 | $68.77 | $69.82 | $66.80 | 180,738 |
| 2015-09-01 | $70.66 | $71.47 | $68.62 | $68.93 | $65.95 | 220,423 |
| 2015-08-31 | $71.24 | $72.58 | $70.88 | $71.62 | $68.52 | 151,246 |
| 2015-08-28 | $70.95 | $71.72 | $70.33 | $71.45 | $68.36 | 424,125 |
| 2015-08-27 | $71.52 | $71.71 | $70.12 | $70.99 | $67.92 | 324,238 |
| 2015-08-26 | $71.47 | $71.76 | $69.65 | $71.11 | $68.03 | 313,508 |
| 2015-08-25 | $71.94 | $71.94 | $69.92 | $70.00 | $66.97 | 307,333 |
| 2015-08-24 | $69.52 | $71.94 | $68.90 | $70.01 | $66.98 | 348,037 |
| 2015-08-21 | $74.17 | $75.45 | $72.00 | $73.73 | $70.54 | 263,040 |
| 2015-08-20 | $75.80 | $76.02 | $74.79 | $74.85 | $71.61 | 184,757 |
| 2015-08-19 | $76.90 | $77.55 | $76.41 | $76.65 | $73.33 | 125,436 |
| 2015-08-18 | $77.47 | $77.82 | $76.84 | $77.30 | $73.95 | 139,666 |
| 2015-08-17 | $76.38 | $78.12 | $76.02 | $77.61 | $74.25 | 155,250 |
| 2015-08-14 | $76.22 | $77.29 | $75.77 | $76.69 | $73.37 | 102,908 |
| 2015-08-13 | $76.40 | $77.00 | $76.07 | $76.44 | $73.13 | 143,363 |
| 2015-08-12 | $76.01 | $76.80 | $75.04 | $76.48 | $73.17 | 184,540 |
| 2015-08-11 | $75.57 | $76.96 | $75.16 | $76.41 | $73.10 | 230,963 |
| 2015-08-10 | $75.50 | $76.80 | $75.45 | $76.09 | $72.80 | 286,040 |
| 2015-08-07 | $75.61 | $75.61 | $74.58 | $74.96 | $71.72 | 251,812 |