Capella Education Company (CPLA) Exchange: NASDAQ
Data as of Oct. 8, 2025
$104.00 ($0.00) 0.00%
Capella Education Company - Daily Information
Click for more stock information on Capella Education Company.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $104.00 |
| Previous Close | $104.00 |
| High | $104.00 |
| Low | $104.00 |
| Adjusted Open | $104.00 |
| Previous Adjusted Close | $104.00 |
| Adjusted High | $104.00 |
| Adjusted Low | $104.00 |
Invest in Capella Education Company (CPLA)
Historical Stock Data for Capella Education Company (CPLA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-08-01 | $104.00 | $104.00 | $104.00 | $104.00 | $104.00 | 0 |
| 2018-07-31 | $104.20 | $105.00 | $102.95 | $104.00 | $104.00 | 337,623 |
| 2018-07-30 | $104.30 | $105.35 | $103.75 | $104.15 | $104.15 | 55,065 |
| 2018-07-27 | $105.55 | $105.73 | $104.15 | $104.55 | $104.55 | 70,365 |
| 2018-07-26 | $104.25 | $105.80 | $104.25 | $105.60 | $105.60 | 54,552 |
| 2018-07-25 | $104.15 | $105.25 | $104.05 | $104.95 | $104.95 | 32,607 |
| 2018-07-24 | $105.65 | $105.90 | $103.85 | $104.20 | $104.20 | 77,196 |
| 2018-07-23 | $104.90 | $105.43 | $104.05 | $105.30 | $105.30 | 44,843 |
| 2018-07-20 | $104.95 | $105.15 | $104.45 | $105.05 | $105.05 | 22,914 |
| 2018-07-19 | $104.20 | $105.05 | $103.75 | $104.90 | $104.90 | 29,599 |
| 2018-07-18 | $104.00 | $104.55 | $103.00 | $104.30 | $104.30 | 33,225 |
| 2018-07-17 | $103.60 | $104.60 | $103.05 | $103.70 | $103.70 | 19,783 |
| 2018-07-16 | $104.40 | $104.40 | $103.05 | $103.95 | $103.95 | 27,795 |
| 2018-07-13 | $104.40 | $105.90 | $104.30 | $104.40 | $104.40 | 19,589 |
| 2018-07-12 | $105.15 | $105.25 | $103.90 | $104.75 | $104.75 | 44,227 |
| 2018-07-11 | $103.80 | $105.85 | $103.15 | $104.70 | $104.70 | 85,130 |
| 2018-07-10 | $103.20 | $104.23 | $101.95 | $104.05 | $104.05 | 97,579 |
| 2018-07-09 | $103.25 | $104.10 | $102.75 | $103.10 | $103.10 | 64,136 |
| 2018-07-06 | $102.40 | $103.25 | $102.00 | $103.15 | $103.15 | 53,538 |
| 2018-07-05 | $101.70 | $102.55 | $100.75 | $102.55 | $102.55 | 61,211 |
| 2018-07-03 | $101.60 | $101.60 | $100.30 | $101.50 | $101.50 | 45,142 |
| 2018-07-02 | $98.35 | $101.20 | $98.20 | $101.15 | $101.15 | 43,559 |
| 2018-06-29 | $98.75 | $99.40 | $97.90 | $98.70 | $98.70 | 46,873 |
| 2018-06-28 | $97.55 | $98.60 | $96.90 | $98.40 | $98.40 | 45,272 |
| 2018-06-27 | $98.70 | $98.70 | $97.25 | $97.85 | $97.85 | 39,344 |
| 2018-06-26 | $98.00 | $99.50 | $97.00 | $98.70 | $98.70 | 67,906 |
| 2018-06-25 | $98.90 | $98.90 | $97.10 | $98.20 | $98.20 | 69,688 |
| 2018-06-22 | $101.15 | $101.35 | $99.05 | $99.25 | $99.25 | 68,050 |
| 2018-06-21 | $100.45 | $101.35 | $99.65 | $100.95 | $100.95 | 112,635 |
| 2018-06-20 | $98.75 | $100.75 | $98.65 | $100.65 | $100.65 | 91,857 |
| 2018-06-19 | $96.00 | $99.30 | $95.60 | $99.25 | $99.25 | 69,565 |
| 2018-06-18 | $95.25 | $96.33 | $94.45 | $96.30 | $96.30 | 60,534 |
| 2018-06-15 | $95.85 | $96.45 | $94.80 | $95.20 | $95.20 | 74,420 |
| 2018-06-14 | $95.30 | $96.30 | $94.45 | $96.25 | $96.25 | 48,506 |
| 2018-06-13 | $96.05 | $96.65 | $93.60 | $95.15 | $95.15 | 47,636 |
| 2018-06-12 | $97.00 | $97.70 | $95.65 | $95.95 | $95.95 | 49,796 |
| 2018-06-11 | $97.20 | $98.10 | $96.55 | $97.00 | $97.00 | 115,054 |
| 2018-06-08 | $96.70 | $97.45 | $96.30 | $97.00 | $97.00 | 37,460 |
| 2018-06-07 | $98.05 | $98.05 | $96.50 | $96.70 | $96.70 | 91,041 |
| 2018-06-06 | $96.90 | $98.05 | $96.40 | $98.00 | $98.00 | 40,995 |
| 2018-06-05 | $95.90 | $97.55 | $95.65 | $97.10 | $97.10 | 46,995 |
| 2018-06-04 | $94.85 | $96.25 | $94.05 | $96.25 | $96.25 | 46,291 |
| 2018-06-01 | $95.10 | $95.13 | $94.20 | $94.90 | $94.90 | 70,383 |
| 2018-05-31 | $94.90 | $96.25 | $94.75 | $94.95 | $94.95 | 53,023 |
| 2018-05-30 | $93.80 | $95.75 | $93.80 | $94.75 | $94.75 | 57,785 |
| 2018-05-29 | $92.65 | $94.90 | $92.65 | $93.65 | $93.65 | 85,511 |
| 2018-05-25 | $91.70 | $93.00 | $91.70 | $92.70 | $92.70 | 124,960 |
| 2018-05-24 | $89.75 | $92.25 | $89.40 | $91.85 | $91.85 | 47,368 |
| 2018-05-23 | $89.35 | $90.35 | $88.85 | $89.80 | $89.80 | 38,349 |
| 2018-05-22 | $90.35 | $90.90 | $89.50 | $89.90 | $89.47 | 77,991 |
| 2018-05-21 | $90.05 | $90.50 | $89.68 | $90.25 | $89.82 | 28,170 |
| 2018-05-18 | $90.10 | $90.65 | $89.35 | $89.65 | $89.22 | 64,862 |
| 2018-05-17 | $87.95 | $89.70 | $87.85 | $89.30 | $88.87 | 84,446 |
| 2018-05-16 | $87.90 | $89.20 | $87.90 | $88.20 | $87.78 | 49,260 |
| 2018-05-15 | $89.90 | $91.75 | $87.80 | $87.85 | $87.43 | 67,828 |
| 2018-05-14 | $90.15 | $91.15 | $89.90 | $90.20 | $89.77 | 52,201 |
| 2018-05-11 | $90.25 | $90.65 | $89.50 | $90.20 | $89.77 | 32,662 |
| 2018-05-10 | $89.50 | $90.45 | $89.05 | $90.10 | $89.67 | 21,908 |
| 2018-05-09 | $89.95 | $91.50 | $88.85 | $89.40 | $88.97 | 30,483 |
| 2018-05-08 | $91.00 | $91.25 | $89.25 | $90.00 | $89.57 | 27,638 |
| 2018-05-07 | $92.20 | $92.20 | $91.05 | $91.35 | $90.91 | 28,621 |
| 2018-05-04 | $93.20 | $93.20 | $91.25 | $92.15 | $91.71 | 26,854 |
| 2018-05-03 | $96.65 | $98.20 | $92.90 | $93.15 | $92.71 | 88,414 |
| 2018-05-02 | $94.70 | $97.85 | $92.75 | $96.30 | $95.84 | 66,329 |
| 2018-05-01 | $91.60 | $91.90 | $89.55 | $90.50 | $90.07 | 78,489 |
| 2018-04-30 | $91.90 | $92.80 | $91.35 | $91.75 | $91.31 | 84,257 |
| 2018-04-27 | $92.80 | $93.25 | $91.65 | $91.95 | $91.51 | 37,646 |
| 2018-04-26 | $92.80 | $93.05 | $91.80 | $92.55 | $92.11 | 24,649 |
| 2018-04-25 | $92.45 | $93.80 | $92.40 | $92.50 | $92.06 | 25,918 |
| 2018-04-24 | $94.05 | $94.10 | $92.65 | $93.45 | $93.00 | 29,465 |
| 2018-04-23 | $93.80 | $95.30 | $93.45 | $93.80 | $93.35 | 85,284 |
| 2018-04-20 | $93.80 | $94.30 | $93.30 | $93.45 | $93.00 | 30,934 |
| 2018-04-19 | $94.65 | $95.00 | $93.65 | $93.85 | $93.40 | 34,103 |
| 2018-04-18 | $95.05 | $95.65 | $94.35 | $94.65 | $94.20 | 106,148 |
| 2018-04-17 | $93.60 | $94.80 | $92.78 | $94.60 | $94.15 | 54,158 |
| 2018-04-16 | $91.75 | $93.75 | $91.40 | $93.30 | $92.86 | 54,163 |
| 2018-04-13 | $90.80 | $91.80 | $90.40 | $91.55 | $91.11 | 30,171 |
| 2018-04-12 | $89.95 | $91.00 | $89.80 | $90.60 | $90.17 | 47,525 |
| 2018-04-11 | $89.60 | $90.55 | $89.40 | $89.90 | $89.47 | 17,129 |
| 2018-04-10 | $89.30 | $90.05 | $88.70 | $89.60 | $89.17 | 155,511 |
| 2018-04-09 | $88.95 | $90.05 | $87.70 | $88.50 | $88.08 | 61,715 |
| 2018-04-06 | $88.90 | $89.85 | $88.05 | $88.45 | $88.03 | 42,058 |
| 2018-04-05 | $88.75 | $89.45 | $88.00 | $89.20 | $88.77 | 29,718 |
| 2018-04-04 | $86.45 | $88.70 | $86.40 | $88.50 | $88.08 | 70,900 |
| 2018-04-03 | $86.35 | $87.50 | $85.65 | $87.30 | $86.88 | 104,436 |
| 2018-04-02 | $87.30 | $87.65 | $85.55 | $86.10 | $85.69 | 48,953 |
| 2018-03-29 | $86.45 | $88.60 | $86.45 | $87.35 | $86.93 | 70,856 |
| 2018-03-28 | $86.50 | $87.65 | $85.70 | $86.20 | $85.79 | 80,250 |
| 2018-03-27 | $87.55 | $87.65 | $86.25 | $86.30 | $85.89 | 55,827 |
| 2018-03-26 | $87.70 | $88.30 | $86.65 | $87.15 | $86.73 | 72,860 |
| 2018-03-23 | $88.45 | $88.45 | $86.45 | $86.60 | $86.19 | 66,016 |
| 2018-03-22 | $88.25 | $89.45 | $88.00 | $88.20 | $87.78 | 83,692 |
| 2018-03-21 | $90.30 | $90.30 | $88.90 | $89.10 | $88.68 | 38,037 |
| 2018-03-20 | $91.25 | $91.54 | $90.15 | $90.50 | $90.07 | 35,802 |
| 2018-03-19 | $88.95 | $91.20 | $88.70 | $91.05 | $90.62 | 63,985 |
| 2018-03-16 | $88.75 | $89.70 | $88.45 | $89.00 | $88.58 | 92,592 |
| 2018-03-15 | $88.70 | $89.00 | $88.10 | $88.70 | $88.28 | 51,911 |
| 2018-03-14 | $89.10 | $89.15 | $87.95 | $88.45 | $88.03 | 35,690 |
| 2018-03-13 | $88.50 | $89.70 | $88.20 | $88.40 | $87.98 | 37,059 |
| 2018-03-12 | $89.05 | $89.05 | $88.15 | $88.45 | $88.03 | 45,174 |
| 2018-03-09 | $88.55 | $88.95 | $87.20 | $88.60 | $88.18 | 41,759 |
| 2018-03-08 | $87.25 | $89.00 | $86.95 | $87.75 | $87.33 | 82,928 |
| 2018-03-07 | $84.35 | $87.80 | $83.55 | $87.50 | $87.08 | 144,463 |
| 2018-03-06 | $82.00 | $85.05 | $81.90 | $85.00 | $84.18 | 80,390 |
| 2018-03-05 | $78.85 | $83.70 | $78.10 | $81.35 | $80.57 | 159,152 |
| 2018-03-02 | $74.60 | $78.50 | $73.10 | $77.90 | $77.15 | 120,028 |
| 2018-03-01 | $77.60 | $77.60 | $75.00 | $75.55 | $74.82 | 59,666 |
| 2018-02-28 | $79.00 | $79.40 | $77.65 | $77.70 | $76.95 | 37,259 |
| 2018-02-27 | $79.25 | $79.95 | $78.50 | $78.75 | $77.99 | 29,855 |
| 2018-02-26 | $80.45 | $80.55 | $78.75 | $79.55 | $78.78 | 33,211 |
| 2018-02-23 | $79.95 | $80.85 | $79.40 | $80.50 | $79.72 | 34,950 |
| 2018-02-22 | $79.50 | $80.05 | $78.75 | $79.60 | $78.83 | 31,894 |
| 2018-02-21 | $79.25 | $80.30 | $78.25 | $79.25 | $78.49 | 72,493 |
| 2018-02-20 | $80.30 | $80.90 | $78.95 | $79.20 | $78.44 | 24,414 |
| 2018-02-16 | $80.50 | $81.95 | $79.95 | $80.85 | $80.07 | 28,978 |
| 2018-02-15 | $80.60 | $81.00 | $79.40 | $80.80 | $80.02 | 32,804 |
| 2018-02-14 | $78.50 | $81.00 | $78.50 | $80.40 | $79.63 | 27,984 |
| 2018-02-13 | $77.90 | $79.35 | $77.50 | $79.25 | $78.49 | 65,837 |
| 2018-02-12 | $78.85 | $79.23 | $77.65 | $78.20 | $77.45 | 78,028 |
| 2018-02-09 | $78.70 | $79.85 | $77.50 | $78.85 | $78.09 | 87,674 |
| 2018-02-08 | $79.45 | $79.70 | $77.95 | $77.95 | $77.20 | 80,400 |
| 2018-02-07 | $78.75 | $80.05 | $78.25 | $79.55 | $78.78 | 77,026 |
| 2018-02-06 | $77.35 | $81.50 | $76.10 | $79.20 | $78.44 | 94,259 |
| 2018-02-05 | $78.95 | $79.85 | $78.40 | $78.60 | $77.84 | 60,663 |
| 2018-02-02 | $79.50 | $80.45 | $79.00 | $79.10 | $78.34 | 63,149 |
| 2018-02-01 | $79.25 | $80.60 | $78.10 | $80.15 | $79.38 | 88,622 |
| 2018-01-31 | $80.70 | $80.70 | $78.60 | $79.55 | $78.78 | 41,642 |
| 2018-01-30 | $79.25 | $80.93 | $79.10 | $80.00 | $79.23 | 90,726 |
| 2018-01-29 | $81.20 | $81.45 | $79.65 | $79.80 | $79.03 | 65,338 |
| 2018-01-26 | $80.40 | $81.60 | $79.95 | $81.40 | $80.62 | 33,901 |
| 2018-01-25 | $83.20 | $83.20 | $79.85 | $80.70 | $79.92 | 50,898 |
| 2018-01-24 | $82.15 | $83.10 | $81.90 | $82.90 | $82.10 | 67,114 |
| 2018-01-23 | $79.95 | $82.30 | $79.75 | $82.10 | $81.31 | 74,517 |
| 2018-01-22 | $80.45 | $80.55 | $79.55 | $80.35 | $79.58 | 44,954 |
| 2018-01-19 | $79.45 | $80.55 | $79.25 | $80.50 | $79.72 | 57,807 |
| 2018-01-18 | $80.55 | $80.75 | $79.35 | $79.80 | $79.03 | 36,871 |
| 2018-01-17 | $79.80 | $80.60 | $79.60 | $80.35 | $79.58 | 40,736 |
| 2018-01-16 | $80.95 | $82.40 | $79.45 | $79.50 | $78.73 | 53,245 |
| 2018-01-12 | $80.35 | $81.30 | $79.95 | $80.85 | $80.07 | 23,211 |
| 2018-01-11 | $79.20 | $81.05 | $79.20 | $80.35 | $79.58 | 34,248 |
| 2018-01-10 | $78.65 | $79.55 | $78.65 | $79.15 | $78.39 | 33,245 |
| 2018-01-09 | $79.05 | $79.55 | $78.70 | $79.15 | $78.39 | 49,472 |
| 2018-01-08 | $79.05 | $79.63 | $79.00 | $79.05 | $78.29 | 45,418 |
| 2018-01-05 | $78.95 | $79.35 | $78.45 | $79.10 | $78.34 | 34,528 |
| 2018-01-04 | $78.45 | $79.05 | $78.05 | $78.75 | $77.99 | 55,053 |
| 2018-01-03 | $79.40 | $80.10 | $78.15 | $78.45 | $77.69 | 59,947 |
| 2018-01-02 | $78.30 | $79.90 | $77.40 | $79.45 | $78.68 | 65,146 |
| 2017-12-29 | $78.15 | $78.25 | $77.25 | $77.40 | $76.65 | 46,990 |
| 2017-12-28 | $79.20 | $79.20 | $78.00 | $78.25 | $77.50 | 19,324 |
| 2017-12-27 | $79.90 | $80.35 | $78.85 | $79.25 | $78.49 | 24,552 |
| 2017-12-26 | $79.90 | $80.80 | $79.60 | $79.95 | $79.18 | 62,918 |
| 2017-12-22 | $79.70 | $80.58 | $78.80 | $80.10 | $79.33 | 66,440 |
| 2017-12-21 | $80.15 | $80.70 | $79.18 | $79.85 | $79.08 | 83,021 |
| 2017-12-20 | $80.20 | $81.20 | $79.10 | $80.30 | $79.10 | 46,910 |
| 2017-12-19 | $80.90 | $81.70 | $80.15 | $80.35 | $79.15 | 77,131 |
| 2017-12-18 | $80.15 | $81.20 | $79.80 | $80.90 | $79.69 | 76,167 |
| 2017-12-15 | $79.00 | $80.50 | $78.80 | $79.40 | $78.21 | 125,975 |
| 2017-12-14 | $81.45 | $81.45 | $78.95 | $79.35 | $78.16 | 116,142 |
| 2017-12-13 | $80.75 | $81.90 | $80.60 | $81.00 | $79.79 | 125,429 |
| 2017-12-12 | $81.05 | $81.70 | $80.08 | $80.50 | $79.30 | 225,890 |
| 2017-12-11 | $83.10 | $84.25 | $80.65 | $80.95 | $79.74 | 210,559 |
| 2017-12-08 | $83.55 | $84.05 | $82.45 | $82.80 | $81.56 | 99,957 |
| 2017-12-07 | $83.75 | $84.80 | $82.20 | $82.90 | $81.66 | 91,341 |
| 2017-12-06 | $82.45 | $83.95 | $82.45 | $83.45 | $82.20 | 74,666 |
| 2017-12-05 | $81.85 | $83.15 | $80.55 | $82.55 | $81.32 | 151,735 |
| 2017-12-04 | $84.55 | $85.20 | $81.55 | $81.80 | $80.58 | 115,504 |
| 2017-12-01 | $85.15 | $85.20 | $81.90 | $84.40 | $83.14 | 107,296 |
| 2017-11-30 | $85.00 | $85.80 | $83.50 | $85.30 | $84.03 | 116,803 |
| 2017-11-29 | $82.20 | $87.10 | $82.20 | $85.05 | $83.78 | 265,468 |
| 2017-11-28 | $82.40 | $83.05 | $81.35 | $82.15 | $80.92 | 144,923 |
| 2017-11-27 | $82.70 | $83.35 | $81.55 | $81.85 | $80.63 | 114,774 |
| 2017-11-24 | $82.05 | $82.95 | $80.23 | $82.90 | $81.66 | 17,018 |
| 2017-11-22 | $82.30 | $82.75 | $81.45 | $82.10 | $80.87 | 27,093 |
| 2017-11-21 | $81.75 | $83.35 | $81.60 | $82.30 | $81.07 | 55,826 |
| 2017-11-20 | $81.35 | $81.60 | $80.20 | $81.60 | $80.38 | 76,667 |
| 2017-11-17 | $82.50 | $82.50 | $80.30 | $81.35 | $80.13 | 90,292 |
| 2017-11-16 | $82.80 | $84.10 | $82.00 | $82.75 | $81.51 | 110,407 |
| 2017-11-15 | $82.10 | $83.00 | $81.60 | $82.75 | $81.51 | 139,414 |
| 2017-11-14 | $82.15 | $82.60 | $80.85 | $82.20 | $80.97 | 160,219 |
| 2017-11-13 | $85.10 | $85.60 | $81.90 | $81.90 | $80.68 | 131,330 |
| 2017-11-10 | $82.60 | $86.10 | $82.60 | $85.20 | $83.93 | 246,563 |
| 2017-11-09 | $82.85 | $83.80 | $81.95 | $82.60 | $81.37 | 159,753 |
| 2017-11-08 | $82.85 | $84.10 | $82.30 | $82.93 | $81.69 | 296,162 |
| 2017-11-07 | $83.15 | $84.05 | $80.80 | $83.15 | $81.91 | 137,728 |
| 2017-11-06 | $82.05 | $84.30 | $81.55 | $83.25 | $82.01 | 149,153 |
| 2017-11-03 | $82.20 | $82.65 | $80.25 | $81.90 | $80.68 | 332,122 |
| 2017-11-02 | $82.25 | $83.45 | $81.00 | $82.30 | $81.07 | 185,657 |
| 2017-11-01 | $81.60 | $83.45 | $80.30 | $82.95 | $81.71 | 216,294 |
| 2017-10-31 | $85.45 | $85.90 | $79.80 | $81.45 | $80.23 | 432,149 |
| 2017-10-30 | $80.45 | $86.95 | $80.45 | $85.45 | $84.17 | 858,332 |
| 2017-10-27 | $65.65 | $66.45 | $65.15 | $65.50 | $64.52 | 147,099 |
| 2017-10-26 | $66.45 | $66.50 | $65.40 | $65.50 | $64.52 | 80,147 |
| 2017-10-25 | $67.35 | $67.95 | $66.05 | $66.15 | $65.16 | 97,259 |
| 2017-10-24 | $67.65 | $68.65 | $67.30 | $67.40 | $66.39 | 52,781 |
| 2017-10-23 | $68.20 | $68.65 | $67.40 | $67.55 | $66.54 | 34,123 |
| 2017-10-20 | $69.25 | $69.25 | $67.70 | $68.25 | $67.23 | 33,095 |
| 2017-10-19 | $68.80 | $69.20 | $67.55 | $68.65 | $67.62 | 30,453 |
| 2017-10-18 | $68.30 | $69.10 | $67.70 | $68.65 | $67.62 | 35,631 |
| 2017-10-17 | $69.20 | $69.50 | $67.70 | $68.00 | $66.98 | 44,440 |
| 2017-10-16 | $68.75 | $69.80 | $68.65 | $69.40 | $68.36 | 27,707 |
| 2017-10-13 | $67.75 | $69.25 | $67.75 | $68.70 | $67.67 | 40,597 |
| 2017-10-12 | $68.40 | $68.80 | $67.35 | $67.45 | $66.44 | 47,376 |
| 2017-10-11 | $69.10 | $69.40 | $68.45 | $68.75 | $67.72 | 58,350 |
| 2017-10-10 | $69.00 | $69.70 | $68.20 | $69.05 | $68.02 | 56,331 |
| 2017-10-09 | $70.10 | $70.25 | $68.70 | $68.90 | $67.87 | 53,727 |
| 2017-10-06 | $69.85 | $70.80 | $69.40 | $70.10 | $69.05 | 85,312 |
| 2017-10-05 | $70.20 | $71.25 | $69.85 | $70.05 | $69.00 | 30,149 |
| 2017-10-04 | $71.25 | $71.75 | $69.80 | $69.85 | $68.81 | 41,694 |
| 2017-10-03 | $71.85 | $71.85 | $70.85 | $71.30 | $70.23 | 40,005 |
| 2017-10-02 | $70.15 | $71.75 | $70.15 | $71.65 | $70.58 | 36,929 |
| 2017-09-29 | $70.50 | $71.48 | $69.80 | $70.15 | $69.10 | 42,527 |
| 2017-09-28 | $70.20 | $70.90 | $70.10 | $70.65 | $69.59 | 23,592 |
| 2017-09-27 | $68.80 | $71.60 | $68.05 | $70.75 | $69.69 | 60,304 |
| 2017-09-26 | $67.55 | $68.95 | $67.20 | $68.65 | $67.62 | 32,522 |
| 2017-09-25 | $67.45 | $67.70 | $66.88 | $67.55 | $66.54 | 30,585 |
| 2017-09-22 | $67.00 | $68.15 | $67.00 | $67.35 | $66.34 | 23,639 |
| 2017-09-21 | $67.95 | $68.05 | $66.85 | $66.95 | $65.95 | 28,731 |
| 2017-09-20 | $67.15 | $68.35 | $67.15 | $68.00 | $66.98 | 38,330 |
| 2017-09-19 | $68.15 | $68.15 | $66.30 | $67.40 | $66.39 | 51,035 |
| 2017-09-18 | $67.70 | $68.70 | $67.70 | $68.30 | $67.28 | 36,834 |
| 2017-09-15 | $67.95 | $68.45 | $67.65 | $68.20 | $67.18 | 75,277 |
| 2017-09-14 | $67.80 | $68.15 | $67.28 | $67.90 | $66.89 | 35,663 |
| 2017-09-13 | $67.30 | $68.38 | $67.05 | $67.80 | $66.79 | 57,313 |
| 2017-09-12 | $66.20 | $67.40 | $66.00 | $67.35 | $66.34 | 58,589 |
| 2017-09-11 | $66.20 | $67.50 | $65.80 | $65.95 | $64.96 | 62,432 |
| 2017-09-08 | $66.40 | $68.73 | $65.65 | $65.90 | $64.92 | 30,740 |
| 2017-09-07 | $66.05 | $66.45 | $65.40 | $66.35 | $65.36 | 38,926 |
| 2017-09-06 | $66.65 | $67.20 | $65.70 | $66.25 | $65.26 | 38,937 |
| 2017-09-05 | $66.90 | $67.45 | $65.95 | $66.45 | $65.46 | 39,924 |
| 2017-09-01 | $66.55 | $67.40 | $66.50 | $66.85 | $65.85 | 25,704 |
| 2017-08-31 | $66.55 | $67.80 | $66.50 | $67.35 | $66.34 | 34,349 |
| 2017-08-30 | $67.00 | $67.00 | $66.00 | $66.15 | $65.16 | 50,862 |
| 2017-08-29 | $66.40 | $67.05 | $66.30 | $66.75 | $65.75 | 45,277 |
| 2017-08-28 | $66.15 | $66.90 | $65.83 | $66.55 | $65.56 | 58,082 |
| 2017-08-25 | $65.95 | $66.60 | $65.90 | $66.40 | $65.41 | 36,879 |
| 2017-08-24 | $66.35 | $67.10 | $65.70 | $65.80 | $64.82 | 38,050 |
| 2017-08-23 | $66.85 | $67.15 | $66.55 | $66.60 | $65.61 | 37,788 |
| 2017-08-22 | $66.90 | $68.25 | $66.90 | $67.85 | $66.43 | 38,306 |
| 2017-08-21 | $67.00 | $67.35 | $66.18 | $67.15 | $65.74 | 44,478 |
| 2017-08-18 | $66.10 | $67.90 | $65.40 | $67.00 | $65.60 | 49,535 |
| 2017-08-17 | $67.05 | $68.35 | $66.40 | $66.40 | $65.01 | 42,618 |
| 2017-08-16 | $67.45 | $68.45 | $67.05 | $67.35 | $65.94 | 57,293 |
| 2017-08-15 | $67.70 | $67.83 | $67.15 | $67.45 | $66.04 | 48,669 |
| 2017-08-14 | $67.50 | $69.03 | $67.25 | $67.65 | $66.23 | 49,906 |
| 2017-08-11 | $67.15 | $68.23 | $66.60 | $66.95 | $65.55 | 40,370 |
| 2017-08-10 | $67.20 | $67.70 | $66.95 | $66.95 | $65.55 | 36,243 |
| 2017-08-09 | $67.90 | $68.35 | $67.10 | $67.70 | $66.28 | 52,279 |
| 2017-08-08 | $69.30 | $70.05 | $67.74 | $68.40 | $66.97 | 52,068 |
| 2017-08-07 | $69.60 | $70.40 | $68.85 | $69.10 | $67.65 | 44,539 |
| 2017-08-04 | $68.40 | $69.80 | $68.40 | $69.65 | $68.19 | 49,815 |
| 2017-08-03 | $67.55 | $68.75 | $67.55 | $68.10 | $66.67 | 63,795 |
| 2017-08-02 | $67.95 | $69.10 | $67.13 | $67.45 | $66.04 | 72,936 |
| 2017-08-01 | $69.05 | $69.38 | $67.00 | $67.60 | $66.18 | 139,798 |
| 2017-07-31 | $70.35 | $70.35 | $68.50 | $68.70 | $67.26 | 62,911 |
| 2017-07-28 | $69.85 | $70.70 | $69.48 | $70.10 | $68.63 | 102,190 |
| 2017-07-27 | $74.05 | $74.05 | $69.68 | $70.15 | $68.68 | 164,669 |
| 2017-07-26 | $80.25 | $80.25 | $72.75 | $73.95 | $72.40 | 242,904 |
| 2017-07-25 | $85.00 | $85.00 | $78.00 | $80.80 | $79.11 | 224,639 |
| 2017-07-24 | $87.90 | $88.70 | $86.25 | $88.05 | $86.20 | 55,209 |
| 2017-07-21 | $88.55 | $89.20 | $87.70 | $87.95 | $86.11 | 36,837 |
| 2017-07-20 | $88.15 | $88.45 | $86.65 | $88.05 | $86.20 | 30,536 |
| 2017-07-19 | $88.55 | $89.03 | $87.45 | $88.40 | $86.55 | 48,849 |
| 2017-07-18 | $87.10 | $88.95 | $86.60 | $88.60 | $86.74 | 58,378 |
| 2017-07-17 | $86.10 | $88.15 | $85.33 | $87.15 | $85.32 | 69,825 |
| 2017-07-14 | $86.00 | $87.00 | $85.85 | $86.50 | $84.69 | 51,926 |
| 2017-07-13 | $85.65 | $87.10 | $84.85 | $86.45 | $84.64 | 64,828 |
| 2017-07-12 | $85.50 | $87.65 | $84.85 | $85.70 | $83.90 | 52,791 |
| 2017-07-11 | $83.70 | $85.30 | $80.83 | $85.10 | $83.32 | 59,616 |
| 2017-07-10 | $85.00 | $85.30 | $81.55 | $83.50 | $81.75 | 33,645 |
| 2017-07-07 | $84.20 | $85.30 | $83.75 | $85.05 | $83.27 | 35,922 |
| 2017-07-06 | $84.80 | $84.95 | $83.15 | $83.70 | $81.95 | 42,360 |
| 2017-07-05 | $86.05 | $86.15 | $84.30 | $84.90 | $83.12 | 33,138 |
| 2017-07-03 | $85.75 | $86.45 | $85.50 | $86.10 | $84.29 | 18,654 |
| 2017-06-30 | $85.55 | $86.15 | $84.90 | $85.60 | $83.81 | 35,086 |
| 2017-06-29 | $87.00 | $87.18 | $85.15 | $85.45 | $83.66 | 54,565 |
| 2017-06-28 | $86.00 | $87.43 | $85.30 | $86.95 | $85.13 | 35,924 |
| 2017-06-27 | $85.85 | $86.05 | $85.00 | $85.40 | $83.61 | 32,510 |
| 2017-06-26 | $86.40 | $86.50 | $85.63 | $85.85 | $84.05 | 31,265 |
| 2017-06-23 | $86.50 | $87.31 | $85.85 | $85.90 | $84.10 | 54,918 |
| 2017-06-22 | $86.25 | $87.10 | $85.55 | $86.50 | $84.69 | 26,244 |
| 2017-06-21 | $86.90 | $87.20 | $86.10 | $86.20 | $84.39 | 30,317 |
| 2017-06-20 | $88.30 | $88.70 | $86.55 | $86.85 | $85.03 | 30,519 |
| 2017-06-19 | $90.30 | $90.40 | $87.75 | $88.05 | $86.20 | 61,401 |
| 2017-06-16 | $87.25 | $90.15 | $86.60 | $89.75 | $87.87 | 132,232 |
| 2017-06-15 | $87.35 | $88.45 | $86.90 | $87.75 | $85.91 | 49,335 |
| 2017-06-14 | $87.60 | $88.85 | $87.40 | $88.25 | $86.40 | 54,236 |
| 2017-06-13 | $88.45 | $88.70 | $87.20 | $87.55 | $85.71 | 34,159 |
| 2017-06-12 | $87.45 | $89.55 | $86.80 | $88.25 | $86.40 | 35,477 |
| 2017-06-09 | $86.45 | $88.00 | $84.95 | $87.50 | $85.67 | 64,143 |
| 2017-06-08 | $87.10 | $87.35 | $85.55 | $86.30 | $84.49 | 33,764 |
| 2017-06-07 | $86.65 | $87.00 | $85.65 | $86.50 | $84.69 | 32,493 |
| 2017-06-06 | $86.30 | $87.20 | $84.70 | $86.50 | $84.69 | 49,645 |
| 2017-06-05 | $88.25 | $88.25 | $86.45 | $86.75 | $84.93 | 36,979 |
| 2017-06-02 | $88.10 | $90.55 | $87.90 | $88.30 | $86.45 | 41,876 |
| 2017-06-01 | $86.65 | $88.25 | $86.10 | $88.08 | $86.23 | 45,104 |
| 2017-05-31 | $86.75 | $86.75 | $86.00 | $86.55 | $84.74 | 39,890 |
| 2017-05-30 | $87.80 | $88.45 | $85.95 | $86.30 | $84.49 | 56,840 |
| 2017-05-26 | $86.90 | $88.30 | $84.90 | $87.90 | $86.06 | 51,206 |
| 2017-05-25 | $87.35 | $88.00 | $86.05 | $87.10 | $85.27 | 47,276 |
| 2017-05-24 | $87.95 | $88.40 | $86.45 | $87.15 | $85.32 | 46,820 |
| 2017-05-23 | $87.00 | $88.00 | $86.00 | $87.75 | $85.91 | 52,987 |
| 2017-05-22 | $87.90 | $88.05 | $83.65 | $86.80 | $84.98 | 53,333 |
| 2017-05-19 | $87.65 | $89.45 | $87.25 | $88.10 | $85.85 | 91,397 |
| 2017-05-18 | $88.65 | $89.20 | $86.73 | $87.45 | $85.21 | 68,829 |
| 2017-05-17 | $90.95 | $92.00 | $88.90 | $89.05 | $86.77 | 92,933 |
| 2017-05-16 | $94.05 | $94.50 | $91.65 | $92.45 | $90.09 | 79,767 |
| 2017-05-15 | $94.35 | $94.93 | $93.45 | $93.70 | $91.30 | 52,418 |
| 2017-05-12 | $95.75 | $96.40 | $94.05 | $94.25 | $91.84 | 49,222 |
| 2017-05-11 | $95.35 | $96.95 | $94.65 | $96.10 | $93.64 | 51,561 |
| 2017-05-10 | $95.30 | $96.10 | $94.50 | $95.95 | $93.50 | 39,939 |
| 2017-05-09 | $94.10 | $96.40 | $94.10 | $95.35 | $92.91 | 84,382 |
| 2017-05-08 | $94.30 | $95.10 | $93.65 | $94.45 | $92.04 | 57,243 |
| 2017-05-05 | $94.20 | $94.53 | $92.55 | $94.40 | $91.99 | 60,718 |
| 2017-05-04 | $95.20 | $95.30 | $93.40 | $94.05 | $91.65 | 54,145 |
| 2017-05-03 | $94.65 | $95.25 | $93.25 | $94.95 | $92.52 | 66,006 |
| 2017-05-02 | $95.55 | $96.24 | $94.65 | $94.90 | $92.47 | 58,858 |
| 2017-05-01 | $95.65 | $95.95 | $94.35 | $95.50 | $93.06 | 76,776 |
| 2017-04-28 | $96.25 | $97.51 | $94.80 | $95.30 | $92.86 | 81,623 |
| 2017-04-27 | $96.20 | $97.25 | $95.65 | $96.05 | $93.59 | 129,498 |
| 2017-04-26 | $97.55 | $97.55 | $95.90 | $97.00 | $94.52 | 119,606 |
| 2017-04-25 | $88.10 | $99.25 | $82.21 | $98.05 | $95.54 | 266,412 |
| 2017-04-24 | $90.60 | $92.25 | $89.75 | $91.75 | $89.40 | 139,597 |
| 2017-04-21 | $89.10 | $89.65 | $88.45 | $89.35 | $87.07 | 48,481 |
| 2017-04-20 | $88.40 | $89.60 | $88.20 | $89.35 | $87.07 | 44,562 |
| 2017-04-19 | $87.00 | $88.10 | $87.00 | $87.80 | $85.56 | 40,363 |
| 2017-04-18 | $86.00 | $86.80 | $85.75 | $86.75 | $84.53 | 30,887 |
| 2017-04-17 | $85.35 | $86.50 | $85.35 | $86.25 | $84.04 | 41,046 |
| 2017-04-13 | $85.55 | $86.35 | $84.60 | $84.85 | $82.68 | 30,180 |
| 2017-04-12 | $86.70 | $86.70 | $85.30 | $85.50 | $83.31 | 38,057 |
| 2017-04-11 | $84.75 | $86.40 | $84.05 | $86.20 | $84.00 | 38,976 |
| 2017-04-10 | $84.65 | $85.55 | $83.50 | $84.50 | $82.34 | 44,324 |
| 2017-04-07 | $83.85 | $85.00 | $83.85 | $84.75 | $82.58 | 89,090 |
| 2017-04-06 | $83.40 | $84.50 | $83.05 | $84.05 | $81.90 | 53,916 |
| 2017-04-05 | $85.00 | $85.60 | $82.75 | $83.33 | $81.19 | 92,972 |
| 2017-04-04 | $82.95 | $84.80 | $82.85 | $84.70 | $82.53 | 48,854 |
| 2017-04-03 | $85.25 | $85.25 | $82.50 | $83.00 | $80.88 | 72,645 |
| 2017-03-31 | $85.40 | $85.85 | $84.75 | $85.03 | $82.85 | 90,796 |
| 2017-03-30 | $83.35 | $85.60 | $83.00 | $85.50 | $83.31 | 62,371 |
| 2017-03-29 | $82.80 | $83.35 | $82.35 | $83.10 | $80.98 | 48,653 |
| 2017-03-28 | $82.80 | $83.25 | $82.05 | $82.70 | $80.59 | 59,090 |
| 2017-03-27 | $81.55 | $83.20 | $81.00 | $83.00 | $80.88 | 39,769 |
| 2017-03-24 | $82.55 | $82.75 | $81.25 | $82.20 | $80.10 | 53,621 |
| 2017-03-23 | $82.35 | $83.10 | $81.50 | $82.30 | $80.20 | 47,257 |
| 2017-03-22 | $80.20 | $82.50 | $80.15 | $82.30 | $80.20 | 85,865 |
| 2017-03-21 | $82.40 | $83.07 | $79.30 | $80.55 | $78.49 | 98,058 |
| 2017-03-20 | $82.05 | $82.30 | $80.95 | $82.00 | $79.90 | 60,832 |
| 2017-03-17 | $80.45 | $82.55 | $80.30 | $82.25 | $80.15 | 142,877 |
| 2017-03-16 | $80.65 | $81.45 | $80.25 | $80.60 | $78.54 | 38,451 |
| 2017-03-15 | $78.40 | $80.83 | $78.30 | $80.20 | $78.15 | 52,613 |
| 2017-03-14 | $77.85 | $78.80 | $77.30 | $78.20 | $76.20 | 32,687 |
| 2017-03-13 | $77.65 | $78.75 | $77.65 | $78.50 | $76.49 | 37,519 |
| 2017-03-10 | $76.60 | $77.95 | $76.18 | $77.80 | $75.81 | 38,514 |
| 2017-03-09 | $76.80 | $77.38 | $76.10 | $76.40 | $74.45 | 57,913 |
| 2017-03-08 | $77.45 | $77.45 | $76.25 | $76.65 | $74.69 | 42,716 |
| 2017-03-07 | $76.65 | $78.20 | $76.60 | $77.30 | $74.92 | 48,707 |
| 2017-03-06 | $76.55 | $77.30 | $76.20 | $76.70 | $74.34 | 50,636 |
| 2017-03-03 | $76.65 | $77.30 | $76.05 | $76.95 | $74.58 | 48,696 |
| 2017-03-02 | $77.15 | $77.15 | $76.40 | $76.65 | $74.29 | 35,151 |
| 2017-03-01 | $77.10 | $77.65 | $76.45 | $77.10 | $74.73 | 57,315 |
| 2017-02-28 | $77.65 | $77.65 | $75.65 | $76.10 | $73.76 | 99,801 |
| 2017-02-27 | $75.95 | $77.05 | $75.90 | $76.70 | $74.34 | 49,774 |
| 2017-02-24 | $75.50 | $76.78 | $75.50 | $75.80 | $73.47 | 35,380 |
| 2017-02-23 | $76.00 | $77.55 | $75.65 | $75.65 | $73.32 | 51,402 |
| 2017-02-22 | $76.90 | $76.95 | $76.30 | $76.75 | $74.39 | 32,021 |
| 2017-02-21 | $77.80 | $77.90 | $76.10 | $77.00 | $74.63 | 60,694 |
| 2017-02-17 | $76.50 | $78.45 | $74.98 | $77.70 | $75.31 | 68,151 |
| 2017-02-16 | $77.40 | $77.67 | $75.80 | $76.60 | $74.24 | 78,702 |
| 2017-02-15 | $76.30 | $78.05 | $75.55 | $77.25 | $74.87 | 131,687 |
| 2017-02-14 | $81.10 | $81.75 | $73.55 | $74.15 | $71.87 | 176,137 |
| 2017-02-13 | $83.05 | $83.95 | $82.70 | $83.65 | $81.08 | 74,858 |
| 2017-02-10 | $82.80 | $83.00 | $81.80 | $82.85 | $80.30 | 36,755 |
| 2017-02-09 | $81.10 | $83.15 | $80.10 | $82.50 | $79.96 | 35,749 |
| 2017-02-08 | $83.05 | $83.05 | $80.65 | $81.20 | $78.70 | 57,861 |
| 2017-02-07 | $83.95 | $84.40 | $82.80 | $83.35 | $80.79 | 30,054 |
| 2017-02-06 | $85.20 | $85.38 | $83.65 | $83.80 | $81.22 | 35,153 |
| 2017-02-03 | $85.05 | $85.45 | $84.19 | $85.35 | $82.73 | 43,484 |
| 2017-02-02 | $85.00 | $85.50 | $84.54 | $85.15 | $82.53 | 46,900 |
| 2017-02-01 | $85.70 | $86.95 | $84.25 | $85.00 | $82.39 | 46,953 |
| 2017-01-31 | $85.25 | $86.14 | $84.65 | $85.50 | $82.87 | 37,639 |
| 2017-01-30 | $84.70 | $86.00 | $84.00 | $85.75 | $83.11 | 50,118 |
| 2017-01-27 | $85.70 | $86.30 | $85.00 | $85.40 | $82.77 | 21,951 |
| 2017-01-26 | $85.25 | $86.20 | $84.85 | $85.80 | $83.16 | 34,460 |
| 2017-01-25 | $86.95 | $87.65 | $85.35 | $85.35 | $82.73 | 48,793 |
| 2017-01-24 | $85.05 | $86.55 | $85.05 | $86.35 | $83.69 | 43,165 |
| 2017-01-23 | $85.70 | $86.10 | $84.15 | $84.95 | $82.34 | 38,914 |
| 2017-01-20 | $85.00 | $87.35 | $85.00 | $85.80 | $83.16 | 66,611 |
| 2017-01-19 | $86.70 | $86.70 | $84.45 | $84.45 | $81.85 | 51,277 |
| 2017-01-18 | $84.90 | $87.05 | $84.90 | $87.00 | $84.32 | 49,118 |
| 2017-01-17 | $87.25 | $87.25 | $84.50 | $85.25 | $82.63 | 62,925 |
| 2017-01-13 | $85.85 | $87.70 | $85.15 | $86.85 | $84.18 | 48,312 |
| 2017-01-12 | $88.65 | $88.65 | $85.30 | $85.45 | $82.82 | 69,334 |
| 2017-01-11 | $87.60 | $88.85 | $87.10 | $88.85 | $86.12 | 64,156 |
| 2017-01-10 | $86.05 | $88.00 | $86.05 | $87.85 | $85.15 | 48,848 |
| 2017-01-09 | $85.65 | $86.10 | $84.70 | $85.75 | $83.11 | 60,038 |
| 2017-01-06 | $86.15 | $86.30 | $84.20 | $86.00 | $83.36 | 88,983 |
| 2017-01-05 | $87.55 | $88.15 | $85.95 | $86.25 | $83.60 | 50,817 |
| 2017-01-04 | $87.00 | $89.10 | $87.00 | $87.80 | $85.10 | 104,905 |
| 2017-01-03 | $88.10 | $89.61 | $86.40 | $86.80 | $84.13 | 66,322 |
| 2016-12-30 | $88.10 | $88.65 | $86.65 | $87.80 | $85.10 | 73,836 |
| 2016-12-29 | $88.40 | $88.90 | $87.45 | $88.10 | $85.39 | 40,524 |
| 2016-12-28 | $89.65 | $89.65 | $87.90 | $88.40 | $85.68 | 53,988 |
| 2016-12-27 | $88.65 | $90.08 | $88.45 | $89.10 | $86.36 | 42,242 |
| 2016-12-23 | $88.20 | $89.30 | $88.05 | $88.35 | $85.63 | 20,463 |
| 2016-12-22 | $88.50 | $89.70 | $88.25 | $88.35 | $85.63 | 35,050 |
| 2016-12-21 | $89.20 | $90.40 | $87.68 | $89.10 | $86.36 | 44,527 |
| 2016-12-20 | $89.75 | $90.15 | $88.85 | $89.50 | $86.75 | 56,453 |
| 2016-12-19 | $88.10 | $89.80 | $87.60 | $89.50 | $86.35 | 69,261 |
| 2016-12-16 | $88.10 | $88.85 | $87.63 | $88.05 | $84.95 | 415,810 |
| 2016-12-15 | $86.45 | $88.50 | $85.85 | $88.10 | $85.00 | 106,384 |
| 2016-12-14 | $87.75 | $87.75 | $86.25 | $86.50 | $83.46 | 77,312 |
| 2016-12-13 | $88.00 | $88.90 | $86.80 | $87.60 | $84.52 | 81,845 |
| 2016-12-12 | $89.90 | $89.95 | $87.00 | $87.60 | $84.52 | 77,220 |
| 2016-12-09 | $88.20 | $89.95 | $88.20 | $89.90 | $86.74 | 87,264 |
| 2016-12-08 | $88.60 | $90.15 | $87.53 | $87.80 | $84.71 | 129,227 |
| 2016-12-07 | $88.95 | $89.80 | $87.08 | $88.90 | $85.77 | 93,975 |
| 2016-12-06 | $87.45 | $89.35 | $87.15 | $89.15 | $86.01 | 65,331 |
| 2016-12-05 | $87.10 | $88.05 | $87.10 | $87.75 | $84.66 | 79,519 |
| 2016-12-02 | $87.80 | $87.80 | $86.25 | $86.75 | $83.70 | 37,913 |
| 2016-12-01 | $87.10 | $88.05 | $86.23 | $88.05 | $84.95 | 83,425 |
| 2016-11-30 | $87.45 | $88.50 | $86.20 | $87.25 | $84.18 | 89,243 |
| 2016-11-29 | $86.20 | $87.75 | $86.20 | $87.25 | $84.18 | 98,034 |
| 2016-11-28 | $87.90 | $87.95 | $85.40 | $85.90 | $82.88 | 84,185 |
| 2016-11-25 | $85.45 | $88.65 | $85.40 | $88.55 | $85.44 | 61,019 |
| 2016-11-23 | $86.85 | $86.90 | $85.60 | $85.60 | $82.59 | 67,880 |
| 2016-11-22 | $84.60 | $87.20 | $84.10 | $87.10 | $84.04 | 101,591 |
| 2016-11-21 | $85.65 | $85.80 | $84.20 | $84.65 | $81.67 | 80,775 |
| 2016-11-18 | $84.15 | $87.10 | $83.40 | $85.80 | $82.78 | 154,287 |
| 2016-11-17 | $86.85 | $87.40 | $85.25 | $85.35 | $82.35 | 111,374 |
| 2016-11-16 | $83.65 | $87.00 | $83.65 | $86.80 | $83.75 | 136,481 |
| 2016-11-15 | $83.20 | $84.30 | $82.60 | $83.95 | $81.00 | 84,406 |
| 2016-11-14 | $83.10 | $84.85 | $81.88 | $82.80 | $79.89 | 138,517 |
| 2016-11-11 | $81.70 | $84.50 | $81.10 | $83.05 | $80.13 | 163,951 |
| 2016-11-10 | $79.70 | $82.00 | $78.25 | $81.35 | $78.49 | 158,141 |
| 2016-11-09 | $73.20 | $79.65 | $73.20 | $78.95 | $76.17 | 250,228 |
| 2016-11-08 | $75.50 | $75.90 | $73.95 | $74.20 | $71.59 | 98,734 |
| 2016-11-07 | $75.85 | $76.50 | $75.55 | $75.80 | $73.13 | 113,999 |
| 2016-11-04 | $76.65 | $76.70 | $75.30 | $75.50 | $72.84 | 84,920 |
| 2016-11-03 | $75.15 | $77.70 | $75.15 | $76.85 | $74.15 | 154,266 |
| 2016-11-02 | $73.60 | $75.70 | $73.50 | $75.25 | $72.60 | 155,969 |
| 2016-11-01 | $73.05 | $74.40 | $72.95 | $73.85 | $71.25 | 152,416 |
| 2016-10-31 | $71.35 | $73.25 | $70.85 | $73.10 | $70.53 | 153,166 |
| 2016-10-28 | $72.91 | $73.53 | $70.34 | $70.51 | $68.03 | 206,762 |
| 2016-10-27 | $70.79 | $74.22 | $70.54 | $73.74 | $71.15 | 310,099 |
| 2016-10-26 | $68.17 | $71.17 | $67.12 | $70.84 | $68.35 | 315,469 |
| 2016-10-25 | $62.13 | $67.90 | $62.13 | $67.78 | $65.40 | 196,126 |
| 2016-10-24 | $60.16 | $60.76 | $59.98 | $60.46 | $58.33 | 39,266 |
| 2016-10-21 | $59.40 | $60.35 | $59.40 | $59.71 | $57.61 | 42,586 |
| 2016-10-20 | $59.61 | $60.66 | $59.20 | $59.71 | $57.61 | 38,383 |
| 2016-10-19 | $58.77 | $60.09 | $58.51 | $59.82 | $57.72 | 45,896 |
| 2016-10-18 | $59.04 | $59.43 | $58.66 | $58.87 | $56.80 | 51,927 |
| 2016-10-17 | $58.81 | $59.54 | $58.29 | $58.51 | $56.45 | 29,686 |
| 2016-10-14 | $59.77 | $59.86 | $58.38 | $58.60 | $56.54 | 41,281 |
| 2016-10-13 | $59.54 | $60.02 | $58.69 | $59.44 | $57.35 | 40,027 |
| 2016-10-12 | $59.83 | $61.60 | $59.46 | $59.64 | $57.54 | 80,748 |
| 2016-10-11 | $60.25 | $60.57 | $59.81 | $60.01 | $57.90 | 55,072 |
| 2016-10-10 | $59.13 | $60.23 | $59.00 | $60.08 | $57.97 | 58,801 |
| 2016-10-07 | $59.28 | $59.49 | $58.60 | $58.75 | $56.68 | 43,640 |
| 2016-10-06 | $58.64 | $59.94 | $58.20 | $59.17 | $57.09 | 89,779 |
| 2016-10-05 | $59.19 | $59.75 | $58.54 | $58.64 | $56.58 | 74,849 |
| 2016-10-04 | $58.28 | $59.30 | $58.15 | $59.04 | $56.96 | 68,405 |
| 2016-10-03 | $58.21 | $58.71 | $57.26 | $58.48 | $56.42 | 57,672 |
| 2016-09-30 | $57.17 | $58.35 | $56.88 | $58.04 | $56.00 | 56,001 |
| 2016-09-29 | $57.58 | $58.50 | $57.05 | $57.20 | $55.19 | 47,245 |
| 2016-09-28 | $58.03 | $58.76 | $56.99 | $57.69 | $55.66 | 60,014 |
| 2016-09-27 | $57.95 | $58.48 | $57.49 | $57.66 | $55.63 | 51,559 |
| 2016-09-26 | $58.54 | $58.75 | $57.68 | $57.97 | $55.93 | 52,406 |
| 2016-09-23 | $59.26 | $59.26 | $58.04 | $58.59 | $56.53 | 45,805 |
| 2016-09-22 | $57.71 | $59.69 | $57.71 | $59.63 | $57.53 | 59,676 |
| 2016-09-21 | $57.79 | $58.24 | $56.99 | $57.70 | $55.67 | 85,413 |
| 2016-09-20 | $58.31 | $58.74 | $57.55 | $57.65 | $55.62 | 37,416 |
| 2016-09-19 | $58.73 | $60.01 | $58.01 | $58.11 | $56.07 | 67,168 |
| 2016-09-16 | $59.48 | $59.48 | $58.11 | $58.92 | $56.85 | 167,704 |
| 2016-09-15 | $57.74 | $59.38 | $57.54 | $59.35 | $57.26 | 63,513 |
| 2016-09-14 | $58.02 | $58.49 | $57.28 | $57.60 | $55.57 | 51,587 |
| 2016-09-13 | $58.39 | $59.46 | $57.49 | $58.05 | $56.01 | 59,888 |
| 2016-09-12 | $57.56 | $58.89 | $57.20 | $58.82 | $56.75 | 44,970 |
| 2016-09-09 | $58.01 | $58.32 | $57.51 | $57.54 | $55.52 | 50,629 |
| 2016-09-08 | $59.29 | $59.29 | $57.89 | $58.32 | $56.27 | 105,853 |
| 2016-09-07 | $59.69 | $59.69 | $58.95 | $59.14 | $57.06 | 112,595 |
| 2016-09-06 | $59.64 | $60.13 | $58.52 | $59.83 | $57.73 | 62,211 |
| 2016-09-02 | $59.11 | $59.82 | $58.86 | $59.65 | $57.55 | 39,158 |
| 2016-09-01 | $59.20 | $59.25 | $58.47 | $59.06 | $56.98 | 47,045 |
| 2016-08-31 | $59.52 | $59.52 | $58.03 | $58.92 | $56.85 | 78,699 |
| 2016-08-30 | $59.66 | $60.03 | $59.44 | $59.63 | $57.53 | 28,342 |
| 2016-08-29 | $60.60 | $60.60 | $59.59 | $59.63 | $57.53 | 49,503 |
| 2016-08-26 | $61.24 | $61.56 | $60.04 | $60.44 | $58.31 | 42,835 |
| 2016-08-25 | $61.00 | $61.68 | $60.71 | $61.18 | $59.03 | 56,641 |
| 2016-08-24 | $61.64 | $62.31 | $60.76 | $61.13 | $58.98 | 32,813 |
| 2016-08-23 | $62.61 | $62.61 | $61.53 | $62.02 | $59.46 | 69,424 |
| 2016-08-22 | $62.17 | $62.45 | $61.19 | $62.24 | $59.67 | 104,059 |
| 2016-08-19 | $59.68 | $62.71 | $59.68 | $62.15 | $59.58 | 115,252 |
| 2016-08-18 | $58.78 | $59.93 | $58.78 | $59.92 | $57.45 | 65,278 |
| 2016-08-17 | $59.51 | $59.95 | $58.56 | $58.84 | $56.41 | 62,467 |
| 2016-08-16 | $59.93 | $60.87 | $59.03 | $59.31 | $56.86 | 40,267 |
| 2016-08-15 | $59.14 | $59.87 | $59.14 | $59.84 | $57.37 | 44,091 |
| 2016-08-12 | $59.28 | $59.36 | $58.90 | $59.32 | $56.87 | 75,562 |
| 2016-08-11 | $59.14 | $59.50 | $58.84 | $59.35 | $56.90 | 48,339 |
| 2016-08-10 | $59.77 | $59.77 | $58.92 | $59.13 | $56.69 | 57,390 |
| 2016-08-09 | $60.11 | $60.11 | $59.43 | $59.57 | $57.11 | 91,959 |
| 2016-08-08 | $60.00 | $60.73 | $59.40 | $59.90 | $57.43 | 43,660 |
| 2016-08-05 | $59.37 | $60.25 | $59.31 | $60.02 | $57.54 | 97,553 |
| 2016-08-04 | $59.27 | $59.40 | $58.75 | $59.30 | $56.85 | 57,393 |
| 2016-08-03 | $59.50 | $60.44 | $59.04 | $59.24 | $56.79 | 82,181 |
| 2016-08-02 | $59.75 | $61.31 | $59.41 | $59.90 | $57.43 | 64,439 |
| 2016-08-01 | $59.82 | $60.30 | $59.05 | $59.95 | $57.47 | 64,527 |
| 2016-07-29 | $59.17 | $60.02 | $58.78 | $59.87 | $57.40 | 90,406 |
| 2016-07-28 | $60.24 | $60.45 | $59.20 | $59.37 | $56.92 | 76,098 |
| 2016-07-27 | $60.49 | $60.49 | $58.57 | $59.94 | $57.47 | 116,761 |
| 2016-07-26 | $56.11 | $63.01 | $56.11 | $60.59 | $58.09 | 446,754 |
| 2016-07-25 | $56.50 | $56.84 | $56.02 | $56.02 | $53.71 | 68,941 |
| 2016-07-22 | $57.36 | $57.57 | $56.64 | $56.73 | $54.39 | 51,309 |
| 2016-07-21 | $56.87 | $57.61 | $56.83 | $57.20 | $54.84 | 81,920 |
| 2016-07-20 | $56.43 | $57.37 | $56.15 | $56.86 | $54.51 | 56,853 |
| 2016-07-19 | $56.24 | $56.81 | $56.23 | $56.47 | $54.14 | 62,915 |
| 2016-07-18 | $56.58 | $56.93 | $55.98 | $56.53 | $54.20 | 96,388 |
| 2016-07-15 | $56.80 | $56.85 | $55.91 | $56.43 | $54.10 | 72,671 |
| 2016-07-14 | $56.60 | $57.18 | $53.28 | $56.50 | $54.17 | 108,568 |
| 2016-07-13 | $56.15 | $56.87 | $55.69 | $56.45 | $54.12 | 102,187 |
| 2016-07-12 | $55.00 | $56.61 | $54.82 | $56.16 | $53.84 | 185,195 |
| 2016-07-11 | $53.70 | $54.98 | $53.06 | $54.89 | $52.62 | 113,994 |
| 2016-07-08 | $52.93 | $53.57 | $52.87 | $53.49 | $51.28 | 80,169 |
| 2016-07-07 | $52.64 | $53.14 | $52.18 | $52.70 | $50.52 | 68,385 |
| 2016-07-06 | $52.12 | $52.89 | $51.50 | $52.62 | $50.45 | 89,271 |
| 2016-07-05 | $53.02 | $53.23 | $51.60 | $52.16 | $50.01 | 104,431 |
| 2016-07-01 | $52.53 | $53.32 | $52.26 | $53.15 | $50.96 | 93,401 |
| 2016-06-30 | $51.43 | $52.64 | $51.02 | $52.64 | $50.47 | 99,034 |
| 2016-06-29 | $51.27 | $51.50 | $50.77 | $51.11 | $49.00 | 63,451 |
| 2016-06-28 | $51.09 | $51.34 | $50.52 | $50.89 | $48.79 | 83,531 |
| 2016-06-27 | $50.78 | $51.74 | $50.49 | $50.77 | $48.67 | 88,443 |
| 2016-06-24 | $49.77 | $51.35 | $48.80 | $51.15 | $49.04 | 183,958 |
| 2016-06-23 | $51.53 | $52.27 | $51.01 | $51.81 | $49.67 | 48,946 |
| 2016-06-22 | $51.60 | $51.73 | $51.04 | $51.12 | $49.01 | 57,386 |
| 2016-06-21 | $52.23 | $52.45 | $51.25 | $51.70 | $49.57 | 98,688 |
| 2016-06-20 | $52.13 | $52.76 | $51.12 | $52.12 | $49.97 | 69,240 |
| 2016-06-17 | $52.13 | $52.73 | $51.56 | $51.78 | $49.64 | 118,068 |
| 2016-06-16 | $52.04 | $52.37 | $51.34 | $51.99 | $49.84 | 56,126 |
| 2016-06-15 | $52.51 | $52.71 | $51.87 | $52.16 | $50.01 | 50,382 |
| 2016-06-14 | $52.19 | $53.21 | $52.15 | $52.48 | $50.31 | 81,513 |
| 2016-06-13 | $51.87 | $52.56 | $51.42 | $52.34 | $50.18 | 92,111 |
| 2016-06-10 | $52.23 | $52.64 | $51.88 | $52.03 | $49.88 | 35,389 |
| 2016-06-09 | $52.55 | $53.10 | $52.14 | $52.56 | $50.39 | 86,442 |
| 2016-06-08 | $52.73 | $52.93 | $52.08 | $52.59 | $50.42 | 73,153 |
| 2016-06-07 | $52.36 | $53.08 | $51.77 | $52.61 | $50.44 | 77,315 |
| 2016-06-06 | $52.24 | $53.08 | $52.24 | $52.55 | $50.38 | 82,558 |
| 2016-06-03 | $52.42 | $52.70 | $52.01 | $52.31 | $50.15 | 62,611 |
| 2016-06-02 | $52.34 | $52.52 | $51.81 | $52.46 | $50.29 | 141,986 |
| 2016-06-01 | $52.15 | $52.75 | $52.04 | $52.55 | $50.38 | 92,709 |
| 2016-05-31 | $52.62 | $52.82 | $51.79 | $52.47 | $50.30 | 125,762 |
| 2016-05-27 | $52.26 | $53.45 | $51.93 | $52.31 | $50.15 | 72,630 |
| 2016-05-26 | $52.00 | $52.45 | $51.81 | $52.09 | $49.94 | 89,980 |
| 2016-05-25 | $53.20 | $53.20 | $51.65 | $51.92 | $49.78 | 96,665 |
| 2016-05-24 | $52.00 | $53.16 | $51.88 | $52.96 | $50.77 | 69,237 |
| 2016-05-23 | $51.41 | $52.10 | $51.41 | $51.77 | $49.63 | 67,694 |
| 2016-05-20 | $51.77 | $52.50 | $51.60 | $51.83 | $49.32 | 55,186 |
| 2016-05-19 | $51.28 | $52.45 | $51.01 | $51.56 | $49.06 | 64,710 |
| 2016-05-18 | $52.05 | $52.42 | $51.41 | $51.71 | $49.20 | 57,471 |
| 2016-05-17 | $50.99 | $52.94 | $50.99 | $52.10 | $49.58 | 111,510 |
| 2016-05-16 | $51.43 | $52.31 | $51.08 | $51.33 | $48.84 | 164,508 |
| 2016-05-13 | $51.98 | $52.71 | $50.79 | $51.32 | $48.83 | 118,808 |
| 2016-05-12 | $52.38 | $53.07 | $51.82 | $52.05 | $49.53 | 99,034 |
| 2016-05-11 | $53.27 | $53.39 | $52.33 | $52.41 | $49.87 | 92,478 |
| 2016-05-10 | $53.39 | $53.74 | $52.63 | $53.17 | $50.59 | 155,565 |
| 2016-05-09 | $53.48 | $54.86 | $53.16 | $53.22 | $50.64 | 135,001 |
| 2016-05-06 | $53.26 | $53.75 | $52.93 | $53.35 | $50.76 | 143,475 |
| 2016-05-05 | $54.16 | $54.29 | $53.26 | $53.27 | $50.69 | 81,573 |
| 2016-05-04 | $54.25 | $54.50 | $53.39 | $53.92 | $51.31 | 75,786 |
| 2016-05-03 | $54.33 | $56.11 | $53.79 | $54.24 | $51.61 | 88,023 |
| 2016-05-02 | $55.80 | $55.97 | $53.14 | $54.58 | $51.94 | 102,957 |
| 2016-04-29 | $55.37 | $56.13 | $55.14 | $55.31 | $52.63 | 82,359 |
| 2016-04-28 | $55.08 | $57.42 | $54.58 | $55.66 | $52.96 | 180,096 |
| 2016-04-27 | $54.46 | $55.65 | $54.33 | $55.49 | $52.80 | 142,325 |
| 2016-04-26 | $52.99 | $56.39 | $51.81 | $54.95 | $52.29 | 392,828 |
| 2016-04-25 | $52.26 | $52.66 | $51.26 | $51.96 | $49.44 | 101,060 |
| 2016-04-22 | $51.61 | $52.64 | $51.60 | $52.48 | $49.94 | 70,062 |
| 2016-04-21 | $50.86 | $51.84 | $50.83 | $51.74 | $49.23 | 71,575 |
| 2016-04-20 | $51.19 | $51.53 | $50.88 | $51.06 | $48.59 | 60,607 |
| 2016-04-19 | $50.71 | $51.42 | $50.41 | $51.40 | $48.91 | 83,576 |
| 2016-04-18 | $50.54 | $51.35 | $50.34 | $50.76 | $48.30 | 101,528 |
| 2016-04-15 | $50.42 | $50.93 | $50.00 | $50.77 | $48.31 | 112,222 |
| 2016-04-14 | $50.50 | $50.59 | $49.61 | $50.53 | $48.08 | 73,042 |
| 2016-04-13 | $49.91 | $50.63 | $49.82 | $50.50 | $48.05 | 166,199 |
| 2016-04-12 | $49.82 | $50.01 | $49.40 | $49.73 | $47.32 | 145,052 |
| 2016-04-11 | $50.08 | $50.28 | $49.60 | $49.79 | $47.38 | 107,489 |
| 2016-04-08 | $50.18 | $50.63 | $49.86 | $50.19 | $47.76 | 79,497 |
| 2016-04-07 | $50.67 | $50.90 | $49.95 | $50.14 | $47.71 | 129,806 |
| 2016-04-06 | $51.15 | $51.19 | $50.43 | $50.89 | $48.42 | 74,997 |
| 2016-04-05 | $51.58 | $51.86 | $51.04 | $51.15 | $48.67 | 120,320 |
| 2016-04-04 | $52.20 | $52.54 | $51.66 | $51.91 | $49.39 | 134,572 |
| 2016-04-01 | $52.21 | $52.62 | $51.48 | $52.26 | $49.73 | 57,046 |
| 2016-03-31 | $52.30 | $53.30 | $52.10 | $52.64 | $50.09 | 52,641 |
| 2016-03-30 | $53.33 | $53.33 | $51.62 | $52.36 | $49.82 | 80,507 |
| 2016-03-29 | $51.43 | $53.30 | $51.36 | $53.25 | $50.67 | 169,982 |
| 2016-03-28 | $52.24 | $52.24 | $50.82 | $51.66 | $49.16 | 57,518 |
| 2016-03-24 | $51.12 | $52.07 | $50.74 | $51.91 | $49.39 | 48,356 |
| 2016-03-23 | $52.52 | $52.83 | $51.12 | $51.48 | $48.99 | 106,969 |
| 2016-03-22 | $52.16 | $53.02 | $51.72 | $52.51 | $49.97 | 90,894 |
| 2016-03-21 | $52.66 | $53.20 | $52.16 | $52.58 | $50.03 | 81,773 |
| 2016-03-18 | $53.34 | $53.83 | $52.56 | $52.84 | $50.28 | 235,442 |
| 2016-03-17 | $51.04 | $54.72 | $50.97 | $53.07 | $50.50 | 147,868 |
| 2016-03-16 | $49.99 | $51.33 | $49.99 | $51.06 | $48.59 | 75,579 |
| 2016-03-15 | $51.14 | $51.14 | $49.92 | $49.99 | $47.57 | 94,038 |
| 2016-03-14 | $50.21 | $52.00 | $50.16 | $51.28 | $48.80 | 128,186 |
| 2016-03-11 | $51.19 | $51.23 | $50.39 | $50.52 | $48.07 | 108,102 |
| 2016-03-10 | $51.11 | $52.51 | $49.90 | $50.67 | $48.21 | 90,272 |
| 2016-03-09 | $50.56 | $51.59 | $49.95 | $51.34 | $48.85 | 126,519 |
| 2016-03-08 | $50.15 | $50.67 | $49.70 | $50.58 | $48.13 | 130,304 |
| 2016-03-07 | $48.53 | $50.77 | $48.53 | $50.72 | $47.89 | 128,418 |
| 2016-03-04 | $48.83 | $49.31 | $48.33 | $48.71 | $46.00 | 89,421 |
| 2016-03-03 | $47.68 | $48.87 | $47.68 | $48.82 | $46.10 | 75,962 |
| 2016-03-02 | $46.98 | $47.90 | $46.86 | $47.70 | $45.04 | 153,712 |
| 2016-03-01 | $46.69 | $47.18 | $46.12 | $47.15 | $44.52 | 150,055 |
| 2016-02-29 | $45.85 | $46.55 | $45.62 | $46.24 | $43.66 | 115,011 |
| 2016-02-26 | $46.03 | $46.74 | $45.50 | $45.73 | $43.18 | 94,213 |
| 2016-02-25 | $45.67 | $46.40 | $44.79 | $45.81 | $43.26 | 65,739 |
| 2016-02-24 | $44.74 | $45.59 | $44.32 | $45.39 | $42.86 | 77,892 |
| 2016-02-23 | $45.41 | $46.13 | $45.07 | $45.31 | $42.78 | 65,540 |
| 2016-02-22 | $45.24 | $46.12 | $44.80 | $45.46 | $42.93 | 85,400 |
| 2016-02-19 | $43.81 | $45.92 | $43.81 | $45.09 | $42.58 | 115,350 |
| 2016-02-18 | $43.79 | $44.24 | $43.25 | $43.83 | $41.39 | 102,201 |
| 2016-02-17 | $44.56 | $44.82 | $43.39 | $43.63 | $41.20 | 140,636 |
| 2016-02-16 | $42.46 | $44.94 | $41.26 | $44.25 | $41.78 | 130,746 |
| 2016-02-12 | $44.11 | $44.46 | $41.22 | $42.07 | $39.73 | 152,576 |
| 2016-02-11 | $44.25 | $45.54 | $40.50 | $43.49 | $41.07 | 136,146 |
| 2016-02-10 | $45.28 | $45.44 | $44.60 | $44.88 | $42.38 | 62,998 |
| 2016-02-09 | $46.79 | $46.79 | $45.01 | $45.02 | $42.51 | 64,850 |
| 2016-02-08 | $45.26 | $47.53 | $44.89 | $46.83 | $44.22 | 153,831 |
| 2016-02-05 | $45.03 | $46.33 | $44.39 | $45.23 | $42.71 | 156,068 |
| 2016-02-04 | $46.46 | $47.42 | $44.79 | $45.41 | $42.88 | 93,325 |
| 2016-02-03 | $43.66 | $46.87 | $43.66 | $46.41 | $43.82 | 179,171 |
| 2016-02-02 | $43.06 | $43.67 | $42.56 | $42.78 | $40.40 | 50,242 |
| 2016-02-01 | $43.77 | $44.20 | $43.10 | $43.62 | $41.19 | 87,810 |
| 2016-01-29 | $42.01 | $44.05 | $42.01 | $43.91 | $41.46 | 95,365 |
| 2016-01-28 | $42.06 | $42.75 | $41.64 | $42.01 | $39.67 | 58,734 |
| 2016-01-27 | $43.62 | $43.87 | $41.81 | $41.91 | $39.57 | 82,075 |
| 2016-01-26 | $42.70 | $44.01 | $42.25 | $43.66 | $41.23 | 70,841 |
| 2016-01-25 | $43.20 | $43.36 | $42.39 | $42.44 | $40.07 | 61,869 |
| 2016-01-22 | $42.87 | $43.44 | $42.76 | $43.33 | $40.91 | 52,522 |
| 2016-01-21 | $42.23 | $43.04 | $41.74 | $42.27 | $39.91 | 109,196 |
| 2016-01-20 | $40.99 | $42.72 | $40.06 | $42.41 | $40.05 | 137,203 |
| 2016-01-19 | $42.63 | $42.63 | $40.86 | $41.52 | $39.21 | 119,207 |
| 2016-01-15 | $41.05 | $42.42 | $40.86 | $42.35 | $39.99 | 80,581 |
| 2016-01-14 | $40.77 | $42.68 | $40.68 | $42.03 | $39.69 | 78,439 |
| 2016-01-13 | $41.67 | $42.14 | $39.83 | $40.66 | $38.39 | 82,886 |
| 2016-01-12 | $41.54 | $41.67 | $40.56 | $41.55 | $39.23 | 124,482 |
| 2016-01-11 | $41.73 | $41.94 | $40.26 | $40.98 | $38.70 | 161,095 |
| 2016-01-08 | $40.40 | $41.40 | $39.06 | $41.30 | $39.00 | 226,545 |
| 2016-01-07 | $41.60 | $42.53 | $40.15 | $40.62 | $38.36 | 203,168 |
| 2016-01-06 | $43.03 | $43.71 | $41.70 | $42.28 | $39.92 | 201,526 |
| 2016-01-05 | $45.21 | $45.21 | $43.00 | $43.72 | $41.28 | 89,055 |
| 2016-01-04 | $45.79 | $45.79 | $44.14 | $45.13 | $42.61 | 108,798 |
| 2015-12-31 | $47.02 | $47.02 | $46.15 | $46.22 | $43.64 | 45,696 |
| 2015-12-30 | $48.03 | $48.40 | $46.81 | $47.11 | $44.48 | 103,672 |
| 2015-12-29 | $47.63 | $48.26 | $47.22 | $47.92 | $45.25 | 92,823 |
| 2015-12-28 | $47.37 | $48.10 | $47.21 | $47.55 | $44.90 | 111,732 |
| 2015-12-24 | $47.84 | $48.20 | $46.96 | $47.59 | $44.94 | 27,331 |
| 2015-12-23 | $47.60 | $48.41 | $45.40 | $47.64 | $44.98 | 77,794 |
| 2015-12-22 | $46.32 | $47.92 | $45.93 | $47.43 | $44.79 | 84,303 |
| 2015-12-21 | $46.18 | $46.83 | $45.75 | $46.37 | $43.79 | 70,957 |
| 2015-12-18 | $47.84 | $47.84 | $45.22 | $46.41 | $43.46 | 267,082 |
| 2015-12-17 | $48.83 | $49.06 | $47.88 | $48.14 | $45.08 | 65,597 |
| 2015-12-16 | $48.38 | $49.12 | $48.20 | $48.68 | $45.58 | 48,933 |
| 2015-12-15 | $48.57 | $48.90 | $47.98 | $48.34 | $45.26 | 93,015 |
| 2015-12-14 | $49.32 | $49.90 | $48.21 | $48.40 | $45.32 | 163,584 |
| 2015-12-11 | $50.24 | $50.24 | $48.56 | $49.10 | $45.98 | 174,852 |
| 2015-12-10 | $46.23 | $50.87 | $45.90 | $50.24 | $47.04 | 146,517 |
| 2015-12-09 | $45.76 | $46.69 | $45.22 | $45.80 | $42.89 | 71,612 |
| 2015-12-08 | $46.01 | $46.58 | $45.54 | $45.79 | $42.88 | 61,465 |
| 2015-12-07 | $47.06 | $47.58 | $45.93 | $46.47 | $43.51 | 138,441 |
| 2015-12-04 | $47.77 | $48.05 | $46.94 | $47.27 | $44.26 | 64,609 |
| 2015-12-03 | $48.17 | $48.99 | $47.41 | $47.75 | $44.71 | 63,833 |
| 2015-12-02 | $48.29 | $48.53 | $47.96 | $48.17 | $45.11 | 70,634 |
| 2015-12-01 | $48.47 | $48.62 | $47.24 | $48.24 | $45.17 | 92,417 |
| 2015-11-30 | $47.74 | $48.70 | $47.46 | $48.00 | $44.95 | 126,362 |
| 2015-11-27 | $47.65 | $48.21 | $47.40 | $47.63 | $44.60 | 36,336 |
| 2015-11-25 | $46.96 | $47.99 | $46.40 | $47.74 | $44.70 | 87,389 |
| 2015-11-24 | $46.39 | $48.17 | $46.06 | $46.88 | $43.90 | 78,841 |
| 2015-11-23 | $46.80 | $47.85 | $46.53 | $46.68 | $43.71 | 95,884 |
| 2015-11-20 | $46.80 | $47.72 | $45.70 | $46.66 | $43.69 | 113,730 |
| 2015-11-19 | $45.56 | $46.68 | $44.77 | $46.52 | $43.56 | 162,738 |
| 2015-11-18 | $45.07 | $45.83 | $44.56 | $45.63 | $42.73 | 82,727 |
| 2015-11-17 | $45.18 | $46.02 | $44.39 | $44.72 | $41.88 | 85,396 |
| 2015-11-16 | $43.99 | $45.35 | $43.62 | $45.22 | $42.34 | 76,970 |
| 2015-11-13 | $44.08 | $45.68 | $43.78 | $43.99 | $41.19 | 78,269 |
| 2015-11-12 | $45.20 | $45.58 | $44.04 | $44.29 | $41.47 | 73,935 |
| 2015-11-11 | $45.42 | $46.16 | $45.22 | $45.22 | $42.34 | 69,460 |
| 2015-11-10 | $45.02 | $45.61 | $44.73 | $45.42 | $42.53 | 67,398 |
| 2015-11-09 | $46.31 | $46.49 | $44.70 | $45.06 | $42.19 | 70,817 |
| 2015-11-06 | $45.28 | $46.32 | $44.89 | $46.31 | $43.36 | 64,709 |
| 2015-11-05 | $45.06 | $45.70 | $44.36 | $45.45 | $42.56 | 48,177 |
| 2015-11-04 | $45.14 | $47.46 | $44.91 | $45.16 | $42.29 | 64,941 |
| 2015-11-03 | $45.16 | $46.03 | $45.06 | $45.14 | $42.27 | 96,915 |
| 2015-11-02 | $45.40 | $45.68 | $44.98 | $45.16 | $42.29 | 114,364 |
| 2015-10-30 | $44.80 | $45.93 | $44.61 | $45.15 | $42.28 | 178,758 |
| 2015-10-29 | $44.14 | $45.95 | $43.63 | $44.82 | $41.97 | 150,459 |
| 2015-10-28 | $45.63 | $45.96 | $43.59 | $44.22 | $41.41 | 294,845 |
| 2015-10-27 | $51.50 | $51.50 | $43.58 | $45.51 | $42.61 | 645,549 |
| 2015-10-26 | $52.79 | $53.31 | $50.90 | $51.46 | $48.19 | 153,788 |
| 2015-10-23 | $52.67 | $53.79 | $52.26 | $52.75 | $49.39 | 82,562 |
| 2015-10-22 | $53.37 | $53.91 | $51.54 | $52.13 | $48.81 | 116,167 |
| 2015-10-21 | $56.43 | $56.43 | $53.01 | $53.33 | $49.94 | 94,978 |
| 2015-10-20 | $53.09 | $56.84 | $52.89 | $56.10 | $52.53 | 219,650 |
| 2015-10-19 | $52.28 | $53.69 | $52.26 | $53.09 | $49.71 | 98,804 |
| 2015-10-16 | $52.66 | $52.68 | $51.89 | $52.44 | $49.10 | 112,771 |
| 2015-10-15 | $51.40 | $52.53 | $51.14 | $52.45 | $49.11 | 73,765 |
| 2015-10-14 | $52.15 | $52.53 | $50.91 | $51.30 | $48.04 | 104,832 |
| 2015-10-13 | $52.80 | $54.01 | $52.15 | $52.21 | $48.89 | 60,478 |
| 2015-10-12 | $53.13 | $53.39 | $52.59 | $52.93 | $49.56 | 102,419 |
| 2015-10-09 | $52.85 | $53.45 | $52.28 | $52.97 | $49.60 | 66,053 |
| 2015-10-08 | $52.57 | $53.36 | $51.68 | $52.94 | $49.57 | 108,634 |
| 2015-10-07 | $51.03 | $52.76 | $51.03 | $52.62 | $49.27 | 99,153 |
| 2015-10-06 | $50.90 | $51.57 | $50.44 | $50.70 | $47.47 | 124,199 |
| 2015-10-05 | $50.01 | $51.72 | $50.01 | $51.09 | $47.84 | 142,845 |
| 2015-10-02 | $48.75 | $49.98 | $48.61 | $49.74 | $46.58 | 103,379 |
| 2015-10-01 | $49.48 | $49.78 | $47.89 | $49.04 | $45.92 | 114,810 |
| 2015-09-30 | $51.30 | $51.30 | $49.45 | $49.52 | $46.37 | 143,239 |
| 2015-09-29 | $51.46 | $51.46 | $50.56 | $51.04 | $47.79 | 155,531 |
| 2015-09-28 | $51.37 | $51.81 | $51.01 | $51.29 | $48.03 | 72,201 |
| 2015-09-25 | $51.40 | $51.84 | $50.81 | $51.62 | $48.34 | 76,554 |
| 2015-09-24 | $51.04 | $51.76 | $50.68 | $51.09 | $47.84 | 82,017 |
| 2015-09-23 | $51.59 | $51.65 | $50.43 | $51.22 | $47.96 | 98,606 |
| 2015-09-22 | $51.13 | $51.98 | $50.90 | $51.50 | $48.22 | 119,965 |
| 2015-09-21 | $50.98 | $51.94 | $50.67 | $51.49 | $48.21 | 101,883 |
| 2015-09-18 | $50.30 | $50.72 | $49.81 | $50.61 | $47.39 | 181,813 |
| 2015-09-17 | $49.95 | $50.68 | $49.60 | $50.10 | $46.91 | 113,255 |
| 2015-09-16 | $49.85 | $50.25 | $49.49 | $49.95 | $46.77 | 87,766 |
| 2015-09-15 | $49.56 | $50.06 | $49.44 | $49.88 | $46.71 | 113,665 |
| 2015-09-14 | $49.95 | $50.00 | $49.22 | $49.47 | $46.32 | 121,301 |
| 2015-09-11 | $49.72 | $49.97 | $49.34 | $49.65 | $46.49 | 113,513 |
| 2015-09-10 | $49.97 | $50.65 | $49.52 | $50.00 | $46.82 | 101,965 |
| 2015-09-09 | $50.14 | $50.47 | $49.37 | $49.99 | $46.81 | 181,752 |
| 2015-09-08 | $49.25 | $50.00 | $48.71 | $49.84 | $46.67 | 136,629 |