ISHARES 10 YEAR CREDIT BOND ETF (CLY) Exchange: NYSE ARCA
Data as of May 2, 2025
$58.91 ($0.35) 0.60%
ISHARES 10 YEAR CREDIT BOND ETF - Daily Information
Click for more stock information on ISHARES 10 YEAR CREDIT BOND ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $58.87 |
| Previous Close | $58.91 |
| High | $58.91 |
| Low | $58.82 |
| Adjusted Open | $58.87 |
| Previous Adjusted Close | $58.91 |
| Adjusted High | $58.91 |
| Adjusted Low | $58.82 |
Invest in ISHARES 10 YEAR CREDIT BOND ETF (CLY)
Historical Stock Data for ISHARES 10 YEAR CREDIT BOND ETF (CLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-07-31 | $58.87 | $58.91 | $58.82 | $58.91 | $58.91 | 24,066 |
| 2018-07-30 | $58.62 | $58.69 | $58.53 | $58.56 | $58.56 | 53,806 |
| 2018-07-27 | $58.91 | $58.93 | $58.72 | $58.77 | $58.77 | 68,308 |
| 2018-07-26 | $58.67 | $58.77 | $58.59 | $58.65 | $58.65 | 19,941 |
| 2018-07-25 | $58.55 | $58.64 | $58.39 | $58.54 | $58.54 | 34,043 |
| 2018-07-24 | $58.17 | $58.49 | $58.17 | $58.44 | $58.44 | 28,610 |
| 2018-07-23 | $58.30 | $58.33 | $58.04 | $58.07 | $58.07 | 22,360 |
| 2018-07-20 | $58.65 | $58.65 | $58.39 | $58.45 | $58.45 | 24,682 |
| 2018-07-19 | $58.69 | $58.88 | $58.69 | $58.84 | $58.84 | 167,114 |
| 2018-07-18 | $58.78 | $58.80 | $58.62 | $58.68 | $58.68 | 49,645 |
| 2018-07-17 | $58.81 | $58.88 | $58.64 | $58.70 | $58.70 | 143,139 |
| 2018-07-16 | $59.01 | $59.01 | $58.70 | $58.87 | $58.87 | 43,210 |
| 2018-07-13 | $59.00 | $59.24 | $58.99 | $59.19 | $59.19 | 232,638 |
| 2018-07-12 | $58.81 | $58.93 | $58.78 | $58.93 | $58.93 | 40,241 |
| 2018-07-11 | $58.71 | $58.79 | $58.63 | $58.77 | $58.77 | 40,358 |
| 2018-07-10 | $58.60 | $58.69 | $58.57 | $58.68 | $58.68 | 22,396 |
| 2018-07-09 | $58.45 | $58.59 | $58.42 | $58.56 | $58.56 | 59,696 |
| 2018-07-06 | $58.50 | $58.60 | $58.46 | $58.57 | $58.57 | 33,707 |
| 2018-07-05 | $58.21 | $58.38 | $58.21 | $58.34 | $58.34 | 46,575 |
| 2018-07-03 | $57.84 | $58.11 | $57.84 | $58.07 | $58.07 | 35,756 |
| 2018-07-02 | $57.78 | $57.80 | $57.61 | $57.70 | $57.70 | 74,503 |
| 2018-06-29 | $58.08 | $58.19 | $57.90 | $57.94 | $57.72 | 102,425 |
| 2018-06-28 | $57.92 | $57.98 | $57.85 | $57.96 | $57.74 | 23,088 |
| 2018-06-27 | $57.89 | $57.97 | $57.84 | $57.96 | $57.74 | 52,630 |
| 2018-06-26 | $57.48 | $57.72 | $57.44 | $57.61 | $57.39 | 448,043 |
| 2018-06-25 | $57.66 | $57.74 | $57.32 | $57.40 | $57.19 | 1,151,526 |
| 2018-06-22 | $57.54 | $57.65 | $57.50 | $57.62 | $57.40 | 112,378 |
| 2018-06-21 | $57.63 | $57.70 | $57.53 | $57.53 | $57.31 | 33,915 |
| 2018-06-20 | $58.08 | $58.08 | $57.62 | $57.65 | $57.43 | 25,791 |
| 2018-06-19 | $58.18 | $58.18 | $57.99 | $58.02 | $57.80 | 31,457 |
| 2018-06-18 | $58.19 | $58.19 | $57.94 | $58.00 | $57.78 | 40,672 |
| 2018-06-15 | $58.36 | $58.50 | $58.18 | $58.19 | $57.97 | 28,175 |
| 2018-06-14 | $58.12 | $58.21 | $58.05 | $58.21 | $57.99 | 37,834 |
| 2018-06-13 | $57.88 | $58.02 | $57.63 | $57.85 | $57.63 | 40,860 |
| 2018-06-12 | $57.69 | $57.93 | $57.69 | $57.89 | $57.67 | 83,735 |
| 2018-06-11 | $57.77 | $57.90 | $57.71 | $57.80 | $57.58 | 112,999 |
| 2018-06-08 | $57.95 | $58.04 | $57.94 | $57.94 | $57.72 | 13,540 |
| 2018-06-07 | $57.71 | $58.16 | $57.71 | $58.04 | $57.82 | 38,545 |
| 2018-06-06 | $57.85 | $57.88 | $57.67 | $57.83 | $57.61 | 33,653 |
| 2018-06-05 | $58.24 | $58.26 | $58.10 | $58.17 | $57.95 | 24,256 |
| 2018-06-04 | $58.33 | $58.33 | $58.08 | $58.12 | $57.90 | 16,789 |
| 2018-06-01 | $58.25 | $58.47 | $58.15 | $58.31 | $58.09 | 53,822 |
| 2018-05-31 | $58.77 | $58.91 | $58.55 | $58.58 | $58.15 | 135,545 |
| 2018-05-30 | $58.77 | $58.78 | $58.54 | $58.71 | $58.28 | 63,011 |
| 2018-05-29 | $58.55 | $59.08 | $58.50 | $58.97 | $58.54 | 60,542 |
| 2018-05-25 | $58.43 | $58.54 | $58.43 | $58.49 | $58.06 | 27,343 |
| 2018-05-24 | $58.21 | $58.26 | $58.15 | $58.24 | $57.81 | 57,594 |
| 2018-05-23 | $57.87 | $58.03 | $57.84 | $57.94 | $57.52 | 341,362 |
| 2018-05-22 | $57.78 | $57.79 | $57.67 | $57.76 | $57.34 | 26,151 |
| 2018-05-21 | $57.69 | $57.80 | $57.68 | $57.77 | $57.35 | 31,815 |
| 2018-05-18 | $57.53 | $57.72 | $57.53 | $57.66 | $57.24 | 26,579 |
| 2018-05-17 | $57.55 | $57.64 | $57.43 | $57.46 | $57.04 | 32,191 |
| 2018-05-16 | $57.82 | $57.86 | $57.62 | $57.64 | $57.22 | 19,329 |
| 2018-05-15 | $58.01 | $58.01 | $57.68 | $57.76 | $57.34 | 312,464 |
| 2018-05-14 | $58.54 | $58.57 | $58.46 | $58.47 | $58.04 | 28,125 |
| 2018-05-11 | $58.61 | $58.62 | $58.47 | $58.62 | $58.19 | 22,113 |
| 2018-05-10 | $58.20 | $58.42 | $58.18 | $58.42 | $57.99 | 25,412 |
| 2018-05-09 | $57.86 | $58.01 | $57.86 | $57.93 | $57.51 | 39,856 |
| 2018-05-08 | $57.95 | $58.00 | $57.81 | $57.98 | $57.56 | 26,286 |
| 2018-05-07 | $58.11 | $58.14 | $58.01 | $58.06 | $57.64 | 31,803 |
| 2018-05-04 | $58.18 | $58.18 | $57.95 | $58.13 | $57.71 | 26,868 |
| 2018-05-03 | $58.20 | $58.28 | $58.07 | $58.08 | $57.66 | 21,582 |
| 2018-05-02 | $58.26 | $58.30 | $58.05 | $58.07 | $57.65 | 28,394 |
| 2018-05-01 | $58.34 | $58.36 | $58.09 | $58.14 | $57.72 | 155,298 |
| 2018-04-30 | $58.75 | $58.83 | $58.62 | $58.64 | $58.01 | 27,355 |
| 2018-04-27 | $58.67 | $58.77 | $58.67 | $58.70 | $58.07 | 25,231 |
| 2018-04-26 | $58.41 | $58.58 | $58.40 | $58.51 | $57.88 | 39,618 |
| 2018-04-25 | $58.32 | $58.38 | $58.15 | $58.25 | $57.62 | 41,901 |
| 2018-04-24 | $58.79 | $58.82 | $58.52 | $58.57 | $57.94 | 55,684 |
| 2018-04-23 | $58.83 | $58.91 | $58.75 | $58.82 | $58.19 | 75,299 |
| 2018-04-20 | $59.10 | $59.11 | $58.87 | $58.87 | $58.24 | 42,242 |
| 2018-04-19 | $59.27 | $59.31 | $59.03 | $59.25 | $58.61 | 29,738 |
| 2018-04-18 | $60.10 | $60.10 | $59.63 | $59.67 | $59.03 | 175,695 |
| 2018-04-17 | $60.10 | $60.25 | $60.05 | $60.13 | $59.48 | 813,197 |
| 2018-04-16 | $59.90 | $60.07 | $59.79 | $60.04 | $59.39 | 151,398 |
| 2018-04-13 | $59.97 | $60.14 | $59.97 | $60.12 | $59.47 | 32,004 |
| 2018-04-12 | $60.07 | $60.13 | $59.97 | $60.05 | $59.40 | 35,767 |
| 2018-04-11 | $60.30 | $60.30 | $60.06 | $60.13 | $59.48 | 260,146 |
| 2018-04-10 | $60.15 | $60.16 | $59.99 | $60.13 | $59.48 | 117,230 |
| 2018-04-09 | $59.97 | $60.17 | $59.90 | $60.12 | $59.47 | 60,088 |
| 2018-04-06 | $59.90 | $60.04 | $59.84 | $60.04 | $59.39 | 46,098 |
| 2018-04-05 | $59.70 | $59.75 | $59.64 | $59.67 | $59.03 | 22,757 |
| 2018-04-04 | $59.87 | $59.92 | $59.76 | $59.79 | $59.15 | 22,880 |
| 2018-04-03 | $59.88 | $59.90 | $59.69 | $59.79 | $59.15 | 302,019 |
| 2018-04-02 | $59.90 | $60.14 | $59.84 | $60.00 | $59.35 | 57,533 |
| 2018-03-29 | $60.09 | $60.45 | $60.09 | $60.30 | $59.44 | 36,392 |
| 2018-03-28 | $59.91 | $59.92 | $59.72 | $59.85 | $59.00 | 32,368 |
| 2018-03-27 | $59.42 | $59.74 | $59.42 | $59.74 | $58.89 | 61,621 |
| 2018-03-26 | $59.47 | $59.50 | $59.28 | $59.35 | $58.51 | 121,106 |
| 2018-03-23 | $59.18 | $59.30 | $59.16 | $59.19 | $58.35 | 98,454 |
| 2018-03-22 | $59.58 | $59.70 | $59.21 | $59.44 | $58.59 | 340,647 |
| 2018-03-21 | $59.28 | $59.48 | $58.95 | $59.29 | $58.45 | 56,529 |
| 2018-03-20 | $59.32 | $59.43 | $59.32 | $59.38 | $58.54 | 528,018 |
| 2018-03-19 | $59.59 | $59.75 | $59.56 | $59.62 | $58.77 | 94,323 |
| 2018-03-16 | $59.67 | $59.81 | $59.67 | $59.81 | $58.96 | 17,297 |
| 2018-03-15 | $59.86 | $59.92 | $59.73 | $59.85 | $59.00 | 67,143 |
| 2018-03-14 | $59.56 | $59.88 | $59.56 | $59.82 | $58.97 | 31,116 |
| 2018-03-13 | $59.63 | $59.63 | $59.42 | $59.56 | $58.71 | 143,670 |
| 2018-03-12 | $59.41 | $59.57 | $59.37 | $59.54 | $58.69 | 230,755 |
| 2018-03-09 | $59.47 | $59.47 | $59.25 | $59.35 | $58.51 | 55,190 |
| 2018-03-08 | $59.52 | $59.75 | $59.52 | $59.60 | $58.75 | 37,722 |
| 2018-03-07 | $59.58 | $59.59 | $59.39 | $59.43 | $58.58 | 33,168 |
| 2018-03-06 | $59.72 | $59.76 | $59.48 | $59.50 | $58.65 | 42,637 |
| 2018-03-05 | $59.53 | $59.53 | $59.23 | $59.40 | $58.55 | 28,904 |
| 2018-03-02 | $59.41 | $59.44 | $59.00 | $59.33 | $58.49 | 43,582 |
| 2018-03-01 | $59.53 | $59.68 | $59.35 | $59.59 | $58.74 | 154,333 |
| 2018-02-28 | $59.98 | $59.98 | $59.77 | $59.89 | $58.83 | 901,273 |
| 2018-02-27 | $60.14 | $60.19 | $59.57 | $59.76 | $58.70 | 162,799 |
| 2018-02-26 | $60.21 | $60.29 | $60.00 | $60.05 | $58.99 | 436,327 |
| 2018-02-23 | $59.85 | $59.93 | $59.76 | $59.91 | $58.85 | 38,873 |
| 2018-02-22 | $59.69 | $59.84 | $59.52 | $59.61 | $58.56 | 48,594 |
| 2018-02-21 | $59.97 | $59.97 | $59.39 | $59.46 | $58.41 | 106,475 |
| 2018-02-20 | $59.96 | $60.03 | $59.79 | $59.89 | $58.83 | 71,620 |
| 2018-02-16 | $60.25 | $60.32 | $60.00 | $60.20 | $59.14 | 67,439 |
| 2018-02-15 | $59.82 | $60.08 | $59.82 | $59.96 | $58.90 | 66,766 |
| 2018-02-14 | $59.61 | $59.71 | $59.30 | $59.47 | $58.42 | 349,967 |
| 2018-02-13 | $59.83 | $59.85 | $59.53 | $59.78 | $58.72 | 517,275 |
| 2018-02-12 | $60.14 | $60.30 | $59.86 | $59.88 | $58.82 | 876,365 |
| 2018-02-09 | $59.90 | $59.95 | $59.66 | $59.77 | $58.71 | 97,447 |
| 2018-02-08 | $60.30 | $60.50 | $60.13 | $60.16 | $59.10 | 341,989 |
| 2018-02-07 | $61.19 | $61.26 | $60.53 | $60.56 | $59.49 | 56,399 |
| 2018-02-06 | $61.14 | $61.19 | $60.94 | $60.98 | $59.90 | 146,862 |
| 2018-02-05 | $60.97 | $61.56 | $60.80 | $61.32 | $60.24 | 97,691 |
| 2018-02-02 | $61.43 | $61.49 | $61.11 | $61.22 | $60.14 | 61,248 |
| 2018-02-01 | $62.35 | $62.42 | $61.69 | $61.75 | $60.66 | 863,564 |
| 2018-01-31 | $62.42 | $62.54 | $62.11 | $62.54 | $61.23 | 126,427 |
| 2018-01-30 | $62.24 | $62.24 | $61.96 | $62.11 | $60.81 | 38,673 |
| 2018-01-29 | $62.41 | $62.47 | $62.20 | $62.46 | $61.16 | 78,516 |
| 2018-01-26 | $62.68 | $62.74 | $62.53 | $62.68 | $61.37 | 110,425 |
| 2018-01-25 | $62.26 | $62.72 | $62.14 | $62.72 | $61.41 | 135,293 |
| 2018-01-24 | $62.06 | $62.18 | $61.95 | $62.18 | $60.88 | 37,084 |
| 2018-01-23 | $62.30 | $62.46 | $62.15 | $62.37 | $61.07 | 59,074 |
| 2018-01-22 | $62.25 | $62.26 | $62.01 | $62.05 | $60.75 | 94,632 |
| 2018-01-19 | $62.31 | $62.31 | $62.11 | $62.13 | $60.83 | 77,887 |
| 2018-01-18 | $62.39 | $62.56 | $62.36 | $62.43 | $61.13 | 384,640 |
| 2018-01-17 | $62.96 | $63.05 | $62.67 | $62.76 | $61.45 | 323,920 |
| 2018-01-16 | $63.01 | $63.08 | $62.78 | $62.94 | $61.63 | 141,124 |
| 2018-01-12 | $62.55 | $62.88 | $62.51 | $62.85 | $61.54 | 27,606 |
| 2018-01-11 | $62.32 | $62.75 | $62.32 | $62.69 | $61.38 | 52,481 |
| 2018-01-10 | $62.00 | $62.46 | $61.92 | $62.43 | $61.13 | 77,188 |
| 2018-01-09 | $62.48 | $62.49 | $62.20 | $62.26 | $60.96 | 184,118 |
| 2018-01-08 | $62.83 | $62.83 | $62.58 | $62.74 | $61.43 | 94,825 |
| 2018-01-05 | $62.88 | $62.90 | $62.61 | $62.75 | $61.44 | 155,850 |
| 2018-01-04 | $62.81 | $62.92 | $62.69 | $62.92 | $61.61 | 235,713 |
| 2018-01-03 | $62.83 | $62.94 | $62.64 | $62.90 | $61.59 | 100,604 |
| 2018-01-02 | $63.02 | $63.04 | $62.45 | $62.73 | $61.42 | 99,083 |
| 2017-12-29 | $63.15 | $63.36 | $63.13 | $63.20 | $61.88 | 62,553 |
| 2017-12-28 | $63.16 | $63.21 | $63.01 | $63.18 | $61.86 | 138,858 |
| 2017-12-27 | $62.82 | $63.16 | $62.77 | $63.16 | $61.84 | 38,463 |
| 2017-12-26 | $62.53 | $62.72 | $62.53 | $62.63 | $61.32 | 97,492 |
| 2017-12-22 | $62.40 | $62.44 | $62.34 | $62.44 | $61.14 | 34,775 |
| 2017-12-21 | $62.14 | $62.44 | $62.14 | $62.38 | $61.08 | 27,400 |
| 2017-12-20 | $62.24 | $62.42 | $62.23 | $62.34 | $60.83 | 306,600 |
| 2017-12-19 | $62.58 | $62.92 | $62.45 | $62.64 | $61.12 | 72,413 |
| 2017-12-18 | $63.27 | $63.50 | $63.10 | $63.21 | $61.67 | 54,358 |
| 2017-12-15 | $63.36 | $63.67 | $63.30 | $63.58 | $62.04 | 105,944 |
| 2017-12-14 | $63.30 | $63.31 | $62.95 | $63.28 | $61.74 | 48,170 |
| 2017-12-13 | $62.87 | $63.08 | $62.80 | $63.07 | $61.54 | 56,035 |
| 2017-12-12 | $62.58 | $62.72 | $62.49 | $62.72 | $61.20 | 44,305 |
| 2017-12-11 | $62.83 | $62.90 | $62.67 | $62.70 | $61.18 | 29,707 |
| 2017-12-08 | $62.69 | $62.79 | $62.61 | $62.77 | $61.25 | 48,406 |
| 2017-12-07 | $63.21 | $63.21 | $62.68 | $62.81 | $61.28 | 57,244 |
| 2017-12-06 | $63.15 | $63.29 | $63.12 | $63.14 | $61.61 | 67,644 |
| 2017-12-05 | $62.68 | $62.97 | $62.68 | $62.93 | $61.40 | 297,363 |
| 2017-12-04 | $62.51 | $62.69 | $62.51 | $62.68 | $61.16 | 438,209 |
| 2017-12-01 | $62.44 | $63.00 | $62.25 | $62.56 | $61.04 | 107,244 |
| 2017-11-30 | $62.39 | $62.48 | $62.12 | $62.39 | $60.67 | 342,802 |
| 2017-11-29 | $62.42 | $62.43 | $62.24 | $62.41 | $60.69 | 36,394 |
| 2017-11-28 | $62.81 | $62.93 | $62.71 | $62.81 | $61.08 | 46,399 |
| 2017-11-27 | $62.77 | $62.79 | $62.63 | $62.69 | $60.97 | 28,269 |
| 2017-11-24 | $62.87 | $62.87 | $62.76 | $62.79 | $61.06 | 10,769 |
| 2017-11-22 | $62.65 | $62.87 | $62.63 | $62.86 | $61.13 | 33,308 |
| 2017-11-21 | $62.59 | $62.70 | $62.45 | $62.55 | $60.83 | 22,513 |
| 2017-11-20 | $62.09 | $62.28 | $62.09 | $62.27 | $60.56 | 26,017 |
| 2017-11-17 | $62.11 | $62.24 | $62.09 | $62.21 | $60.50 | 21,868 |
| 2017-11-16 | $61.98 | $62.14 | $61.92 | $61.95 | $60.25 | 114,467 |
| 2017-11-15 | $61.80 | $62.07 | $61.64 | $62.07 | $60.36 | 111,198 |
| 2017-11-14 | $61.63 | $61.80 | $61.27 | $61.66 | $59.96 | 204,375 |
| 2017-11-13 | $61.74 | $61.74 | $61.60 | $61.63 | $59.93 | 22,010 |
| 2017-11-10 | $61.70 | $61.76 | $61.50 | $61.55 | $59.86 | 30,798 |
| 2017-11-09 | $62.13 | $62.23 | $62.08 | $62.22 | $60.51 | 19,032 |
| 2017-11-08 | $62.39 | $62.48 | $62.32 | $62.42 | $60.70 | 63,516 |
| 2017-11-07 | $62.41 | $62.47 | $62.34 | $62.46 | $60.74 | 39,811 |
| 2017-11-06 | $62.43 | $62.56 | $62.37 | $62.47 | $60.75 | 35,096 |
| 2017-11-03 | $62.40 | $62.42 | $62.21 | $62.38 | $60.66 | 94,166 |
| 2017-11-02 | $62.23 | $62.33 | $62.18 | $62.31 | $60.60 | 91,974 |
| 2017-11-01 | $62.00 | $62.28 | $62.00 | $62.15 | $60.44 | 24,199 |
| 2017-10-31 | $62.30 | $62.32 | $62.20 | $62.28 | $60.37 | 37,906 |
| 2017-10-30 | $62.19 | $62.26 | $62.01 | $62.26 | $60.35 | 30,558 |
| 2017-10-27 | $61.84 | $61.96 | $61.75 | $61.92 | $60.02 | 32,257 |
| 2017-10-26 | $61.70 | $61.74 | $61.52 | $61.64 | $59.75 | 136,110 |
| 2017-10-25 | $61.57 | $61.67 | $61.47 | $61.65 | $59.76 | 67,320 |
| 2017-10-24 | $61.82 | $61.94 | $61.80 | $61.86 | $59.96 | 37,039 |
| 2017-10-23 | $62.08 | $62.17 | $61.97 | $62.04 | $60.13 | 37,156 |
| 2017-10-20 | $61.87 | $62.06 | $61.80 | $61.93 | $60.03 | 32,685 |
| 2017-10-19 | $62.42 | $62.50 | $62.20 | $62.29 | $60.38 | 59,680 |
| 2017-10-18 | $62.14 | $62.22 | $62.02 | $62.22 | $60.31 | 105,785 |
| 2017-10-17 | $62.20 | $62.47 | $62.20 | $62.36 | $60.44 | 170,807 |
| 2017-10-16 | $62.36 | $62.40 | $62.33 | $62.39 | $60.47 | 36,591 |
| 2017-10-13 | $62.35 | $62.47 | $62.15 | $62.39 | $60.47 | 39,866 |
| 2017-10-12 | $61.92 | $62.04 | $61.81 | $62.00 | $60.10 | 33,615 |
| 2017-10-11 | $62.10 | $62.10 | $61.85 | $61.94 | $60.04 | 91,696 |
| 2017-10-10 | $62.00 | $62.17 | $61.93 | $61.99 | $60.09 | 29,083 |
| 2017-10-09 | $61.76 | $61.94 | $61.67 | $61.92 | $60.01 | 51,608 |
| 2017-10-06 | $61.58 | $61.85 | $61.51 | $61.77 | $59.87 | 41,222 |
| 2017-10-05 | $61.93 | $61.95 | $61.81 | $61.91 | $60.01 | 82,402 |
| 2017-10-04 | $62.07 | $62.07 | $61.83 | $62.03 | $60.12 | 89,405 |
| 2017-10-03 | $61.85 | $62.08 | $61.81 | $62.06 | $60.15 | 67,418 |
| 2017-10-02 | $61.96 | $62.03 | $61.80 | $61.85 | $59.95 | 103,168 |
| 2017-09-29 | $62.04 | $62.14 | $61.81 | $62.06 | $59.95 | 61,084 |
| 2017-09-28 | $61.65 | $61.88 | $61.64 | $61.87 | $59.77 | 22,422 |
| 2017-09-27 | $61.80 | $61.90 | $61.75 | $61.85 | $59.75 | 39,374 |
| 2017-09-26 | $62.23 | $62.36 | $62.15 | $62.30 | $60.18 | 22,505 |
| 2017-09-25 | $62.07 | $62.34 | $62.04 | $62.33 | $60.21 | 42,556 |
| 2017-09-22 | $62.03 | $62.10 | $61.90 | $61.98 | $59.87 | 32,121 |
| 2017-09-21 | $62.02 | $62.08 | $61.85 | $61.86 | $59.76 | 55,268 |
| 2017-09-20 | $61.95 | $62.01 | $61.69 | $61.91 | $59.81 | 34,718 |
| 2017-09-19 | $61.94 | $61.99 | $61.87 | $61.95 | $59.85 | 20,370 |
| 2017-09-18 | $61.97 | $62.00 | $61.78 | $61.89 | $59.79 | 14,750 |
| 2017-09-15 | $62.03 | $62.05 | $61.87 | $62.05 | $59.94 | 24,500 |
| 2017-09-14 | $61.71 | $61.92 | $61.69 | $61.92 | $59.82 | 85,856 |
| 2017-09-13 | $61.87 | $61.87 | $61.67 | $61.69 | $59.59 | 28,001 |
| 2017-09-12 | $61.83 | $61.86 | $61.70 | $61.78 | $59.68 | 106,485 |
| 2017-09-11 | $62.08 | $62.16 | $61.92 | $61.96 | $59.86 | 39,726 |
| 2017-09-08 | $62.38 | $62.38 | $62.16 | $62.29 | $60.17 | 47,975 |
| 2017-09-07 | $62.27 | $62.62 | $62.27 | $62.55 | $60.43 | 43,280 |
| 2017-09-06 | $62.40 | $62.40 | $62.03 | $62.11 | $60.00 | 300,444 |
| 2017-09-05 | $62.16 | $62.45 | $62.08 | $62.45 | $60.33 | 300,174 |
| 2017-09-01 | $62.04 | $62.10 | $61.79 | $61.92 | $59.82 | 42,680 |
| 2017-08-31 | $62.24 | $62.50 | $62.24 | $62.35 | $60.03 | 75,180 |
| 2017-08-30 | $62.18 | $62.28 | $62.10 | $62.21 | $59.90 | 66,494 |
| 2017-08-29 | $62.47 | $62.47 | $62.11 | $62.21 | $59.90 | 63,325 |
| 2017-08-28 | $62.03 | $62.16 | $61.92 | $62.16 | $59.85 | 30,316 |
| 2017-08-25 | $61.99 | $62.18 | $61.99 | $62.13 | $59.82 | 17,800 |
| 2017-08-24 | $61.98 | $62.06 | $61.86 | $61.93 | $59.63 | 21,859 |
| 2017-08-23 | $61.94 | $62.06 | $61.86 | $62.05 | $59.74 | 348,375 |
| 2017-08-22 | $61.92 | $61.92 | $61.66 | $61.76 | $59.46 | 110,952 |
| 2017-08-21 | $61.75 | $61.90 | $61.71 | $61.90 | $59.60 | 21,963 |
| 2017-08-18 | $61.84 | $61.89 | $61.66 | $61.72 | $59.42 | 21,206 |
| 2017-08-17 | $61.54 | $61.74 | $61.48 | $61.74 | $59.44 | 34,856 |
| 2017-08-16 | $61.35 | $61.76 | $61.34 | $61.59 | $59.30 | 47,819 |
| 2017-08-15 | $61.25 | $61.43 | $61.25 | $61.40 | $59.12 | 26,063 |
| 2017-08-14 | $61.50 | $61.63 | $61.41 | $61.55 | $59.26 | 79,560 |
| 2017-08-11 | $61.25 | $61.53 | $61.24 | $61.47 | $59.18 | 28,320 |
| 2017-08-10 | $61.52 | $61.55 | $61.23 | $61.53 | $59.24 | 93,633 |
| 2017-08-09 | $61.70 | $61.70 | $61.42 | $61.43 | $59.15 | 31,668 |
| 2017-08-08 | $61.67 | $61.67 | $61.32 | $61.39 | $59.11 | 30,776 |
| 2017-08-07 | $61.67 | $61.73 | $61.62 | $61.73 | $59.43 | 13,476 |
| 2017-08-04 | $61.88 | $61.88 | $61.62 | $61.71 | $59.42 | 60,809 |
| 2017-08-03 | $62.01 | $62.17 | $61.98 | $62.15 | $59.84 | 45,243 |
| 2017-08-02 | $61.98 | $62.08 | $61.88 | $61.92 | $59.62 | 31,324 |
| 2017-08-01 | $61.44 | $61.92 | $61.44 | $61.92 | $59.62 | 35,998 |
| 2017-07-31 | $61.58 | $61.80 | $61.58 | $61.79 | $59.29 | 68,120 |
| 2017-07-28 | $61.48 | $61.73 | $61.48 | $61.73 | $59.24 | 16,227 |
| 2017-07-27 | $61.51 | $61.56 | $61.37 | $61.48 | $59.00 | 65,051 |
| 2017-07-26 | $61.44 | $61.81 | $61.41 | $61.70 | $59.21 | 136,629 |
| 2017-07-25 | $61.71 | $61.71 | $61.51 | $61.53 | $59.05 | 94,317 |
| 2017-07-24 | $62.10 | $62.18 | $62.02 | $62.06 | $59.55 | 124,835 |
| 2017-07-21 | $62.17 | $62.31 | $62.16 | $62.22 | $59.71 | 48,177 |
| 2017-07-20 | $62.12 | $62.18 | $61.95 | $61.98 | $59.48 | 546,669 |
| 2017-07-19 | $61.80 | $61.94 | $61.78 | $61.84 | $59.34 | 72,155 |
| 2017-07-18 | $61.71 | $61.83 | $61.63 | $61.83 | $59.33 | 143,670 |
| 2017-07-17 | $61.30 | $61.48 | $61.28 | $61.37 | $58.89 | 147,511 |
| 2017-07-14 | $61.51 | $61.51 | $61.19 | $61.34 | $58.86 | 35,905 |
| 2017-07-13 | $61.33 | $61.33 | $61.08 | $61.23 | $58.76 | 20,358 |
| 2017-07-12 | $61.26 | $61.42 | $61.16 | $61.40 | $58.92 | 93,047 |
| 2017-07-11 | $60.92 | $61.08 | $60.86 | $60.99 | $58.53 | 80,090 |
| 2017-07-10 | $60.78 | $60.93 | $60.72 | $60.92 | $58.46 | 206,006 |
| 2017-07-07 | $60.78 | $60.83 | $60.65 | $60.80 | $58.34 | 40,565 |
| 2017-07-06 | $60.96 | $61.00 | $60.69 | $60.88 | $58.42 | 92,965 |
| 2017-07-05 | $61.14 | $61.28 | $60.99 | $61.24 | $58.77 | 581,254 |
| 2017-07-03 | $61.44 | $61.52 | $61.10 | $61.28 | $58.81 | 24,398 |
| 2017-06-30 | $61.54 | $61.75 | $61.39 | $61.64 | $58.95 | 80,031 |
| 2017-06-29 | $61.50 | $61.71 | $61.47 | $61.56 | $58.88 | 56,305 |
| 2017-06-28 | $61.95 | $62.09 | $61.73 | $62.01 | $59.31 | 80,546 |
| 2017-06-27 | $62.20 | $62.24 | $61.91 | $61.98 | $59.28 | 169,141 |
| 2017-06-26 | $62.51 | $62.65 | $62.39 | $62.46 | $59.74 | 60,840 |
| 2017-06-23 | $62.15 | $62.34 | $62.15 | $62.22 | $59.51 | 19,846 |
| 2017-06-22 | $62.13 | $62.35 | $62.01 | $62.26 | $59.54 | 111,610 |
| 2017-06-21 | $61.96 | $62.22 | $61.94 | $62.09 | $59.38 | 31,248 |
| 2017-06-20 | $61.96 | $62.13 | $61.92 | $62.10 | $59.39 | 56,165 |
| 2017-06-19 | $61.94 | $61.94 | $61.77 | $61.82 | $59.12 | 57,032 |
| 2017-06-16 | $61.73 | $61.86 | $61.65 | $61.79 | $59.10 | 34,060 |
| 2017-06-15 | $61.69 | $61.82 | $61.66 | $61.76 | $59.07 | 91,387 |
| 2017-06-14 | $61.57 | $62.00 | $61.57 | $61.88 | $59.18 | 38,127 |
| 2017-06-13 | $61.05 | $61.18 | $60.95 | $61.17 | $58.50 | 26,183 |
| 2017-06-12 | $61.08 | $61.25 | $61.01 | $61.10 | $58.44 | 25,261 |
| 2017-06-09 | $60.93 | $61.19 | $60.92 | $61.12 | $58.45 | 21,053 |
| 2017-06-08 | $61.16 | $61.21 | $61.03 | $61.13 | $58.46 | 35,921 |
| 2017-06-07 | $61.30 | $61.40 | $61.14 | $61.21 | $58.54 | 44,331 |
| 2017-06-06 | $61.38 | $61.48 | $61.25 | $61.37 | $58.69 | 136,111 |
| 2017-06-05 | $61.24 | $61.24 | $61.07 | $61.15 | $58.48 | 327,868 |
| 2017-06-02 | $61.20 | $61.44 | $61.04 | $61.37 | $58.69 | 47,548 |
| 2017-06-01 | $60.79 | $60.97 | $60.61 | $60.94 | $58.28 | 71,590 |
| 2017-05-31 | $60.94 | $61.11 | $60.84 | $61.07 | $58.21 | 29,506 |
| 2017-05-30 | $60.83 | $60.95 | $60.76 | $60.94 | $58.09 | 27,403 |
| 2017-05-26 | $60.69 | $60.76 | $60.64 | $60.75 | $57.91 | 18,980 |
| 2017-05-25 | $60.56 | $60.69 | $60.50 | $60.60 | $57.76 | 135,711 |
| 2017-05-24 | $60.58 | $60.66 | $60.41 | $60.65 | $57.81 | 21,672 |
| 2017-05-23 | $60.78 | $60.82 | $60.35 | $60.37 | $57.54 | 26,689 |
| 2017-05-22 | $60.68 | $60.74 | $60.61 | $60.74 | $57.90 | 34,476 |
| 2017-05-19 | $60.66 | $60.77 | $60.54 | $60.74 | $57.90 | 27,686 |
| 2017-05-18 | $60.78 | $60.85 | $60.57 | $60.75 | $57.91 | 40,813 |
| 2017-05-17 | $60.52 | $60.81 | $60.50 | $60.69 | $57.85 | 29,094 |
| 2017-05-16 | $60.08 | $60.37 | $59.98 | $60.19 | $57.37 | 27,494 |
| 2017-05-15 | $59.90 | $60.07 | $59.85 | $59.96 | $57.15 | 50,841 |
| 2017-05-12 | $59.94 | $60.07 | $59.78 | $60.05 | $57.24 | 147,900 |
| 2017-05-11 | $59.46 | $59.67 | $59.27 | $59.58 | $56.79 | 32,843 |
| 2017-05-10 | $59.71 | $59.74 | $59.39 | $59.52 | $56.73 | 30,278 |
| 2017-05-09 | $59.47 | $59.53 | $59.31 | $59.53 | $56.74 | 33,184 |
| 2017-05-08 | $59.64 | $59.64 | $59.30 | $59.49 | $56.70 | 58,296 |
| 2017-05-05 | $59.71 | $59.71 | $59.43 | $59.62 | $56.83 | 126,142 |
| 2017-05-04 | $59.62 | $59.64 | $59.42 | $59.58 | $56.79 | 26,808 |
| 2017-05-03 | $59.93 | $60.01 | $59.77 | $59.85 | $57.05 | 40,047 |
| 2017-05-02 | $59.40 | $59.81 | $59.40 | $59.69 | $56.90 | 43,533 |
| 2017-05-01 | $59.72 | $59.85 | $59.30 | $59.50 | $56.71 | 43,366 |
| 2017-04-28 | $59.86 | $59.95 | $59.68 | $59.94 | $56.94 | 60,505 |
| 2017-04-27 | $59.87 | $59.95 | $59.60 | $59.86 | $56.86 | 30,351 |
| 2017-04-26 | $59.54 | $59.80 | $59.49 | $59.73 | $56.74 | 69,258 |
| 2017-04-25 | $59.95 | $59.95 | $59.41 | $59.49 | $56.51 | 89,067 |
| 2017-04-24 | $60.07 | $60.14 | $59.85 | $59.99 | $56.98 | 105,905 |
| 2017-04-21 | $60.33 | $60.39 | $60.16 | $60.21 | $57.19 | 29,324 |
| 2017-04-20 | $60.37 | $60.46 | $60.08 | $60.26 | $57.24 | 50,746 |
| 2017-04-19 | $60.55 | $60.57 | $60.28 | $60.39 | $57.36 | 39,951 |
| 2017-04-18 | $60.43 | $60.67 | $60.23 | $60.64 | $57.60 | 56,537 |
| 2017-04-17 | $60.18 | $60.30 | $60.00 | $60.08 | $57.07 | 67,674 |
| 2017-04-13 | $60.13 | $60.21 | $59.93 | $60.01 | $57.00 | 218,072 |
| 2017-04-12 | $59.89 | $60.15 | $59.73 | $60.10 | $57.09 | 122,992 |
| 2017-04-11 | $59.58 | $59.96 | $59.45 | $59.77 | $56.78 | 330,840 |
| 2017-04-10 | $59.52 | $59.55 | $59.30 | $59.33 | $56.36 | 386,277 |
| 2017-04-07 | $59.74 | $59.83 | $59.18 | $59.18 | $56.21 | 52,973 |
| 2017-04-06 | $59.50 | $59.57 | $59.21 | $59.44 | $56.46 | 398,767 |
| 2017-04-05 | $59.18 | $59.50 | $59.17 | $59.41 | $56.43 | 119,575 |
| 2017-04-04 | $59.56 | $59.56 | $59.20 | $59.34 | $56.37 | 393,053 |
| 2017-04-03 | $59.20 | $59.45 | $59.00 | $59.40 | $56.42 | 63,351 |
| 2017-03-31 | $59.27 | $59.30 | $59.01 | $59.24 | $56.08 | 49,746 |
| 2017-03-30 | $59.45 | $59.50 | $59.13 | $59.22 | $56.06 | 35,130 |
| 2017-03-29 | $59.27 | $59.47 | $59.24 | $59.38 | $56.21 | 18,079 |
| 2017-03-28 | $59.48 | $59.50 | $59.05 | $59.11 | $55.96 | 54,675 |
| 2017-03-27 | $59.54 | $59.55 | $59.25 | $59.34 | $56.17 | 42,867 |
| 2017-03-24 | $59.19 | $59.38 | $58.96 | $59.16 | $56.00 | 53,774 |
| 2017-03-23 | $59.22 | $59.29 | $58.95 | $59.01 | $55.86 | 54,964 |
| 2017-03-22 | $59.15 | $59.42 | $59.00 | $59.16 | $56.00 | 36,330 |
| 2017-03-21 | $58.66 | $59.14 | $58.66 | $59.02 | $55.87 | 33,456 |
| 2017-03-20 | $58.51 | $58.74 | $58.51 | $58.62 | $55.49 | 149,534 |
| 2017-03-17 | $58.45 | $58.70 | $58.36 | $58.62 | $55.49 | 46,267 |
| 2017-03-16 | $58.41 | $58.41 | $58.21 | $58.33 | $55.22 | 134,108 |
| 2017-03-15 | $58.02 | $58.47 | $57.92 | $58.41 | $55.29 | 79,970 |
| 2017-03-14 | $57.76 | $57.97 | $57.64 | $57.74 | $54.66 | 48,648 |
| 2017-03-13 | $57.89 | $58.04 | $57.68 | $57.75 | $54.67 | 57,644 |
| 2017-03-10 | $57.86 | $58.06 | $57.74 | $57.95 | $54.86 | 98,804 |
| 2017-03-09 | $58.08 | $58.17 | $57.74 | $57.88 | $54.79 | 185,710 |
| 2017-03-08 | $58.25 | $58.42 | $58.15 | $58.33 | $55.22 | 126,692 |
| 2017-03-07 | $58.81 | $58.88 | $58.58 | $58.61 | $55.48 | 117,354 |
| 2017-03-06 | $58.98 | $59.05 | $58.82 | $58.91 | $55.77 | 288,372 |
| 2017-03-03 | $59.12 | $59.14 | $58.78 | $59.01 | $55.86 | 66,787 |
| 2017-03-02 | $58.96 | $59.04 | $58.79 | $58.93 | $55.78 | 68,570 |
| 2017-03-01 | $59.11 | $59.16 | $58.90 | $59.10 | $55.95 | 48,832 |
| 2017-02-28 | $59.79 | $59.96 | $59.77 | $59.90 | $56.50 | 55,995 |
| 2017-02-27 | $59.96 | $60.00 | $59.70 | $59.72 | $56.33 | 61,649 |
| 2017-02-24 | $59.70 | $59.99 | $59.59 | $59.90 | $56.50 | 232,540 |
| 2017-02-23 | $59.31 | $59.45 | $59.21 | $59.36 | $55.99 | 78,813 |
| 2017-02-22 | $59.29 | $59.41 | $58.98 | $59.24 | $55.88 | 75,453 |
| 2017-02-21 | $58.99 | $59.31 | $58.89 | $59.15 | $55.80 | 33,564 |
| 2017-02-17 | $59.29 | $59.30 | $59.09 | $59.21 | $55.85 | 207,850 |
| 2017-02-16 | $58.80 | $59.13 | $58.78 | $58.97 | $55.63 | 110,792 |
| 2017-02-15 | $58.59 | $58.82 | $58.54 | $58.79 | $55.46 | 110,158 |
| 2017-02-14 | $59.04 | $59.06 | $58.57 | $58.81 | $55.48 | 60,086 |
| 2017-02-13 | $58.97 | $59.03 | $58.85 | $59.02 | $55.67 | 65,175 |
| 2017-02-10 | $58.84 | $59.17 | $58.84 | $59.13 | $55.78 | 82,196 |
| 2017-02-09 | $59.39 | $59.39 | $59.03 | $59.17 | $55.81 | 47,676 |
| 2017-02-08 | $59.29 | $59.53 | $59.26 | $59.49 | $56.12 | 100,457 |
| 2017-02-07 | $58.81 | $59.21 | $58.71 | $59.10 | $55.75 | 130,052 |
| 2017-02-06 | $58.80 | $59.02 | $58.49 | $58.82 | $55.48 | 128,617 |
| 2017-02-03 | $58.70 | $58.79 | $58.32 | $58.53 | $55.21 | 72,100 |
| 2017-02-02 | $58.89 | $58.89 | $58.43 | $58.51 | $55.19 | 305,470 |
| 2017-02-01 | $58.64 | $58.83 | $58.39 | $58.58 | $55.26 | 207,032 |
| 2017-01-31 | $58.96 | $59.17 | $58.86 | $59.02 | $55.48 | 92,648 |
| 2017-01-30 | $58.99 | $59.04 | $58.79 | $58.85 | $55.32 | 274,477 |
| 2017-01-27 | $58.84 | $59.00 | $58.73 | $58.93 | $55.39 | 132,274 |
| 2017-01-26 | $58.51 | $58.75 | $58.34 | $58.71 | $55.19 | 386,842 |
| 2017-01-25 | $58.71 | $58.85 | $58.42 | $58.55 | $55.04 | 436,777 |
| 2017-01-24 | $59.10 | $59.22 | $58.80 | $58.96 | $55.42 | 180,282 |
| 2017-01-23 | $58.98 | $59.39 | $58.86 | $59.18 | $55.63 | 163,317 |
| 2017-01-20 | $58.88 | $58.98 | $58.61 | $58.85 | $55.32 | 203,626 |
| 2017-01-19 | $59.07 | $59.13 | $58.76 | $58.97 | $55.43 | 240,914 |
| 2017-01-18 | $59.56 | $59.59 | $59.22 | $59.31 | $55.75 | 460,417 |
| 2017-01-17 | $59.81 | $59.91 | $59.49 | $59.68 | $56.10 | 642,024 |
| 2017-01-13 | $59.45 | $59.54 | $59.15 | $59.40 | $55.83 | 639,869 |
| 2017-01-12 | $59.96 | $60.05 | $59.64 | $59.71 | $56.13 | 157,643 |
| 2017-01-11 | $59.56 | $59.79 | $59.35 | $59.65 | $56.07 | 145,325 |
| 2017-01-10 | $59.49 | $59.65 | $59.46 | $59.55 | $55.98 | 169,139 |
| 2017-01-09 | $59.69 | $59.69 | $59.35 | $59.53 | $55.96 | 263,076 |
| 2017-01-06 | $59.55 | $59.56 | $59.28 | $59.41 | $55.84 | 315,865 |
| 2017-01-05 | $59.46 | $59.77 | $59.21 | $59.66 | $56.08 | 130,528 |
| 2017-01-04 | $59.09 | $59.21 | $58.93 | $59.08 | $55.53 | 270,787 |
| 2017-01-03 | $58.60 | $59.13 | $58.50 | $59.07 | $55.52 | 190,067 |
| 2016-12-30 | $58.61 | $58.97 | $58.51 | $58.70 | $55.18 | 333,034 |
| 2016-12-29 | $58.61 | $58.86 | $58.40 | $58.79 | $55.26 | 288,163 |
| 2016-12-28 | $58.21 | $58.63 | $58.15 | $58.51 | $55.00 | 187,958 |
| 2016-12-27 | $58.00 | $58.22 | $57.90 | $58.06 | $54.57 | 115,780 |
| 2016-12-23 | $58.24 | $58.30 | $58.05 | $58.26 | $54.76 | 183,442 |
| 2016-12-22 | $57.81 | $58.12 | $57.78 | $58.05 | $54.57 | 131,316 |
| 2016-12-21 | $58.10 | $58.23 | $57.89 | $58.12 | $54.45 | 336,631 |
| 2016-12-20 | $57.93 | $58.05 | $57.78 | $57.84 | $54.19 | 173,923 |
| 2016-12-19 | $57.77 | $58.05 | $57.77 | $58.02 | $54.35 | 98,561 |
| 2016-12-16 | $57.79 | $57.79 | $57.39 | $57.52 | $53.89 | 57,471 |
| 2016-12-15 | $57.72 | $57.94 | $57.51 | $57.55 | $53.91 | 213,605 |
| 2016-12-14 | $58.07 | $58.36 | $57.61 | $57.61 | $53.97 | 133,223 |
| 2016-12-13 | $57.82 | $57.92 | $57.54 | $57.90 | $54.24 | 135,905 |
| 2016-12-12 | $57.63 | $57.64 | $57.31 | $57.50 | $53.87 | 98,044 |
| 2016-12-09 | $57.98 | $58.00 | $57.49 | $57.65 | $54.01 | 140,885 |
| 2016-12-08 | $58.26 | $58.26 | $57.94 | $57.97 | $54.31 | 137,998 |
| 2016-12-07 | $58.21 | $58.50 | $58.14 | $58.41 | $54.72 | 113,019 |
| 2016-12-06 | $57.98 | $58.16 | $57.83 | $57.96 | $54.30 | 123,128 |
| 2016-12-05 | $57.63 | $58.17 | $57.54 | $57.92 | $54.26 | 211,167 |
| 2016-12-02 | $57.69 | $58.05 | $57.69 | $57.82 | $54.17 | 233,749 |
| 2016-12-01 | $57.52 | $57.59 | $57.15 | $57.55 | $53.91 | 134,056 |
| 2016-11-30 | $58.09 | $58.24 | $57.78 | $57.89 | $54.04 | 339,183 |
| 2016-11-29 | $58.43 | $58.61 | $58.22 | $58.54 | $54.64 | 174,596 |
| 2016-11-28 | $58.29 | $58.45 | $58.10 | $58.42 | $54.53 | 138,205 |
| 2016-11-25 | $58.18 | $58.25 | $57.81 | $58.09 | $54.22 | 43,019 |
| 2016-11-23 | $57.86 | $58.02 | $57.53 | $57.94 | $54.08 | 201,921 |
| 2016-11-22 | $58.18 | $58.30 | $57.95 | $58.05 | $54.19 | 227,953 |
| 2016-11-21 | $58.26 | $58.34 | $57.97 | $58.06 | $54.20 | 174,643 |
| 2016-11-18 | $58.38 | $58.51 | $57.85 | $58.01 | $54.15 | 124,673 |
| 2016-11-17 | $58.49 | $58.78 | $58.08 | $58.14 | $54.27 | 546,580 |
| 2016-11-16 | $58.69 | $59.00 | $58.60 | $58.68 | $54.77 | 54,604 |
| 2016-11-15 | $58.39 | $59.21 | $58.37 | $58.59 | $54.69 | 110,910 |
| 2016-11-14 | $58.45 | $58.71 | $57.93 | $57.93 | $54.07 | 281,869 |
| 2016-11-11 | $58.95 | $59.00 | $58.51 | $58.70 | $54.79 | 147,228 |
| 2016-11-10 | $59.43 | $59.60 | $58.74 | $58.96 | $55.04 | 166,170 |
| 2016-11-09 | $60.15 | $60.24 | $59.28 | $59.42 | $55.46 | 177,866 |
| 2016-11-08 | $61.28 | $61.36 | $60.90 | $61.04 | $56.98 | 319,526 |
| 2016-11-07 | $60.98 | $61.26 | $60.98 | $61.13 | $57.06 | 47,203 |
| 2016-11-04 | $61.28 | $61.30 | $61.08 | $61.29 | $57.21 | 75,214 |
| 2016-11-03 | $61.07 | $61.10 | $60.81 | $60.92 | $56.86 | 77,475 |
| 2016-11-02 | $61.11 | $61.37 | $60.86 | $61.07 | $57.00 | 93,846 |
| 2016-11-01 | $60.88 | $61.27 | $60.79 | $61.23 | $57.15 | 131,054 |
| 2016-10-31 | $61.50 | $61.59 | $61.32 | $61.38 | $57.10 | 290,298 |
| 2016-10-28 | $61.42 | $61.67 | $61.25 | $61.42 | $57.14 | 133,335 |
| 2016-10-27 | $61.80 | $61.86 | $61.30 | $61.44 | $57.16 | 86,047 |
| 2016-10-26 | $62.29 | $62.35 | $61.99 | $61.99 | $57.67 | 122,873 |
| 2016-10-25 | $62.36 | $62.66 | $62.30 | $62.58 | $58.22 | 64,922 |
| 2016-10-24 | $62.62 | $62.67 | $62.28 | $62.45 | $58.10 | 73,103 |
| 2016-10-21 | $62.77 | $62.91 | $62.60 | $62.67 | $58.30 | 94,738 |
| 2016-10-20 | $62.79 | $62.91 | $62.57 | $62.71 | $58.34 | 146,525 |
| 2016-10-19 | $62.36 | $62.68 | $62.19 | $62.62 | $58.26 | 285,816 |
| 2016-10-18 | $61.90 | $62.42 | $61.89 | $62.39 | $58.04 | 222,167 |
| 2016-10-17 | $61.96 | $62.29 | $61.91 | $62.07 | $57.74 | 240,837 |
| 2016-10-14 | $62.00 | $62.41 | $61.77 | $61.83 | $57.52 | 311,790 |
| 2016-10-13 | $62.32 | $62.42 | $62.17 | $62.31 | $57.97 | 205,646 |
| 2016-10-12 | $61.96 | $62.17 | $61.72 | $62.05 | $57.73 | 138,653 |
| 2016-10-11 | $62.12 | $62.30 | $61.86 | $61.97 | $57.65 | 566,499 |
| 2016-10-10 | $62.30 | $62.37 | $62.09 | $62.25 | $57.91 | 77,081 |
| 2016-10-07 | $62.37 | $62.44 | $62.02 | $62.37 | $58.02 | 130,766 |
| 2016-10-06 | $62.27 | $62.39 | $61.99 | $62.26 | $57.92 | 211,594 |
| 2016-10-05 | $62.42 | $62.44 | $61.94 | $62.34 | $58.00 | 542,361 |
| 2016-10-04 | $62.94 | $63.00 | $62.26 | $62.47 | $58.12 | 172,832 |
| 2016-10-03 | $63.07 | $63.27 | $62.68 | $62.87 | $58.49 | 74,209 |
| 2016-09-30 | $63.43 | $63.55 | $62.89 | $63.26 | $58.66 | 450,597 |
| 2016-09-29 | $63.29 | $63.59 | $63.22 | $63.44 | $58.83 | 65,777 |
| 2016-09-28 | $63.44 | $63.64 | $63.23 | $63.49 | $58.87 | 28,288 |
| 2016-09-27 | $63.36 | $63.54 | $63.25 | $63.36 | $58.75 | 81,810 |
| 2016-09-26 | $63.10 | $63.26 | $63.00 | $63.22 | $58.62 | 102,638 |
| 2016-09-23 | $63.17 | $63.30 | $62.76 | $62.78 | $58.21 | 128,461 |
| 2016-09-22 | $62.90 | $63.36 | $62.71 | $63.00 | $58.42 | 177,061 |
| 2016-09-21 | $62.07 | $62.68 | $61.98 | $62.64 | $58.08 | 106,653 |
| 2016-09-20 | $62.21 | $62.44 | $61.95 | $62.15 | $57.63 | 215,918 |
| 2016-09-19 | $61.85 | $62.12 | $61.85 | $61.95 | $57.44 | 69,364 |
| 2016-09-16 | $61.76 | $61.96 | $61.76 | $61.96 | $57.45 | 67,539 |
| 2016-09-15 | $61.41 | $61.78 | $61.27 | $61.72 | $57.23 | 104,894 |
| 2016-09-14 | $61.65 | $62.09 | $61.38 | $61.57 | $57.09 | 141,827 |
| 2016-09-13 | $62.31 | $62.40 | $61.44 | $61.85 | $57.35 | 262,087 |
| 2016-09-12 | $62.17 | $62.48 | $62.04 | $62.18 | $57.66 | 77,473 |
| 2016-09-09 | $62.69 | $62.70 | $62.22 | $62.43 | $57.89 | 121,594 |
| 2016-09-08 | $63.53 | $63.67 | $62.92 | $63.17 | $58.57 | 56,031 |
| 2016-09-07 | $64.01 | $64.03 | $63.73 | $63.73 | $59.09 | 132,356 |
| 2016-09-06 | $63.54 | $63.93 | $63.41 | $63.72 | $59.08 | 163,478 |
| 2016-09-02 | $63.56 | $63.64 | $63.28 | $63.57 | $58.95 | 125,534 |
| 2016-09-01 | $63.55 | $63.96 | $63.49 | $63.84 | $59.20 | 57,503 |
| 2016-08-31 | $64.11 | $64.28 | $63.98 | $64.14 | $59.28 | 343,647 |
| 2016-08-30 | $64.10 | $64.23 | $64.00 | $64.12 | $59.26 | 114,653 |
| 2016-08-29 | $63.87 | $64.25 | $63.84 | $64.18 | $59.32 | 70,599 |
| 2016-08-26 | $63.86 | $64.21 | $63.44 | $63.56 | $58.75 | 83,573 |
| 2016-08-25 | $63.83 | $64.06 | $63.61 | $63.71 | $58.89 | 60,082 |
| 2016-08-24 | $64.09 | $64.20 | $63.88 | $63.91 | $59.07 | 133,734 |
| 2016-08-23 | $63.88 | $64.10 | $63.79 | $64.01 | $59.16 | 98,087 |
| 2016-08-22 | $63.82 | $63.95 | $63.73 | $63.86 | $59.02 | 150,237 |
| 2016-08-19 | $63.46 | $63.69 | $63.34 | $63.57 | $58.76 | 126,297 |
| 2016-08-18 | $63.77 | $64.00 | $63.71 | $63.91 | $59.07 | 427,094 |
| 2016-08-17 | $63.46 | $63.78 | $63.46 | $63.71 | $58.89 | 92,852 |
| 2016-08-16 | $63.77 | $63.77 | $63.23 | $63.47 | $58.66 | 97,050 |
| 2016-08-15 | $63.80 | $63.84 | $63.48 | $63.60 | $58.78 | 192,571 |
| 2016-08-12 | $63.90 | $64.19 | $63.69 | $64.00 | $59.15 | 161,203 |
| 2016-08-11 | $63.95 | $64.06 | $63.37 | $63.63 | $58.81 | 282,234 |
| 2016-08-10 | $63.72 | $64.09 | $63.56 | $63.95 | $59.11 | 211,704 |
| 2016-08-09 | $63.29 | $63.63 | $63.17 | $63.55 | $58.74 | 122,134 |
| 2016-08-08 | $62.92 | $63.18 | $62.71 | $63.12 | $58.34 | 91,905 |
| 2016-08-05 | $63.17 | $63.21 | $62.80 | $62.91 | $58.15 | 77,595 |
| 2016-08-04 | $62.93 | $63.33 | $62.93 | $63.17 | $58.39 | 87,868 |
| 2016-08-03 | $63.02 | $63.02 | $62.50 | $62.88 | $58.12 | 278,986 |
| 2016-08-02 | $62.94 | $63.15 | $62.63 | $62.69 | $57.94 | 124,116 |
| 2016-08-01 | $63.60 | $63.69 | $63.15 | $63.34 | $58.54 | 141,388 |
| 2016-07-29 | $63.81 | $64.16 | $63.75 | $64.08 | $59.04 | 69,288 |
| 2016-07-28 | $63.67 | $63.89 | $63.53 | $63.76 | $58.74 | 87,175 |
| 2016-07-27 | $63.70 | $63.93 | $63.51 | $63.79 | $58.77 | 195,245 |
| 2016-07-26 | $63.63 | $63.63 | $63.34 | $63.47 | $58.47 | 91,065 |
| 2016-07-25 | $63.46 | $63.54 | $63.31 | $63.47 | $58.47 | 229,730 |
| 2016-07-22 | $63.15 | $63.65 | $63.15 | $63.54 | $58.54 | 233,788 |
| 2016-07-21 | $63.12 | $63.42 | $62.74 | $63.40 | $58.41 | 119,620 |
| 2016-07-20 | $63.51 | $63.51 | $63.09 | $63.21 | $58.23 | 195,793 |
| 2016-07-19 | $63.53 | $63.64 | $63.28 | $63.46 | $58.46 | 340,679 |
| 2016-07-18 | $63.46 | $63.56 | $63.13 | $63.43 | $58.44 | 267,950 |
| 2016-07-15 | $63.57 | $63.68 | $63.29 | $63.29 | $58.31 | 331,482 |
| 2016-07-14 | $63.54 | $63.90 | $63.39 | $63.73 | $58.71 | 79,004 |
| 2016-07-13 | $64.11 | $64.20 | $63.86 | $64.08 | $59.04 | 239,911 |
| 2016-07-12 | $64.03 | $64.06 | $63.77 | $63.86 | $58.83 | 167,064 |
| 2016-07-11 | $64.13 | $64.42 | $64.13 | $64.36 | $59.29 | 115,950 |
| 2016-07-08 | $64.10 | $64.41 | $64.06 | $64.41 | $59.34 | 116,693 |
| 2016-07-07 | $63.90 | $64.10 | $63.72 | $63.78 | $58.76 | 111,919 |
| 2016-07-06 | $63.81 | $64.10 | $63.78 | $63.96 | $58.93 | 288,230 |
| 2016-07-05 | $63.66 | $63.92 | $63.44 | $63.82 | $58.80 | 140,900 |
| 2016-07-01 | $62.91 | $63.35 | $62.73 | $63.30 | $58.32 | 109,344 |
| 2016-06-30 | $62.58 | $62.98 | $62.48 | $62.65 | $57.53 | 99,527 |
| 2016-06-29 | $62.61 | $62.76 | $62.10 | $62.19 | $57.11 | 89,112 |
| 2016-06-28 | $62.30 | $62.51 | $62.12 | $62.28 | $57.19 | 236,354 |
| 2016-06-27 | $62.01 | $62.30 | $61.79 | $62.27 | $57.19 | 206,388 |
| 2016-06-24 | $61.43 | $61.74 | $61.10 | $61.49 | $56.47 | 276,307 |
| 2016-06-23 | $60.98 | $61.11 | $60.71 | $61.01 | $56.03 | 147,412 |
| 2016-06-22 | $61.10 | $61.27 | $61.02 | $61.02 | $56.04 | 182,043 |
| 2016-06-21 | $61.38 | $61.61 | $61.01 | $61.12 | $56.13 | 205,537 |
| 2016-06-20 | $61.12 | $61.50 | $61.03 | $61.38 | $56.37 | 141,662 |
| 2016-06-17 | $61.43 | $61.53 | $61.20 | $61.41 | $56.40 | 240,259 |
| 2016-06-16 | $61.68 | $61.78 | $61.36 | $61.61 | $56.58 | 30,662 |
| 2016-06-15 | $61.43 | $61.64 | $61.26 | $61.59 | $56.56 | 51,512 |
| 2016-06-14 | $61.72 | $61.72 | $61.30 | $61.36 | $56.35 | 133,742 |
| 2016-06-13 | $61.66 | $61.66 | $61.31 | $61.48 | $56.46 | 97,255 |
| 2016-06-10 | $61.71 | $61.83 | $61.45 | $61.60 | $56.57 | 133,059 |
| 2016-06-09 | $61.37 | $61.51 | $61.26 | $61.40 | $56.39 | 236,956 |
| 2016-06-08 | $61.08 | $61.14 | $60.83 | $61.06 | $56.07 | 139,717 |
| 2016-06-07 | $60.87 | $61.05 | $60.68 | $60.88 | $55.91 | 245,329 |
| 2016-06-06 | $60.79 | $60.84 | $60.69 | $60.78 | $55.82 | 116,920 |
| 2016-06-03 | $60.62 | $60.83 | $60.36 | $60.83 | $55.86 | 53,442 |
| 2016-06-02 | $60.01 | $60.33 | $59.90 | $60.04 | $55.14 | 102,293 |
| 2016-06-01 | $59.98 | $60.12 | $59.74 | $59.83 | $54.94 | 147,057 |
| 2016-05-31 | $59.67 | $60.02 | $59.56 | $59.90 | $54.82 | 139,800 |
| 2016-05-27 | $60.20 | $60.20 | $59.72 | $59.85 | $54.77 | 123,167 |
| 2016-05-26 | $59.78 | $60.06 | $59.67 | $59.94 | $54.85 | 74,768 |
| 2016-05-25 | $59.74 | $59.86 | $59.54 | $59.66 | $54.60 | 151,033 |
| 2016-05-24 | $59.68 | $59.78 | $59.48 | $59.61 | $54.55 | 64,503 |
| 2016-05-23 | $59.55 | $59.84 | $59.53 | $59.73 | $54.66 | 59,944 |
| 2016-05-20 | $59.61 | $59.84 | $59.53 | $59.82 | $54.74 | 105,411 |
| 2016-05-19 | $59.66 | $59.74 | $59.32 | $59.71 | $54.64 | 97,306 |
| 2016-05-18 | $60.10 | $60.20 | $59.48 | $59.61 | $54.55 | 55,550 |
| 2016-05-17 | $60.27 | $60.41 | $60.10 | $60.24 | $55.13 | 55,646 |
| 2016-05-16 | $60.45 | $60.45 | $60.14 | $60.24 | $55.13 | 127,505 |
| 2016-05-13 | $60.12 | $60.48 | $60.10 | $60.42 | $55.29 | 62,095 |
| 2016-05-12 | $60.10 | $60.35 | $60.01 | $60.27 | $55.16 | 151,056 |
| 2016-05-11 | $60.28 | $60.37 | $59.99 | $60.33 | $55.21 | 487,389 |
| 2016-05-10 | $60.25 | $60.25 | $60.02 | $60.24 | $55.13 | 112,542 |
| 2016-05-09 | $60.24 | $60.34 | $60.12 | $60.23 | $55.12 | 201,518 |
| 2016-05-06 | $60.61 | $60.61 | $60.26 | $60.40 | $55.28 | 358,689 |
| 2016-05-05 | $60.32 | $60.62 | $60.24 | $60.55 | $55.41 | 228,600 |
| 2016-05-04 | $60.22 | $60.48 | $60.13 | $60.41 | $55.28 | 154,914 |
| 2016-05-03 | $60.34 | $60.45 | $60.17 | $60.39 | $55.27 | 76,799 |
| 2016-05-02 | $60.10 | $60.17 | $59.81 | $59.86 | $54.78 | 121,642 |
| 2016-04-29 | $60.12 | $60.46 | $59.92 | $60.38 | $55.07 | 75,197 |
| 2016-04-28 | $60.14 | $60.47 | $60.10 | $60.23 | $54.93 | 172,303 |
| 2016-04-27 | $59.95 | $60.29 | $59.76 | $60.17 | $54.88 | 89,300 |
| 2016-04-26 | $60.02 | $60.02 | $59.61 | $59.79 | $54.53 | 102,355 |
| 2016-04-25 | $60.34 | $60.34 | $59.92 | $60.00 | $54.72 | 90,307 |
| 2016-04-22 | $60.29 | $60.53 | $60.00 | $60.38 | $55.07 | 227,665 |
| 2016-04-21 | $59.88 | $60.04 | $59.63 | $59.92 | $54.65 | 106,379 |
| 2016-04-20 | $60.36 | $60.63 | $60.00 | $60.08 | $54.79 | 215,738 |
| 2016-04-19 | $60.11 | $60.52 | $60.00 | $60.30 | $54.99 | 334,115 |
| 2016-04-18 | $59.90 | $60.29 | $59.74 | $60.29 | $54.99 | 205,154 |
| 2016-04-15 | $59.94 | $60.28 | $59.71 | $59.88 | $54.61 | 1,037,597 |
| 2016-04-14 | $59.68 | $59.85 | $59.62 | $59.70 | $54.45 | 77,187 |
| 2016-04-13 | $59.58 | $59.86 | $59.32 | $59.74 | $54.48 | 181,878 |
| 2016-04-12 | $59.75 | $59.78 | $59.36 | $59.54 | $54.30 | 123,649 |
| 2016-04-11 | $59.88 | $60.02 | $59.76 | $59.87 | $54.60 | 148,393 |
| 2016-04-08 | $60.02 | $60.13 | $59.73 | $59.93 | $54.66 | 94,083 |
| 2016-04-07 | $59.82 | $60.14 | $59.82 | $60.07 | $54.78 | 139,004 |
| 2016-04-06 | $59.60 | $59.70 | $59.42 | $59.61 | $54.37 | 439,033 |
| 2016-04-05 | $59.60 | $59.68 | $59.48 | $59.63 | $54.38 | 36,555 |
| 2016-04-04 | $59.27 | $59.38 | $59.12 | $59.35 | $54.13 | 78,958 |
| 2016-04-01 | $59.45 | $59.46 | $59.01 | $59.27 | $54.06 | 216,902 |
| 2016-03-31 | $58.96 | $59.37 | $58.94 | $59.28 | $53.88 | 273,701 |
| 2016-03-30 | $58.98 | $59.23 | $58.80 | $58.88 | $53.51 | 205,287 |
| 2016-03-29 | $58.97 | $59.26 | $58.78 | $59.12 | $53.73 | 149,914 |
| 2016-03-28 | $58.56 | $59.00 | $58.56 | $58.80 | $53.44 | 53,797 |
| 2016-03-24 | $58.81 | $59.09 | $58.41 | $58.85 | $53.48 | 80,454 |
| 2016-03-23 | $58.54 | $58.73 | $58.24 | $58.71 | $53.36 | 95,928 |
| 2016-03-22 | $58.50 | $58.74 | $58.23 | $58.40 | $53.08 | 85,854 |
| 2016-03-21 | $58.26 | $58.52 | $58.23 | $58.48 | $53.15 | 126,820 |
| 2016-03-18 | $58.34 | $58.66 | $58.27 | $58.46 | $53.13 | 386,619 |
| 2016-03-17 | $58.04 | $58.55 | $57.91 | $58.34 | $53.02 | 268,288 |
| 2016-03-16 | $57.84 | $58.10 | $57.65 | $58.00 | $52.71 | 151,807 |
| 2016-03-15 | $57.79 | $57.97 | $57.60 | $57.79 | $52.52 | 115,224 |
| 2016-03-14 | $57.51 | $57.82 | $57.22 | $57.66 | $52.40 | 157,457 |
| 2016-03-11 | $57.36 | $57.51 | $57.14 | $57.45 | $52.21 | 131,750 |
| 2016-03-10 | $56.96 | $57.35 | $56.70 | $57.25 | $52.03 | 189,125 |
| 2016-03-09 | $57.08 | $57.22 | $56.69 | $56.89 | $51.70 | 430,019 |
| 2016-03-08 | $57.10 | $57.32 | $56.86 | $56.91 | $51.72 | 351,021 |
| 2016-03-07 | $56.89 | $56.89 | $56.38 | $56.65 | $51.48 | 216,485 |
| 2016-03-04 | $56.74 | $56.74 | $56.33 | $56.66 | $51.49 | 388,795 |
| 2016-03-03 | $56.30 | $56.65 | $56.18 | $56.51 | $51.36 | 122,594 |
| 2016-03-02 | $56.32 | $56.32 | $55.94 | $56.13 | $51.01 | 180,831 |
| 2016-03-01 | $56.32 | $56.47 | $55.88 | $55.96 | $50.86 | 178,105 |
| 2016-02-29 | $56.33 | $56.68 | $56.33 | $56.49 | $51.15 | 96,584 |
| 2016-02-26 | $56.21 | $56.42 | $56.20 | $56.37 | $51.04 | 145,466 |
| 2016-02-25 | $56.22 | $56.64 | $56.21 | $56.44 | $51.10 | 126,925 |
| 2016-02-24 | $56.44 | $56.62 | $55.99 | $56.24 | $50.92 | 72,076 |
| 2016-02-23 | $55.72 | $56.35 | $55.72 | $56.18 | $50.87 | 80,287 |
| 2016-02-22 | $56.28 | $56.28 | $55.93 | $56.15 | $50.84 | 43,173 |
| 2016-02-19 | $56.04 | $56.27 | $55.88 | $56.01 | $50.71 | 215,446 |
| 2016-02-18 | $55.81 | $56.12 | $55.64 | $56.12 | $50.81 | 193,110 |
| 2016-02-17 | $55.62 | $55.75 | $55.19 | $55.73 | $50.46 | 224,835 |
| 2016-02-16 | $55.69 | $55.83 | $55.41 | $55.58 | $50.32 | 192,717 |
| 2016-02-12 | $55.82 | $55.96 | $55.51 | $55.90 | $50.61 | 135,041 |
| 2016-02-11 | $56.56 | $56.85 | $55.92 | $56.07 | $50.77 | 401,464 |
| 2016-02-10 | $56.34 | $56.54 | $56.20 | $56.40 | $51.07 | 298,341 |
| 2016-02-09 | $56.20 | $56.40 | $55.81 | $56.05 | $50.75 | 606,921 |
| 2016-02-08 | $55.77 | $56.21 | $55.71 | $56.16 | $50.85 | 344,288 |
| 2016-02-05 | $55.54 | $55.75 | $55.48 | $55.61 | $50.35 | 271,765 |
| 2016-02-04 | $55.74 | $55.89 | $55.53 | $55.89 | $50.61 | 618,101 |
| 2016-02-03 | $55.85 | $56.14 | $55.62 | $55.74 | $50.47 | 233,622 |
| 2016-02-02 | $55.79 | $56.00 | $55.61 | $55.94 | $50.65 | 102,087 |
| 2016-02-01 | $55.33 | $55.56 | $55.26 | $55.50 | $50.25 | 178,328 |
| 2016-01-29 | $56.00 | $56.07 | $55.67 | $55.87 | $50.40 | 82,425 |
| 2016-01-28 | $55.48 | $55.78 | $55.47 | $55.63 | $50.18 | 102,219 |
| 2016-01-27 | $55.54 | $55.76 | $55.31 | $55.54 | $50.10 | 78,585 |
| 2016-01-26 | $55.81 | $55.98 | $55.64 | $55.85 | $50.38 | 183,272 |
| 2016-01-25 | $55.78 | $55.87 | $55.59 | $55.87 | $50.40 | 375,306 |
| 2016-01-22 | $55.38 | $55.60 | $55.11 | $55.60 | $50.15 | 199,638 |
| 2016-01-21 | $55.41 | $55.62 | $55.19 | $55.31 | $49.89 | 95,864 |
| 2016-01-20 | $55.73 | $55.92 | $55.08 | $55.44 | $50.01 | 204,760 |
| 2016-01-19 | $55.64 | $55.86 | $55.47 | $55.55 | $50.11 | 389,737 |
| 2016-01-15 | $56.01 | $56.09 | $55.50 | $55.81 | $50.34 | 243,490 |
| 2016-01-14 | $56.09 | $56.18 | $55.63 | $55.76 | $50.30 | 149,980 |
| 2016-01-13 | $56.24 | $56.38 | $56.05 | $56.28 | $50.77 | 138,113 |
| 2016-01-12 | $55.93 | $56.41 | $55.84 | $56.26 | $50.75 | 182,905 |
| 2016-01-11 | $55.88 | $55.99 | $55.68 | $55.71 | $50.25 | 51,141 |
| 2016-01-08 | $56.00 | $56.28 | $55.93 | $56.13 | $50.63 | 57,008 |
| 2016-01-07 | $56.13 | $56.25 | $55.88 | $56.11 | $50.61 | 51,694 |
| 2016-01-06 | $56.06 | $56.29 | $55.95 | $56.23 | $50.72 | 117,131 |
| 2016-01-05 | $55.71 | $55.87 | $55.58 | $55.81 | $50.34 | 283,367 |
| 2016-01-04 | $55.95 | $56.12 | $55.57 | $55.72 | $50.26 | 59,256 |
| 2015-12-31 | $55.73 | $55.78 | $55.54 | $55.67 | $50.22 | 173,429 |
| 2015-12-30 | $55.38 | $55.61 | $55.31 | $55.39 | $49.96 | 354,303 |
| 2015-12-29 | $56.01 | $56.01 | $55.37 | $55.39 | $49.96 | 134,410 |
| 2015-12-28 | $55.94 | $56.21 | $55.91 | $56.00 | $50.51 | 69,923 |
| 2015-12-24 | $55.95 | $56.07 | $55.85 | $56.00 | $50.51 | 39,267 |
| 2015-12-23 | $55.85 | $56.03 | $55.76 | $56.01 | $50.32 | 287,146 |
| 2015-12-22 | $56.29 | $56.34 | $55.90 | $56.06 | $50.37 | 201,746 |
| 2015-12-21 | $56.49 | $56.58 | $56.24 | $56.31 | $50.59 | 251,419 |
| 2015-12-18 | $56.47 | $56.55 | $56.36 | $56.40 | $50.67 | 123,884 |
| 2015-12-17 | $56.34 | $56.48 | $55.99 | $56.27 | $50.56 | 173,270 |
| 2015-12-16 | $55.90 | $56.16 | $55.71 | $56.03 | $50.34 | 115,890 |
| 2015-12-15 | $55.79 | $56.05 | $55.76 | $55.98 | $50.30 | 311,345 |
| 2015-12-14 | $56.32 | $56.48 | $55.85 | $55.89 | $50.21 | 295,480 |
| 2015-12-11 | $56.72 | $56.74 | $56.45 | $56.49 | $50.75 | 86,602 |
| 2015-12-10 | $56.62 | $56.71 | $56.46 | $56.46 | $50.73 | 119,313 |
| 2015-12-09 | $56.55 | $56.75 | $56.24 | $56.54 | $50.80 | 131,876 |
| 2015-12-08 | $56.86 | $56.95 | $56.58 | $56.64 | $50.89 | 33,998 |
| 2015-12-07 | $56.60 | $57.10 | $56.60 | $56.80 | $51.03 | 70,386 |
| 2015-12-04 | $56.14 | $56.70 | $56.14 | $56.48 | $50.74 | 113,351 |
| 2015-12-03 | $56.75 | $56.75 | $56.00 | $56.12 | $50.42 | 51,448 |
| 2015-12-02 | $57.21 | $57.34 | $57.02 | $57.20 | $51.39 | 63,073 |
| 2015-12-01 | $56.83 | $57.38 | $56.83 | $57.30 | $51.48 | 192,650 |
| 2015-11-30 | $56.89 | $57.04 | $56.86 | $57.02 | $51.05 | 36,257 |
| 2015-11-27 | $56.95 | $56.99 | $56.76 | $56.85 | $50.89 | 21,031 |
| 2015-11-25 | $56.91 | $57.01 | $56.75 | $56.87 | $50.91 | 67,953 |
| 2015-11-24 | $56.84 | $56.94 | $56.80 | $56.84 | $50.89 | 57,069 |
| 2015-11-23 | $56.75 | $56.93 | $56.74 | $56.83 | $50.88 | 40,458 |
| 2015-11-20 | $56.94 | $56.98 | $56.69 | $56.73 | $50.79 | 27,504 |
| 2015-11-19 | $56.87 | $56.94 | $56.75 | $56.82 | $50.87 | 59,964 |
| 2015-11-18 | $56.53 | $56.69 | $56.38 | $56.65 | $50.72 | 115,541 |
| 2015-11-17 | $56.23 | $56.62 | $56.05 | $56.57 | $50.64 | 146,414 |
| 2015-11-16 | $56.50 | $56.53 | $56.22 | $56.41 | $50.50 | 199,645 |
| 2015-11-13 | $56.33 | $56.51 | $56.16 | $56.48 | $50.56 | 136,868 |
| 2015-11-12 | $56.19 | $56.45 | $56.13 | $56.31 | $50.41 | 120,624 |
| 2015-11-11 | $56.19 | $56.22 | $55.84 | $56.19 | $50.30 | 171,705 |
| 2015-11-10 | $56.49 | $56.49 | $56.12 | $56.24 | $50.35 | 267,077 |
| 2015-11-09 | $56.20 | $56.35 | $56.04 | $56.19 | $50.30 | 387,409 |
| 2015-11-06 | $56.65 | $56.65 | $56.35 | $56.57 | $50.64 | 723,169 |
| 2015-11-05 | $57.04 | $57.13 | $56.77 | $57.11 | $51.13 | 437,212 |
| 2015-11-04 | $57.11 | $57.17 | $56.89 | $56.97 | $51.00 | 116,288 |
| 2015-11-03 | $57.18 | $57.18 | $56.83 | $56.93 | $50.97 | 102,562 |
| 2015-11-02 | $57.11 | $57.38 | $56.99 | $57.27 | $51.27 | 161,666 |
| 2015-10-30 | $57.29 | $57.53 | $57.16 | $57.50 | $51.29 | 62,256 |
| 2015-10-29 | $57.62 | $57.64 | $57.09 | $57.18 | $51.00 | 125,337 |
| 2015-10-28 | $58.01 | $58.01 | $57.71 | $57.94 | $51.68 | 76,703 |
| 2015-10-27 | $58.25 | $58.28 | $57.97 | $58.00 | $51.73 | 312,296 |
| 2015-10-26 | $58.06 | $58.18 | $57.90 | $58.07 | $51.80 | 173,121 |
| 2015-10-23 | $57.63 | $57.96 | $57.63 | $57.95 | $51.69 | 93,411 |
| 2015-10-22 | $57.99 | $58.22 | $57.70 | $57.98 | $51.72 | 221,494 |
| 2015-10-21 | $57.74 | $57.91 | $57.59 | $57.86 | $51.61 | 231,373 |
| 2015-10-20 | $57.45 | $57.58 | $57.26 | $57.54 | $51.32 | 184,035 |
| 2015-10-19 | $57.71 | $57.79 | $57.28 | $57.72 | $51.48 | 431,091 |
| 2015-10-16 | $57.77 | $57.84 | $57.55 | $57.82 | $51.57 | 291,689 |
| 2015-10-15 | $57.79 | $57.87 | $57.50 | $57.72 | $51.48 | 329,672 |
| 2015-10-14 | $57.66 | $57.90 | $57.49 | $57.79 | $51.55 | 325,370 |
| 2015-10-13 | $57.59 | $57.67 | $57.27 | $57.64 | $51.41 | 286,311 |
| 2015-10-12 | $57.37 | $57.72 | $57.29 | $57.45 | $51.24 | 176,452 |
| 2015-10-09 | $57.18 | $57.31 | $56.99 | $57.28 | $51.09 | 52,893 |
| 2015-10-08 | $57.41 | $57.41 | $56.79 | $57.13 | $50.96 | 118,805 |
| 2015-10-07 | $57.19 | $57.41 | $56.99 | $57.37 | $51.17 | 111,299 |
| 2015-10-06 | $56.76 | $57.17 | $56.76 | $57.12 | $50.95 | 116,459 |
| 2015-10-05 | $56.78 | $56.98 | $56.66 | $56.79 | $50.65 | 91,323 |
| 2015-10-02 | $57.28 | $57.40 | $56.89 | $57.09 | $50.92 | 69,503 |
| 2015-10-01 | $56.85 | $57.02 | $56.67 | $56.68 | $50.56 | 65,139 |
| 2015-09-30 | $56.83 | $57.07 | $56.71 | $57.03 | $50.68 | 45,734 |
| 2015-09-29 | $56.91 | $57.06 | $56.81 | $56.85 | $50.52 | 67,555 |
| 2015-09-28 | $56.84 | $57.12 | $56.80 | $56.91 | $50.57 | 439,261 |
| 2015-09-25 | $56.91 | $56.95 | $56.73 | $56.78 | $50.45 | 145,111 |
| 2015-09-24 | $57.37 | $57.47 | $57.06 | $57.09 | $50.73 | 17,084 |
| 2015-09-23 | $57.14 | $57.22 | $56.91 | $57.06 | $50.70 | 21,700 |
| 2015-09-22 | $57.05 | $57.22 | $56.94 | $57.10 | $50.74 | 61,117 |
| 2015-09-21 | $57.07 | $57.10 | $56.63 | $56.76 | $50.44 | 63,529 |
| 2015-09-18 | $57.19 | $57.43 | $57.08 | $57.35 | $50.96 | 34,015 |
| 2015-09-17 | $56.43 | $56.95 | $56.24 | $56.84 | $50.51 | 34,353 |
| 2015-09-16 | $56.19 | $56.48 | $56.18 | $56.23 | $49.97 | 27,340 |
| 2015-09-15 | $56.72 | $56.77 | $56.15 | $56.19 | $49.93 | 51,946 |
| 2015-09-14 | $57.20 | $57.20 | $56.89 | $56.93 | $50.59 | 22,258 |
| 2015-09-11 | $57.00 | $57.09 | $56.81 | $56.87 | $50.53 | 29,497 |
| 2015-09-10 | $56.97 | $56.97 | $56.64 | $56.64 | $50.33 | 44,836 |
| 2015-09-09 | $56.49 | $57.08 | $56.44 | $56.98 | $50.63 | 82,400 |
| 2015-09-08 | $57.05 | $57.12 | $56.66 | $56.83 | $50.50 | 295,752 |
| 2015-09-04 | $57.16 | $57.46 | $57.08 | $57.28 | $50.90 | 32,816 |
| 2015-09-03 | $56.98 | $57.13 | $56.82 | $57.04 | $50.68 | 33,781 |
| 2015-09-02 | $56.78 | $57.03 | $56.38 | $56.94 | $50.60 | 71,133 |