DuPont Fabros Technology Inc (DFT) Exchange: NYSE
Data as of Oct. 9, 2025
$66.31 ($0.00) 0.00%
DuPont Fabros Technology Inc - Daily Information
Click for more stock information on DuPont Fabros Technology Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2025 |
| Open | $66.31 |
| Previous Close | $66.31 |
| High | $66.31 |
| Low | $66.31 |
| Adjusted Open | $66.31 |
| Previous Adjusted Close | $66.31 |
| Adjusted High | $66.31 |
| Adjusted Low | $66.31 |
About DuPont Fabros Technology Inc (DFT)
DELISTED - DuPont Fabros Technology, Inc., a real estate investment trust (REIT), engages in the ownership, acquisition, development, operation, management, and lease of large-scale data center facilities in the United States. The company leases its data centers to the American and international technology companies to house, power, and cool the computer servers that support their critical business processes. It also provides certain technical services to tenants, including layout design and installation of electrical power circuits, data cabling, server cabinets and racks, computer room airflow analyses, and monitoring. As of December 31, 2011, the company owned and operated seven data centers located in Northern Virginia; one data center in suburban Chicago, Illinois; one data center in Piscataway, New Jersey; one data center in Santa Clara, California. DuPont Fabros Technology, Inc. has elected to be taxed as a REIT. As a REIT, it would not be subject to federal corporate income taxes if it distributes at least 90% of its taxable income to its stockholders. The company was founded in 2007 and is headquartered in Washington, District of Columbia.
Invest in DuPont Fabros Technology Inc (DFT)
Historical Stock Data for DuPont Fabros Technology Inc (DFT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-28 | $66.31 | $66.31 | $66.31 | $66.31 | $66.31 | 0 |
| 2017-09-27 | $66.31 | $66.31 | $66.31 | $66.31 | $66.31 | 0 |
| 2017-09-26 | $66.31 | $66.31 | $66.31 | $66.31 | $66.31 | 0 |
| 2017-09-25 | $66.31 | $66.31 | $66.31 | $66.31 | $66.31 | 0 |
| 2017-09-22 | $66.31 | $66.31 | $66.31 | $66.31 | $66.31 | 0 |
| 2017-09-21 | $66.31 | $66.31 | $66.31 | $66.31 | $66.31 | 0 |
| 2017-09-20 | $66.31 | $66.31 | $66.31 | $66.31 | $66.31 | 0 |
| 2017-09-19 | $66.31 | $66.31 | $66.31 | $66.31 | $66.31 | 0 |
| 2017-09-18 | $66.31 | $66.31 | $66.31 | $66.31 | $66.31 | 0 |
| 2017-09-15 | $66.31 | $66.31 | $66.31 | $66.31 | $66.31 | 0 |
| 2017-09-14 | $66.31 | $66.31 | $66.31 | $66.31 | $66.31 | 0 |
| 2017-09-13 | $67.69 | $67.94 | $65.41 | $66.31 | $66.31 | 4,386,205 |
| 2017-09-12 | $68.24 | $68.95 | $67.50 | $67.88 | $67.88 | 1,942,427 |
| 2017-09-11 | $66.00 | $69.33 | $66.00 | $68.00 | $68.00 | 1,739,417 |
| 2017-09-08 | $65.70 | $65.86 | $65.28 | $65.59 | $65.59 | 336,425 |
| 2017-09-07 | $65.19 | $66.45 | $64.97 | $65.93 | $65.93 | 776,280 |
| 2017-09-06 | $65.00 | $65.38 | $64.46 | $64.97 | $64.97 | 460,960 |
| 2017-09-05 | $64.07 | $64.81 | $63.74 | $64.78 | $64.78 | 422,140 |
| 2017-09-01 | $64.46 | $64.46 | $63.75 | $64.03 | $64.03 | 265,145 |
| 2017-08-31 | $64.26 | $64.73 | $64.21 | $64.36 | $64.36 | 316,865 |
| 2017-08-30 | $63.72 | $64.21 | $63.58 | $64.21 | $64.21 | 211,020 |
| 2017-08-29 | $63.75 | $64.13 | $63.61 | $63.78 | $63.78 | 257,256 |
| 2017-08-28 | $64.09 | $64.57 | $63.47 | $63.76 | $63.76 | 443,570 |
| 2017-08-25 | $63.83 | $64.51 | $63.83 | $64.11 | $64.11 | 354,852 |
| 2017-08-24 | $64.15 | $64.49 | $63.86 | $63.93 | $63.93 | 791,356 |
| 2017-08-23 | $63.80 | $64.34 | $63.62 | $64.09 | $64.09 | 357,452 |
| 2017-08-22 | $63.16 | $64.05 | $62.99 | $63.79 | $63.79 | 413,832 |
| 2017-08-21 | $62.32 | $63.36 | $62.27 | $63.11 | $63.11 | 212,419 |
| 2017-08-18 | $62.55 | $62.65 | $61.76 | $62.29 | $62.29 | 214,262 |
| 2017-08-17 | $63.10 | $63.41 | $62.51 | $62.57 | $62.57 | 483,177 |
| 2017-08-16 | $62.54 | $63.36 | $62.50 | $63.16 | $63.16 | 308,487 |
| 2017-08-15 | $61.79 | $62.47 | $61.49 | $62.47 | $62.47 | 457,491 |
| 2017-08-14 | $60.83 | $62.35 | $60.83 | $62.20 | $62.20 | 737,164 |
| 2017-08-11 | $61.08 | $61.09 | $60.03 | $60.43 | $60.43 | 778,642 |
| 2017-08-10 | $61.94 | $62.17 | $61.17 | $61.19 | $61.19 | 771,734 |
| 2017-08-09 | $61.76 | $62.21 | $61.42 | $62.21 | $62.21 | 294,653 |
| 2017-08-08 | $61.91 | $62.12 | $61.40 | $61.77 | $61.77 | 581,819 |
| 2017-08-07 | $62.59 | $62.59 | $61.82 | $61.95 | $61.95 | 417,354 |
| 2017-08-04 | $62.92 | $63.13 | $62.36 | $62.56 | $62.56 | 531,162 |
| 2017-08-03 | $63.50 | $63.52 | $62.30 | $62.84 | $62.84 | 559,158 |
| 2017-08-02 | $63.49 | $63.70 | $62.83 | $63.60 | $63.60 | 633,401 |
| 2017-08-01 | $62.50 | $63.92 | $62.48 | $63.48 | $63.48 | 1,004,672 |
| 2017-07-31 | $60.74 | $62.37 | $60.74 | $62.33 | $62.33 | 1,126,002 |
| 2017-07-28 | $61.57 | $62.00 | $60.80 | $60.98 | $60.98 | 812,819 |
| 2017-07-27 | $61.81 | $62.08 | $60.87 | $61.55 | $61.55 | 815,463 |
| 2017-07-26 | $60.73 | $61.38 | $60.61 | $61.26 | $61.26 | 483,015 |
| 2017-07-25 | $61.30 | $61.30 | $60.39 | $60.70 | $60.70 | 757,686 |
| 2017-07-24 | $60.76 | $61.41 | $60.50 | $61.16 | $61.16 | 391,210 |
| 2017-07-21 | $60.54 | $60.86 | $60.37 | $60.69 | $60.69 | 632,230 |
| 2017-07-20 | $60.68 | $61.07 | $60.46 | $60.52 | $60.52 | 828,418 |
| 2017-07-19 | $60.95 | $61.13 | $60.19 | $60.69 | $60.69 | 284,222 |
| 2017-07-18 | $60.90 | $61.30 | $60.61 | $60.96 | $60.96 | 784,523 |
| 2017-07-17 | $60.71 | $60.90 | $60.43 | $60.82 | $60.82 | 372,255 |
| 2017-07-14 | $61.21 | $61.70 | $60.51 | $60.58 | $60.58 | 415,725 |
| 2017-07-13 | $60.32 | $60.92 | $60.09 | $60.80 | $60.80 | 695,674 |
| 2017-07-12 | $59.53 | $60.58 | $59.53 | $60.43 | $60.43 | 1,298,781 |
| 2017-07-11 | $59.35 | $59.72 | $58.82 | $59.18 | $59.18 | 850,382 |
| 2017-07-10 | $59.63 | $60.14 | $59.36 | $59.36 | $59.36 | 792,544 |
| 2017-07-07 | $59.39 | $60.05 | $59.21 | $59.61 | $59.61 | 468,642 |
| 2017-07-06 | $59.72 | $59.97 | $58.87 | $59.27 | $59.27 | 1,010,405 |
| 2017-07-05 | $60.81 | $61.38 | $59.69 | $60.39 | $60.39 | 992,784 |
| 2017-07-03 | $61.35 | $61.53 | $60.37 | $61.24 | $61.24 | 642,637 |
| 2017-06-30 | $61.00 | $61.27 | $60.76 | $61.16 | $61.16 | 1,425,959 |
| 2017-06-29 | $62.25 | $62.25 | $60.56 | $61.08 | $61.08 | 1,045,726 |
| 2017-06-28 | $63.65 | $63.69 | $62.34 | $62.71 | $62.20 | 1,502,921 |
| 2017-06-27 | $65.04 | $65.11 | $63.57 | $63.57 | $63.05 | 771,472 |
| 2017-06-26 | $65.41 | $65.79 | $64.98 | $65.11 | $64.58 | 1,141,251 |
| 2017-06-23 | $65.58 | $66.18 | $65.11 | $65.21 | $64.68 | 5,321,625 |
| 2017-06-22 | $64.33 | $65.80 | $64.14 | $65.69 | $65.16 | 1,372,263 |
| 2017-06-21 | $63.92 | $64.76 | $63.85 | $64.65 | $64.13 | 909,727 |
| 2017-06-20 | $63.20 | $63.91 | $63.07 | $63.81 | $63.29 | 820,672 |
| 2017-06-19 | $63.45 | $63.46 | $62.62 | $63.23 | $62.72 | 967,216 |
| 2017-06-16 | $63.52 | $64.06 | $62.95 | $63.29 | $62.78 | 1,428,953 |
| 2017-06-15 | $63.31 | $64.36 | $63.27 | $63.95 | $63.43 | 1,186,505 |
| 2017-06-14 | $62.98 | $64.40 | $62.88 | $63.81 | $63.29 | 1,661,783 |
| 2017-06-13 | $61.70 | $62.58 | $61.33 | $62.58 | $62.07 | 1,872,072 |
| 2017-06-12 | $60.80 | $61.76 | $59.59 | $61.71 | $61.21 | 4,945,132 |
| 2017-06-09 | $61.35 | $63.46 | $60.05 | $60.80 | $60.31 | 12,646,684 |
| 2017-06-08 | $55.75 | $55.75 | $54.40 | $55.36 | $54.91 | 497,010 |
| 2017-06-07 | $54.80 | $55.56 | $54.64 | $55.54 | $55.09 | 691,231 |
| 2017-06-06 | $55.20 | $55.43 | $54.67 | $54.80 | $54.36 | 476,985 |
| 2017-06-05 | $55.96 | $56.15 | $54.96 | $55.15 | $54.70 | 390,079 |
| 2017-06-02 | $54.83 | $56.50 | $54.66 | $56.16 | $55.70 | 715,717 |
| 2017-06-01 | $54.53 | $54.76 | $54.06 | $54.34 | $53.90 | 605,608 |
| 2017-05-31 | $54.58 | $55.23 | $54.30 | $54.63 | $54.19 | 665,429 |
| 2017-05-30 | $54.34 | $54.66 | $54.23 | $54.47 | $54.03 | 351,637 |
| 2017-05-26 | $55.17 | $55.24 | $53.80 | $54.34 | $53.90 | 551,745 |
| 2017-05-25 | $53.96 | $55.58 | $53.81 | $55.01 | $54.56 | 962,299 |
| 2017-05-24 | $52.69 | $53.97 | $52.69 | $53.71 | $53.27 | 446,663 |
| 2017-05-23 | $52.69 | $52.78 | $52.29 | $52.69 | $52.26 | 431,320 |
| 2017-05-22 | $51.82 | $52.54 | $51.82 | $52.40 | $51.97 | 315,863 |
| 2017-05-19 | $51.49 | $52.34 | $51.35 | $51.87 | $51.45 | 520,353 |
| 2017-05-18 | $52.19 | $52.19 | $51.09 | $51.63 | $51.21 | 952,713 |
| 2017-05-17 | $52.72 | $53.10 | $52.07 | $52.10 | $51.68 | 602,907 |
| 2017-05-16 | $52.83 | $52.96 | $52.13 | $52.89 | $52.46 | 447,725 |
| 2017-05-15 | $52.61 | $53.23 | $52.23 | $52.83 | $52.40 | 478,242 |
| 2017-05-12 | $52.32 | $52.53 | $51.97 | $52.52 | $52.09 | 676,105 |
| 2017-05-11 | $51.61 | $52.11 | $51.25 | $52.05 | $51.63 | 739,035 |
| 2017-05-10 | $51.63 | $51.89 | $51.37 | $51.58 | $51.16 | 451,933 |
| 2017-05-09 | $51.76 | $51.92 | $51.34 | $51.51 | $51.09 | 546,518 |
| 2017-05-08 | $51.34 | $51.71 | $50.82 | $51.69 | $51.27 | 556,468 |
| 2017-05-05 | $50.46 | $51.17 | $50.17 | $51.15 | $50.73 | 411,980 |
| 2017-05-04 | $49.76 | $50.41 | $49.29 | $50.35 | $49.94 | 686,229 |
| 2017-05-03 | $51.33 | $51.33 | $49.89 | $49.91 | $49.50 | 686,118 |
| 2017-05-02 | $52.10 | $52.49 | $50.82 | $51.34 | $50.92 | 614,561 |
| 2017-05-01 | $51.55 | $51.78 | $50.74 | $51.44 | $51.02 | 938,859 |
| 2017-04-28 | $52.33 | $52.45 | $51.38 | $51.55 | $51.13 | 675,417 |
| 2017-04-27 | $51.55 | $53.31 | $51.20 | $52.41 | $51.98 | 1,310,499 |
| 2017-04-26 | $50.37 | $50.76 | $50.04 | $50.45 | $50.04 | 989,013 |
| 2017-04-25 | $49.86 | $50.45 | $49.76 | $50.42 | $50.01 | 1,040,669 |
| 2017-04-24 | $51.27 | $51.49 | $49.37 | $49.83 | $49.43 | 1,000,982 |
| 2017-04-21 | $51.95 | $52.00 | $51.19 | $51.20 | $50.78 | 551,185 |
| 2017-04-20 | $51.79 | $52.15 | $51.55 | $52.02 | $51.60 | 466,084 |
| 2017-04-19 | $51.09 | $51.71 | $51.00 | $51.69 | $51.27 | 458,600 |
| 2017-04-18 | $51.28 | $51.73 | $50.85 | $51.03 | $50.62 | 659,539 |
| 2017-04-17 | $50.92 | $51.33 | $50.75 | $51.20 | $50.78 | 412,296 |
| 2017-04-13 | $50.84 | $51.18 | $50.54 | $50.66 | $50.25 | 273,765 |
| 2017-04-12 | $51.15 | $51.19 | $50.54 | $50.80 | $50.39 | 417,593 |
| 2017-04-11 | $50.88 | $51.25 | $50.60 | $51.25 | $50.83 | 493,869 |
| 2017-04-10 | $50.82 | $50.96 | $50.60 | $50.81 | $50.40 | 334,942 |
| 2017-04-07 | $50.61 | $51.40 | $50.34 | $50.79 | $50.38 | 653,697 |
| 2017-04-06 | $50.13 | $50.67 | $49.85 | $50.55 | $50.14 | 564,932 |
| 2017-04-05 | $49.70 | $50.78 | $49.52 | $50.12 | $49.71 | 749,900 |
| 2017-04-04 | $49.46 | $49.90 | $49.35 | $49.68 | $49.28 | 484,207 |
| 2017-04-03 | $49.58 | $49.72 | $48.70 | $49.55 | $49.15 | 515,455 |
| 2017-03-31 | $48.63 | $50.18 | $48.55 | $49.59 | $49.19 | 970,574 |
| 2017-03-30 | $48.21 | $48.66 | $48.03 | $48.65 | $48.25 | 301,899 |
| 2017-03-29 | $48.32 | $48.87 | $48.20 | $48.71 | $47.82 | 359,900 |
| 2017-03-28 | $48.28 | $48.44 | $47.64 | $48.40 | $47.52 | 337,744 |
| 2017-03-27 | $49.13 | $49.41 | $47.87 | $48.26 | $47.38 | 486,799 |
| 2017-03-24 | $49.46 | $49.60 | $49.00 | $49.30 | $48.40 | 517,344 |
| 2017-03-23 | $48.60 | $50.06 | $48.50 | $49.29 | $48.39 | 502,191 |
| 2017-03-22 | $47.96 | $48.85 | $47.39 | $48.62 | $47.73 | 618,237 |
| 2017-03-21 | $48.24 | $48.47 | $47.64 | $47.68 | $46.81 | 536,452 |
| 2017-03-20 | $48.24 | $48.51 | $47.93 | $48.08 | $47.20 | 811,052 |
| 2017-03-17 | $48.00 | $48.45 | $47.89 | $48.25 | $47.37 | 2,003,718 |
| 2017-03-16 | $49.14 | $50.07 | $47.68 | $48.02 | $47.15 | 734,212 |
| 2017-03-15 | $47.62 | $48.69 | $47.43 | $48.28 | $47.40 | 851,785 |
| 2017-03-14 | $47.53 | $47.58 | $47.10 | $47.42 | $46.56 | 396,340 |
| 2017-03-13 | $47.59 | $47.84 | $47.27 | $47.67 | $46.80 | 900,473 |
| 2017-03-10 | $48.07 | $48.51 | $47.07 | $47.59 | $46.72 | 734,415 |
| 2017-03-09 | $47.36 | $48.04 | $47.09 | $47.43 | $46.57 | 932,805 |
| 2017-03-08 | $48.65 | $48.65 | $47.15 | $47.27 | $46.41 | 979,387 |
| 2017-03-07 | $49.56 | $49.84 | $48.67 | $48.78 | $47.89 | 800,301 |
| 2017-03-06 | $50.30 | $50.40 | $49.42 | $49.76 | $48.85 | 723,171 |
| 2017-03-03 | $50.72 | $50.75 | $49.82 | $50.27 | $49.35 | 1,224,504 |
| 2017-03-02 | $50.90 | $51.36 | $50.69 | $50.84 | $49.91 | 771,005 |
| 2017-03-01 | $51.45 | $51.45 | $50.48 | $50.92 | $49.99 | 1,371,216 |
| 2017-02-28 | $50.77 | $51.69 | $50.51 | $51.49 | $50.55 | 1,866,742 |
| 2017-02-27 | $51.78 | $52.01 | $50.71 | $50.78 | $49.86 | 1,344,823 |
| 2017-02-24 | $51.34 | $52.03 | $50.78 | $51.67 | $50.73 | 1,072,244 |
| 2017-02-23 | $50.00 | $51.64 | $49.12 | $51.26 | $50.33 | 1,215,770 |
| 2017-02-22 | $50.02 | $50.37 | $49.54 | $50.07 | $49.16 | 770,660 |
| 2017-02-21 | $49.67 | $50.12 | $49.11 | $50.04 | $49.13 | 493,557 |
| 2017-02-17 | $49.10 | $49.66 | $48.79 | $49.30 | $48.40 | 594,145 |
| 2017-02-16 | $49.09 | $49.70 | $48.63 | $48.95 | $48.06 | 1,122,175 |
| 2017-02-15 | $48.89 | $49.15 | $48.41 | $49.13 | $48.24 | 733,700 |
| 2017-02-14 | $49.64 | $49.64 | $48.94 | $49.17 | $48.27 | 719,430 |
| 2017-02-13 | $49.58 | $50.01 | $49.39 | $49.79 | $48.88 | 705,165 |
| 2017-02-10 | $49.14 | $49.64 | $48.78 | $49.64 | $48.74 | 513,315 |
| 2017-02-09 | $49.04 | $49.27 | $48.71 | $49.01 | $48.12 | 784,256 |
| 2017-02-08 | $48.25 | $49.28 | $47.85 | $48.99 | $48.10 | 790,058 |
| 2017-02-07 | $48.17 | $48.75 | $48.06 | $48.26 | $47.38 | 274,740 |
| 2017-02-06 | $48.52 | $48.54 | $47.90 | $48.13 | $47.25 | 514,876 |
| 2017-02-03 | $48.00 | $48.52 | $47.92 | $48.22 | $47.34 | 445,322 |
| 2017-02-02 | $47.68 | $47.81 | $47.35 | $47.64 | $46.77 | 599,845 |
| 2017-02-01 | $47.51 | $47.85 | $47.32 | $47.48 | $46.62 | 764,405 |
| 2017-01-31 | $47.36 | $48.11 | $47.33 | $47.48 | $46.62 | 805,263 |
| 2017-01-30 | $47.50 | $47.50 | $47.01 | $47.31 | $46.45 | 326,037 |
| 2017-01-27 | $47.87 | $47.95 | $47.15 | $47.54 | $46.67 | 537,503 |
| 2017-01-26 | $47.67 | $48.26 | $47.34 | $47.79 | $46.92 | 620,941 |
| 2017-01-25 | $48.12 | $48.28 | $47.49 | $47.53 | $46.66 | 677,143 |
| 2017-01-24 | $47.68 | $48.45 | $47.40 | $48.07 | $47.19 | 831,164 |
| 2017-01-23 | $47.92 | $48.14 | $47.59 | $47.75 | $46.88 | 449,420 |
| 2017-01-20 | $46.63 | $48.32 | $46.55 | $47.91 | $47.04 | 788,665 |
| 2017-01-19 | $46.47 | $46.77 | $45.91 | $46.71 | $45.86 | 426,630 |
| 2017-01-18 | $46.93 | $47.38 | $46.77 | $46.86 | $46.01 | 552,475 |
| 2017-01-17 | $47.20 | $47.42 | $46.87 | $47.05 | $46.19 | 899,407 |
| 2017-01-13 | $47.01 | $47.29 | $46.74 | $46.97 | $46.11 | 380,962 |
| 2017-01-12 | $47.10 | $47.29 | $46.45 | $47.07 | $46.21 | 751,344 |
| 2017-01-11 | $47.09 | $47.33 | $46.71 | $46.93 | $46.08 | 743,685 |
| 2017-01-10 | $46.92 | $47.39 | $46.73 | $47.04 | $46.18 | 919,482 |
| 2017-01-09 | $47.23 | $47.56 | $46.76 | $46.98 | $46.12 | 1,031,564 |
| 2017-01-06 | $47.57 | $48.00 | $47.17 | $47.25 | $46.39 | 1,536,962 |
| 2017-01-05 | $45.99 | $47.95 | $45.97 | $47.86 | $46.99 | 2,265,543 |
| 2017-01-04 | $44.62 | $46.28 | $44.47 | $46.01 | $45.17 | 975,613 |
| 2017-01-03 | $43.93 | $44.58 | $43.71 | $44.26 | $43.45 | 599,245 |
| 2016-12-30 | $43.92 | $43.94 | $43.53 | $43.93 | $43.13 | 627,240 |
| 2016-12-29 | $43.07 | $43.97 | $42.83 | $43.93 | $43.13 | 506,103 |
| 2016-12-28 | $43.46 | $43.59 | $42.58 | $42.82 | $42.04 | 281,731 |
| 2016-12-27 | $43.90 | $44.27 | $43.54 | $43.97 | $42.67 | 361,884 |
| 2016-12-23 | $43.39 | $43.97 | $43.25 | $43.90 | $42.60 | 403,405 |
| 2016-12-22 | $42.95 | $43.40 | $42.54 | $43.14 | $41.87 | 553,637 |
| 2016-12-21 | $43.70 | $44.35 | $42.96 | $43.05 | $41.78 | 725,438 |
| 2016-12-20 | $43.38 | $44.37 | $43.31 | $43.75 | $42.46 | 758,721 |
| 2016-12-19 | $42.90 | $44.04 | $42.70 | $43.45 | $42.17 | 1,334,812 |
| 2016-12-16 | $43.07 | $43.77 | $42.31 | $42.40 | $41.15 | 1,934,030 |
| 2016-12-15 | $42.35 | $43.52 | $42.26 | $42.76 | $41.50 | 1,021,141 |
| 2016-12-14 | $43.83 | $43.83 | $42.57 | $42.61 | $41.35 | 501,488 |
| 2016-12-13 | $43.00 | $43.95 | $42.92 | $43.58 | $42.29 | 695,652 |
| 2016-12-12 | $42.22 | $43.04 | $42.03 | $42.77 | $41.51 | 751,025 |
| 2016-12-09 | $42.53 | $42.99 | $41.95 | $42.22 | $40.97 | 615,236 |
| 2016-12-08 | $41.16 | $42.61 | $41.12 | $42.54 | $41.28 | 801,795 |
| 2016-12-07 | $39.95 | $41.01 | $39.86 | $40.96 | $39.75 | 677,634 |
| 2016-12-06 | $40.36 | $40.69 | $39.62 | $39.74 | $38.57 | 769,807 |
| 2016-12-05 | $40.31 | $40.37 | $39.83 | $40.32 | $39.13 | 489,696 |
| 2016-12-02 | $39.86 | $40.57 | $39.70 | $40.14 | $38.95 | 822,467 |
| 2016-12-01 | $40.35 | $40.42 | $38.95 | $39.55 | $38.38 | 868,227 |
| 2016-11-30 | $41.81 | $41.81 | $40.52 | $40.66 | $39.46 | 844,700 |
| 2016-11-29 | $41.46 | $42.53 | $41.38 | $42.22 | $40.97 | 774,087 |
| 2016-11-28 | $41.88 | $42.37 | $41.47 | $41.51 | $40.28 | 872,325 |
| 2016-11-25 | $41.05 | $41.70 | $41.05 | $41.38 | $40.16 | 125,372 |
| 2016-11-23 | $41.23 | $41.60 | $40.75 | $41.00 | $39.79 | 549,550 |
| 2016-11-22 | $39.93 | $41.73 | $39.73 | $41.65 | $40.42 | 814,607 |
| 2016-11-21 | $39.54 | $40.13 | $39.36 | $39.49 | $38.32 | 856,403 |
| 2016-11-18 | $38.35 | $39.47 | $38.35 | $39.31 | $38.15 | 696,426 |
| 2016-11-17 | $39.22 | $39.64 | $38.14 | $38.18 | $37.05 | 579,270 |
| 2016-11-16 | $39.03 | $39.33 | $38.56 | $39.15 | $37.99 | 1,188,880 |
| 2016-11-15 | $39.67 | $40.08 | $38.68 | $38.93 | $37.78 | 527,075 |
| 2016-11-14 | $38.92 | $39.52 | $38.43 | $39.48 | $38.31 | 829,278 |
| 2016-11-11 | $39.24 | $39.82 | $38.83 | $38.98 | $37.83 | 741,929 |
| 2016-11-10 | $40.11 | $40.25 | $38.93 | $39.21 | $38.05 | 1,016,043 |
| 2016-11-09 | $40.29 | $40.92 | $39.50 | $40.07 | $38.89 | 949,384 |
| 2016-11-08 | $40.30 | $41.21 | $40.13 | $41.12 | $39.91 | 743,428 |
| 2016-11-07 | $39.89 | $40.82 | $39.70 | $40.48 | $39.28 | 702,760 |
| 2016-11-04 | $39.19 | $39.75 | $39.00 | $39.25 | $38.09 | 839,845 |
| 2016-11-03 | $38.73 | $39.23 | $38.54 | $39.06 | $37.91 | 665,075 |
| 2016-11-02 | $39.40 | $39.53 | $38.80 | $38.81 | $37.66 | 1,146,056 |
| 2016-11-01 | $40.65 | $40.81 | $39.13 | $39.23 | $38.07 | 764,263 |
| 2016-10-31 | $41.29 | $41.37 | $40.57 | $40.81 | $39.60 | 884,774 |
| 2016-10-28 | $41.45 | $42.27 | $41.06 | $41.24 | $40.02 | 1,448,716 |
| 2016-10-27 | $41.51 | $41.63 | $38.65 | $40.26 | $39.07 | 1,780,813 |
| 2016-10-26 | $42.90 | $42.90 | $42.09 | $42.23 | $40.98 | 589,034 |
| 2016-10-25 | $42.70 | $43.22 | $42.58 | $42.92 | $41.65 | 323,918 |
| 2016-10-24 | $43.89 | $44.38 | $42.64 | $42.75 | $41.49 | 662,441 |
| 2016-10-21 | $42.90 | $43.98 | $42.81 | $43.80 | $42.51 | 956,842 |
| 2016-10-20 | $42.96 | $43.43 | $42.76 | $43.34 | $42.06 | 884,723 |
| 2016-10-19 | $42.80 | $43.33 | $42.58 | $43.17 | $41.89 | 923,146 |
| 2016-10-18 | $42.21 | $43.17 | $41.98 | $42.85 | $41.58 | 969,948 |
| 2016-10-17 | $41.11 | $42.11 | $40.58 | $41.87 | $40.63 | 665,168 |
| 2016-10-14 | $41.33 | $41.77 | $41.01 | $41.14 | $39.92 | 711,691 |
| 2016-10-13 | $40.57 | $41.53 | $40.35 | $41.43 | $40.21 | 910,418 |
| 2016-10-12 | $39.55 | $40.71 | $39.51 | $40.56 | $39.36 | 666,830 |
| 2016-10-11 | $39.63 | $39.82 | $39.21 | $39.37 | $38.21 | 584,342 |
| 2016-10-10 | $39.12 | $40.18 | $39.12 | $39.77 | $38.60 | 548,129 |
| 2016-10-07 | $38.61 | $40.48 | $38.52 | $39.16 | $38.00 | 1,555,960 |
| 2016-10-06 | $38.10 | $38.37 | $37.54 | $38.02 | $36.90 | 779,835 |
| 2016-10-05 | $39.00 | $39.38 | $38.16 | $38.28 | $37.15 | 698,849 |
| 2016-10-04 | $40.55 | $40.55 | $39.08 | $39.38 | $37.75 | 676,762 |
| 2016-10-03 | $41.20 | $41.22 | $40.28 | $40.45 | $38.78 | 613,204 |
| 2016-09-30 | $42.11 | $42.20 | $41.23 | $41.25 | $39.55 | 857,905 |
| 2016-09-29 | $42.40 | $42.40 | $41.20 | $41.79 | $40.06 | 916,907 |
| 2016-09-28 | $42.62 | $42.76 | $42.20 | $42.45 | $40.70 | 447,438 |
| 2016-09-27 | $43.16 | $43.16 | $42.21 | $42.36 | $40.61 | 654,718 |
| 2016-09-26 | $42.98 | $43.29 | $42.63 | $42.99 | $41.21 | 449,520 |
| 2016-09-23 | $43.64 | $43.86 | $42.79 | $43.00 | $41.22 | 774,188 |
| 2016-09-22 | $43.20 | $43.99 | $43.09 | $43.96 | $42.14 | 623,542 |
| 2016-09-21 | $42.64 | $43.12 | $41.58 | $42.75 | $40.98 | 670,593 |
| 2016-09-20 | $43.45 | $43.46 | $42.37 | $42.40 | $40.65 | 772,950 |
| 2016-09-19 | $42.88 | $43.35 | $42.66 | $43.24 | $41.45 | 486,545 |
| 2016-09-16 | $42.26 | $42.80 | $42.02 | $42.75 | $40.98 | 755,953 |
| 2016-09-15 | $42.32 | $42.66 | $42.05 | $42.57 | $40.81 | 591,288 |
| 2016-09-14 | $42.60 | $42.83 | $42.10 | $42.40 | $40.65 | 598,334 |
| 2016-09-13 | $43.38 | $43.38 | $41.90 | $42.05 | $40.31 | 544,267 |
| 2016-09-12 | $42.74 | $43.76 | $42.59 | $43.52 | $41.72 | 912,731 |
| 2016-09-09 | $43.50 | $43.76 | $42.69 | $42.96 | $41.19 | 1,930,947 |
| 2016-09-08 | $44.16 | $44.57 | $43.91 | $44.00 | $42.18 | 828,827 |
| 2016-09-07 | $44.00 | $44.57 | $43.58 | $44.41 | $42.58 | 985,099 |
| 2016-09-06 | $43.21 | $44.06 | $42.84 | $44.04 | $42.22 | 870,120 |
| 2016-09-02 | $42.30 | $43.87 | $42.29 | $43.00 | $41.22 | 1,003,739 |
| 2016-09-01 | $42.21 | $42.35 | $41.53 | $42.13 | $40.39 | 1,115,845 |
| 2016-08-31 | $43.00 | $43.02 | $42.34 | $42.40 | $40.65 | 1,018,461 |
| 2016-08-30 | $43.21 | $43.21 | $42.66 | $43.00 | $41.22 | 634,012 |
| 2016-08-29 | $43.12 | $43.44 | $42.79 | $43.21 | $41.42 | 599,093 |
| 2016-08-26 | $42.60 | $43.04 | $42.25 | $43.00 | $41.22 | 1,120,085 |
| 2016-08-25 | $43.50 | $43.64 | $42.20 | $42.64 | $40.88 | 2,251,368 |
| 2016-08-24 | $45.45 | $45.68 | $43.55 | $43.68 | $41.88 | 1,560,505 |
| 2016-08-23 | $45.12 | $45.68 | $45.12 | $45.40 | $43.52 | 870,354 |
| 2016-08-22 | $44.45 | $45.04 | $44.24 | $45.04 | $43.18 | 745,527 |
| 2016-08-19 | $44.53 | $44.56 | $43.60 | $44.50 | $42.66 | 759,958 |
| 2016-08-18 | $45.08 | $45.20 | $43.96 | $44.59 | $42.75 | 1,048,602 |
| 2016-08-17 | $45.30 | $45.31 | $43.94 | $45.18 | $43.31 | 841,385 |
| 2016-08-16 | $46.31 | $46.31 | $45.31 | $45.35 | $43.48 | 503,577 |
| 2016-08-15 | $47.24 | $47.44 | $46.22 | $46.35 | $44.44 | 579,618 |
| 2016-08-12 | $47.35 | $48.20 | $46.93 | $47.17 | $45.22 | 697,791 |
| 2016-08-11 | $46.90 | $47.49 | $46.88 | $47.25 | $45.30 | 840,005 |
| 2016-08-10 | $46.76 | $46.97 | $46.50 | $46.87 | $44.93 | 513,617 |
| 2016-08-09 | $46.00 | $46.96 | $45.50 | $46.78 | $44.85 | 640,678 |
| 2016-08-08 | $46.44 | $46.46 | $45.90 | $46.14 | $44.23 | 766,485 |
| 2016-08-05 | $46.67 | $46.91 | $46.26 | $46.47 | $44.55 | 737,809 |
| 2016-08-04 | $46.66 | $46.89 | $46.35 | $46.51 | $44.59 | 635,438 |
| 2016-08-03 | $46.86 | $46.98 | $46.31 | $46.50 | $44.58 | 964,003 |
| 2016-08-02 | $47.65 | $47.96 | $46.58 | $46.76 | $44.83 | 627,414 |
| 2016-08-01 | $47.87 | $48.03 | $47.24 | $47.83 | $45.85 | 629,047 |
| 2016-07-29 | $47.53 | $48.97 | $47.49 | $47.83 | $45.85 | 805,936 |
| 2016-07-28 | $45.94 | $47.45 | $45.77 | $47.40 | $45.44 | 1,078,324 |
| 2016-07-27 | $45.17 | $46.04 | $44.91 | $45.90 | $44.00 | 932,139 |
| 2016-07-26 | $46.30 | $46.46 | $45.66 | $45.83 | $43.94 | 946,149 |
| 2016-07-25 | $47.36 | $47.52 | $46.16 | $46.21 | $44.30 | 748,370 |
| 2016-07-22 | $46.23 | $47.97 | $46.12 | $47.30 | $45.35 | 1,488,987 |
| 2016-07-21 | $47.02 | $47.16 | $45.75 | $46.30 | $44.39 | 1,486,670 |
| 2016-07-20 | $47.37 | $47.57 | $46.88 | $47.01 | $45.07 | 735,684 |
| 2016-07-19 | $47.26 | $47.45 | $46.65 | $47.42 | $45.46 | 558,186 |
| 2016-07-18 | $46.69 | $47.45 | $46.54 | $47.23 | $45.28 | 752,469 |
| 2016-07-15 | $46.16 | $46.85 | $46.15 | $46.49 | $44.57 | 1,175,559 |
| 2016-07-14 | $47.50 | $47.69 | $46.55 | $46.58 | $44.66 | 543,874 |
| 2016-07-13 | $47.80 | $47.91 | $47.50 | $47.57 | $45.60 | 468,990 |
| 2016-07-12 | $47.64 | $48.31 | $47.62 | $47.81 | $45.83 | 743,383 |
| 2016-07-11 | $48.00 | $48.14 | $47.30 | $47.87 | $45.89 | 631,516 |
| 2016-07-08 | $47.71 | $48.11 | $47.25 | $48.05 | $46.06 | 966,885 |
| 2016-07-07 | $48.19 | $48.19 | $47.29 | $47.54 | $45.58 | 692,692 |
| 2016-07-06 | $47.95 | $48.57 | $47.90 | $48.43 | $46.43 | 559,096 |
| 2016-07-05 | $47.90 | $48.37 | $47.63 | $48.02 | $46.04 | 659,618 |
| 2016-07-01 | $47.56 | $48.25 | $47.56 | $47.91 | $45.93 | 991,836 |
| 2016-06-30 | $46.67 | $47.54 | $46.51 | $47.54 | $45.58 | 1,297,141 |
| 2016-06-29 | $46.12 | $46.79 | $46.01 | $46.78 | $44.85 | 847,776 |
| 2016-06-28 | $46.22 | $46.51 | $45.82 | $46.28 | $43.93 | 1,303,841 |
| 2016-06-27 | $46.08 | $46.18 | $45.29 | $45.81 | $43.48 | 1,722,701 |
| 2016-06-24 | $45.29 | $46.46 | $44.87 | $46.15 | $43.80 | 3,061,398 |
| 2016-06-23 | $47.06 | $47.32 | $46.11 | $46.26 | $43.91 | 675,588 |
| 2016-06-22 | $46.05 | $46.42 | $45.91 | $46.15 | $43.80 | 621,839 |
| 2016-06-21 | $46.14 | $46.38 | $45.96 | $46.17 | $43.82 | 439,240 |
| 2016-06-20 | $46.28 | $46.72 | $46.15 | $46.16 | $43.81 | 627,566 |
| 2016-06-17 | $46.46 | $46.46 | $45.36 | $46.08 | $43.74 | 965,072 |
| 2016-06-16 | $45.97 | $46.42 | $45.65 | $46.34 | $43.98 | 635,848 |
| 2016-06-15 | $45.85 | $46.41 | $45.78 | $46.07 | $43.73 | 824,687 |
| 2016-06-14 | $45.42 | $45.95 | $45.16 | $45.72 | $43.40 | 648,244 |
| 2016-06-13 | $45.80 | $45.98 | $45.20 | $45.37 | $43.06 | 984,119 |
| 2016-06-10 | $46.30 | $46.64 | $45.54 | $45.71 | $43.39 | 1,496,692 |
| 2016-06-09 | $46.20 | $46.77 | $46.17 | $46.56 | $44.19 | 777,561 |
| 2016-06-08 | $46.00 | $46.67 | $45.71 | $46.32 | $43.96 | 690,793 |
| 2016-06-07 | $44.59 | $45.89 | $44.55 | $45.87 | $43.54 | 835,194 |
| 2016-06-06 | $44.16 | $44.95 | $44.04 | $44.74 | $42.47 | 1,299,907 |
| 2016-06-03 | $43.52 | $44.15 | $43.02 | $44.01 | $41.77 | 571,372 |
| 2016-06-02 | $42.84 | $43.42 | $42.52 | $43.40 | $41.19 | 611,527 |
| 2016-06-01 | $42.27 | $42.90 | $41.99 | $42.84 | $40.66 | 790,003 |
| 2016-05-31 | $42.72 | $42.81 | $41.87 | $42.31 | $40.16 | 627,072 |
| 2016-05-27 | $42.37 | $42.86 | $42.27 | $42.67 | $40.50 | 408,934 |
| 2016-05-26 | $42.10 | $42.49 | $41.82 | $42.37 | $40.22 | 375,067 |
| 2016-05-25 | $41.95 | $42.29 | $41.60 | $42.12 | $39.98 | 354,227 |
| 2016-05-24 | $41.79 | $42.17 | $41.47 | $42.02 | $39.88 | 414,542 |
| 2016-05-23 | $41.71 | $41.72 | $41.32 | $41.53 | $39.42 | 390,103 |
| 2016-05-20 | $41.49 | $41.75 | $41.35 | $41.71 | $39.59 | 626,741 |
| 2016-05-19 | $41.59 | $41.68 | $40.81 | $41.25 | $39.15 | 481,141 |
| 2016-05-18 | $41.50 | $42.33 | $41.31 | $41.92 | $39.79 | 966,417 |
| 2016-05-17 | $42.82 | $43.10 | $41.28 | $41.66 | $39.54 | 899,842 |
| 2016-05-16 | $42.72 | $43.48 | $42.66 | $43.16 | $40.97 | 1,006,580 |
| 2016-05-13 | $42.39 | $42.66 | $42.07 | $42.66 | $40.49 | 797,095 |
| 2016-05-12 | $41.88 | $42.70 | $41.62 | $42.46 | $40.30 | 562,605 |
| 2016-05-11 | $42.23 | $42.44 | $41.71 | $41.77 | $39.65 | 582,142 |
| 2016-05-10 | $42.60 | $42.60 | $42.03 | $42.23 | $40.08 | 589,913 |
| 2016-05-09 | $42.05 | $42.98 | $42.04 | $42.65 | $40.48 | 918,298 |
| 2016-05-06 | $41.32 | $42.04 | $40.96 | $42.04 | $39.90 | 843,036 |
| 2016-05-05 | $40.87 | $41.44 | $40.54 | $41.24 | $39.14 | 751,596 |
| 2016-05-04 | $40.60 | $40.80 | $40.15 | $40.77 | $38.70 | 1,150,497 |
| 2016-05-03 | $40.41 | $40.75 | $40.25 | $40.69 | $38.62 | 972,944 |
| 2016-05-02 | $39.98 | $40.56 | $39.82 | $40.42 | $38.36 | 901,038 |
| 2016-04-29 | $40.19 | $40.22 | $39.48 | $39.82 | $37.80 | 1,561,702 |
| 2016-04-28 | $40.34 | $41.05 | $39.87 | $40.17 | $38.13 | 745,390 |
| 2016-04-27 | $40.77 | $40.94 | $40.33 | $40.80 | $38.73 | 864,339 |
| 2016-04-26 | $40.70 | $41.07 | $40.61 | $40.92 | $38.84 | 688,279 |
| 2016-04-25 | $39.98 | $40.64 | $39.95 | $40.64 | $38.57 | 612,759 |
| 2016-04-22 | $39.89 | $40.34 | $39.84 | $40.19 | $38.15 | 594,403 |
| 2016-04-21 | $40.91 | $40.91 | $39.35 | $39.83 | $37.80 | 1,253,154 |
| 2016-04-20 | $41.83 | $41.83 | $41.02 | $41.04 | $38.95 | 818,209 |
| 2016-04-19 | $42.14 | $42.35 | $41.74 | $41.76 | $39.64 | 615,514 |
| 2016-04-18 | $42.15 | $42.42 | $41.89 | $42.09 | $39.95 | 351,400 |
| 2016-04-15 | $41.83 | $42.39 | $41.53 | $42.17 | $40.03 | 895,359 |
| 2016-04-14 | $41.92 | $41.92 | $40.93 | $41.80 | $39.67 | 882,230 |
| 2016-04-13 | $42.05 | $42.25 | $41.76 | $41.85 | $39.72 | 1,041,934 |
| 2016-04-12 | $41.96 | $42.28 | $41.75 | $41.91 | $39.78 | 775,595 |
| 2016-04-11 | $41.63 | $42.30 | $41.50 | $41.99 | $39.85 | 663,238 |
| 2016-04-08 | $41.49 | $41.93 | $41.17 | $41.55 | $39.44 | 917,061 |
| 2016-04-07 | $41.58 | $42.10 | $41.32 | $41.74 | $39.62 | 883,625 |
| 2016-04-06 | $41.15 | $41.82 | $40.90 | $41.74 | $39.62 | 751,470 |
| 2016-04-05 | $41.00 | $41.47 | $40.90 | $41.12 | $39.03 | 617,005 |
| 2016-04-04 | $40.56 | $41.28 | $40.50 | $41.24 | $39.14 | 932,409 |
| 2016-04-01 | $40.39 | $41.60 | $40.16 | $41.28 | $39.18 | 1,167,202 |
| 2016-03-31 | $40.77 | $40.85 | $40.27 | $40.53 | $38.47 | 906,301 |
| 2016-03-30 | $40.57 | $41.14 | $40.33 | $40.86 | $38.78 | 683,811 |
| 2016-03-29 | $40.20 | $40.95 | $40.00 | $40.48 | $37.98 | 1,171,361 |
| 2016-03-28 | $40.38 | $40.56 | $39.96 | $40.13 | $37.66 | 686,700 |
| 2016-03-24 | $39.81 | $40.55 | $39.51 | $40.38 | $37.89 | 1,404,904 |
| 2016-03-23 | $39.92 | $40.36 | $39.71 | $40.01 | $37.54 | 1,373,194 |
| 2016-03-22 | $39.89 | $40.05 | $39.44 | $39.95 | $37.49 | 1,430,966 |
| 2016-03-21 | $39.76 | $40.11 | $39.21 | $40.05 | $37.58 | 1,312,631 |
| 2016-03-18 | $39.61 | $40.31 | $39.03 | $40.09 | $37.62 | 7,347,339 |
| 2016-03-17 | $38.67 | $39.17 | $38.39 | $38.83 | $36.44 | 457,863 |
| 2016-03-16 | $37.59 | $38.70 | $37.46 | $38.67 | $36.29 | 450,741 |
| 2016-03-15 | $37.39 | $37.89 | $37.31 | $37.71 | $35.39 | 258,106 |
| 2016-03-14 | $37.48 | $37.75 | $37.23 | $37.64 | $35.32 | 326,155 |
| 2016-03-11 | $37.41 | $37.67 | $37.21 | $37.59 | $35.27 | 446,634 |
| 2016-03-10 | $36.93 | $37.37 | $36.72 | $37.24 | $34.94 | 492,065 |
| 2016-03-09 | $36.19 | $37.19 | $36.05 | $36.90 | $34.63 | 824,651 |
| 2016-03-08 | $36.66 | $36.68 | $36.03 | $36.08 | $33.86 | 382,324 |
| 2016-03-07 | $36.05 | $36.80 | $36.00 | $36.71 | $34.45 | 395,627 |
| 2016-03-04 | $36.12 | $36.44 | $35.85 | $36.13 | $33.90 | 732,246 |
| 2016-03-03 | $36.62 | $36.71 | $35.34 | $36.08 | $33.86 | 546,225 |
| 2016-03-02 | $36.30 | $36.72 | $36.29 | $36.63 | $34.37 | 476,808 |
| 2016-03-01 | $35.81 | $36.44 | $35.62 | $36.37 | $34.13 | 539,754 |
| 2016-02-29 | $35.62 | $36.19 | $35.50 | $35.65 | $33.45 | 945,277 |
| 2016-02-26 | $36.72 | $36.90 | $35.59 | $35.60 | $33.41 | 954,283 |
| 2016-02-25 | $35.53 | $37.17 | $35.53 | $36.72 | $34.46 | 792,557 |
| 2016-02-24 | $34.72 | $35.49 | $34.49 | $35.36 | $33.18 | 362,961 |
| 2016-02-23 | $35.28 | $35.68 | $34.96 | $34.96 | $32.80 | 317,957 |
| 2016-02-22 | $35.12 | $36.08 | $35.05 | $35.41 | $33.23 | 844,831 |
| 2016-02-19 | $33.69 | $35.05 | $33.46 | $34.93 | $32.78 | 973,644 |
| 2016-02-18 | $33.70 | $34.38 | $33.41 | $33.86 | $31.77 | 607,880 |
| 2016-02-17 | $34.14 | $34.37 | $33.56 | $33.60 | $31.53 | 823,724 |
| 2016-02-16 | $33.45 | $34.42 | $33.26 | $34.04 | $31.94 | 588,010 |
| 2016-02-12 | $33.53 | $33.79 | $32.96 | $33.06 | $31.02 | 1,053,316 |
| 2016-02-11 | $33.07 | $34.01 | $32.74 | $33.53 | $31.46 | 579,736 |
| 2016-02-10 | $32.75 | $34.22 | $32.67 | $33.67 | $31.59 | 983,655 |
| 2016-02-09 | $33.65 | $33.67 | $32.56 | $32.63 | $30.62 | 1,448,107 |
| 2016-02-08 | $34.17 | $34.42 | $33.51 | $33.99 | $31.89 | 1,638,043 |
| 2016-02-05 | $33.88 | $34.78 | $33.84 | $34.37 | $32.25 | 1,009,298 |
| 2016-02-04 | $32.96 | $34.81 | $32.80 | $33.77 | $31.69 | 1,094,105 |
| 2016-02-03 | $32.29 | $32.68 | $31.93 | $32.57 | $30.56 | 948,291 |
| 2016-02-02 | $32.57 | $32.86 | $31.73 | $32.08 | $30.10 | 2,115,421 |
| 2016-02-01 | $32.83 | $33.04 | $32.14 | $32.32 | $30.33 | 763,343 |
| 2016-01-29 | $32.65 | $33.21 | $32.65 | $33.17 | $31.13 | 1,247,290 |
| 2016-01-28 | $31.27 | $32.81 | $31.18 | $32.54 | $30.53 | 1,027,107 |
| 2016-01-27 | $31.64 | $31.69 | $31.03 | $31.19 | $29.27 | 324,497 |
| 2016-01-26 | $30.89 | $31.94 | $30.88 | $31.70 | $29.75 | 414,857 |
| 2016-01-25 | $30.34 | $31.05 | $30.01 | $30.80 | $28.90 | 582,798 |
| 2016-01-22 | $29.89 | $30.46 | $29.65 | $30.42 | $28.54 | 620,799 |
| 2016-01-21 | $30.00 | $30.36 | $29.38 | $29.45 | $27.63 | 625,351 |
| 2016-01-20 | $30.50 | $30.78 | $28.83 | $29.70 | $27.87 | 833,609 |
| 2016-01-19 | $31.66 | $31.79 | $30.79 | $30.95 | $29.04 | 755,900 |
| 2016-01-15 | $30.99 | $31.52 | $30.99 | $31.40 | $29.46 | 702,579 |
| 2016-01-14 | $31.21 | $31.73 | $30.57 | $31.52 | $29.58 | 888,841 |
| 2016-01-13 | $30.99 | $31.80 | $30.93 | $31.15 | $29.23 | 741,092 |
| 2016-01-12 | $30.93 | $30.96 | $30.58 | $30.87 | $28.97 | 893,244 |
| 2016-01-11 | $30.88 | $30.94 | $30.51 | $30.64 | $28.75 | 549,753 |
| 2016-01-08 | $31.21 | $31.41 | $30.65 | $30.73 | $28.84 | 670,093 |
| 2016-01-07 | $31.09 | $31.31 | $30.86 | $31.09 | $29.17 | 779,842 |
| 2016-01-06 | $31.17 | $31.56 | $30.97 | $31.48 | $29.54 | 587,315 |
| 2016-01-05 | $30.96 | $31.48 | $30.59 | $31.46 | $29.52 | 423,635 |
| 2016-01-04 | $31.63 | $31.63 | $30.55 | $30.82 | $28.92 | 678,262 |
| 2015-12-31 | $32.52 | $32.52 | $31.76 | $31.79 | $29.83 | 427,640 |
| 2015-12-30 | $32.43 | $32.50 | $32.24 | $32.28 | $30.29 | 255,952 |
| 2015-12-29 | $32.19 | $32.48 | $32.10 | $32.41 | $30.41 | 367,447 |
| 2015-12-28 | $31.79 | $32.28 | $31.68 | $32.25 | $30.26 | 826,635 |
| 2015-12-24 | $32.14 | $32.44 | $32.13 | $32.26 | $29.84 | 263,728 |
| 2015-12-23 | $32.34 | $32.51 | $32.02 | $32.14 | $29.73 | 378,078 |
| 2015-12-22 | $32.21 | $32.54 | $32.15 | $32.17 | $29.75 | 347,196 |
| 2015-12-21 | $31.99 | $32.25 | $31.85 | $32.13 | $29.72 | 270,409 |
| 2015-12-18 | $32.11 | $32.12 | $31.59 | $31.78 | $29.39 | 1,143,922 |
| 2015-12-17 | $32.45 | $32.45 | $31.65 | $32.02 | $29.61 | 449,928 |
| 2015-12-16 | $31.81 | $32.33 | $31.71 | $32.26 | $29.84 | 494,932 |
| 2015-12-15 | $31.60 | $31.93 | $31.20 | $31.69 | $29.31 | 539,435 |
| 2015-12-14 | $31.16 | $31.44 | $30.78 | $31.40 | $29.04 | 577,506 |
| 2015-12-11 | $31.49 | $31.59 | $31.05 | $31.32 | $28.97 | 576,481 |
| 2015-12-10 | $31.62 | $32.08 | $31.53 | $31.82 | $29.43 | 490,412 |
| 2015-12-09 | $31.92 | $32.40 | $31.45 | $31.61 | $29.24 | 427,350 |
| 2015-12-08 | $32.07 | $32.40 | $31.86 | $32.08 | $29.67 | 301,035 |
| 2015-12-07 | $32.13 | $32.30 | $31.74 | $32.20 | $29.78 | 368,090 |
| 2015-12-04 | $32.04 | $32.67 | $31.87 | $32.12 | $29.71 | 526,254 |
| 2015-12-03 | $32.33 | $32.45 | $31.86 | $31.93 | $29.53 | 495,321 |
| 2015-12-02 | $32.85 | $33.08 | $32.50 | $32.51 | $30.07 | 523,797 |
| 2015-12-01 | $33.09 | $33.22 | $32.58 | $32.92 | $30.45 | 423,751 |
| 2015-11-30 | $33.01 | $33.26 | $32.87 | $33.04 | $30.56 | 459,127 |
| 2015-11-27 | $32.86 | $33.19 | $32.71 | $32.99 | $30.51 | 186,584 |
| 2015-11-25 | $32.97 | $33.08 | $32.43 | $32.75 | $30.29 | 375,233 |
| 2015-11-24 | $33.08 | $33.15 | $32.70 | $32.89 | $30.42 | 391,998 |
| 2015-11-23 | $32.84 | $32.93 | $32.45 | $32.77 | $30.31 | 265,203 |
| 2015-11-20 | $32.47 | $32.99 | $32.43 | $32.74 | $30.28 | 416,371 |
| 2015-11-19 | $32.54 | $32.67 | $32.11 | $32.30 | $29.87 | 413,479 |
| 2015-11-18 | $32.37 | $32.59 | $32.01 | $32.55 | $30.10 | 311,833 |
| 2015-11-17 | $32.12 | $32.46 | $32.00 | $32.21 | $29.79 | 318,773 |
| 2015-11-16 | $32.07 | $32.35 | $31.86 | $32.16 | $29.74 | 339,844 |
| 2015-11-13 | $32.30 | $32.56 | $31.79 | $31.82 | $29.43 | 614,609 |
| 2015-11-12 | $32.87 | $33.14 | $32.13 | $32.22 | $29.80 | 695,762 |
| 2015-11-11 | $33.04 | $33.15 | $32.83 | $33.07 | $30.59 | 461,333 |
| 2015-11-10 | $32.39 | $32.95 | $32.39 | $32.88 | $30.41 | 605,408 |
| 2015-11-09 | $32.43 | $32.54 | $32.06 | $32.35 | $29.92 | 691,008 |
| 2015-11-06 | $32.53 | $32.79 | $32.32 | $32.64 | $30.19 | 455,998 |
| 2015-11-05 | $32.72 | $33.06 | $32.55 | $32.94 | $30.47 | 642,526 |
| 2015-11-04 | $33.40 | $33.50 | $32.47 | $32.50 | $30.06 | 1,094,255 |
| 2015-11-03 | $33.22 | $33.47 | $32.84 | $33.41 | $30.90 | 1,107,236 |
| 2015-11-02 | $32.07 | $33.62 | $32.05 | $33.44 | $30.93 | 944,841 |
| 2015-10-30 | $31.46 | $32.31 | $31.35 | $32.09 | $29.68 | 899,002 |
| 2015-10-29 | $31.53 | $32.35 | $30.95 | $31.30 | $28.95 | 1,546,740 |
| 2015-10-28 | $30.21 | $30.81 | $29.89 | $30.61 | $28.31 | 916,275 |
| 2015-10-27 | $30.61 | $30.94 | $30.04 | $30.16 | $27.89 | 1,216,399 |
| 2015-10-26 | $30.47 | $30.67 | $30.06 | $30.60 | $28.30 | 605,770 |
| 2015-10-23 | $30.02 | $30.48 | $29.65 | $30.47 | $28.18 | 1,226,309 |
| 2015-10-22 | $29.66 | $30.11 | $29.42 | $30.01 | $27.76 | 430,924 |
| 2015-10-21 | $30.07 | $30.16 | $29.38 | $29.45 | $27.24 | 795,456 |
| 2015-10-20 | $29.41 | $29.91 | $29.28 | $29.85 | $27.61 | 760,339 |
| 2015-10-19 | $28.94 | $29.46 | $28.84 | $29.41 | $27.20 | 658,244 |
| 2015-10-16 | $28.51 | $29.00 | $28.40 | $28.95 | $26.78 | 536,315 |
| 2015-10-15 | $28.00 | $28.47 | $27.83 | $28.45 | $26.31 | 588,891 |
| 2015-10-14 | $27.96 | $28.03 | $27.81 | $27.92 | $25.82 | 704,322 |
| 2015-10-13 | $28.22 | $28.53 | $27.81 | $27.90 | $25.80 | 699,192 |
| 2015-10-12 | $28.04 | $28.38 | $27.92 | $28.36 | $26.23 | 577,003 |
| 2015-10-09 | $27.72 | $28.01 | $27.48 | $27.91 | $25.81 | 735,640 |
| 2015-10-08 | $27.27 | $27.54 | $26.94 | $27.46 | $25.40 | 526,197 |
| 2015-10-07 | $27.35 | $27.49 | $27.14 | $27.28 | $25.23 | 475,428 |
| 2015-10-06 | $27.12 | $27.53 | $26.96 | $27.26 | $25.21 | 609,318 |
| 2015-10-05 | $26.74 | $27.18 | $26.67 | $27.14 | $25.10 | 653,197 |
| 2015-10-02 | $25.99 | $26.61 | $25.88 | $26.61 | $24.61 | 728,195 |
| 2015-10-01 | $25.91 | $26.14 | $25.60 | $26.09 | $24.13 | 873,519 |
| 2015-09-30 | $25.42 | $25.93 | $25.32 | $25.88 | $23.94 | 1,047,908 |
| 2015-09-29 | $25.10 | $25.64 | $24.97 | $25.57 | $23.27 | 969,061 |
| 2015-09-28 | $25.56 | $25.56 | $24.88 | $25.08 | $22.83 | 641,926 |
| 2015-09-25 | $25.79 | $25.92 | $25.57 | $25.61 | $23.31 | 478,198 |
| 2015-09-24 | $25.93 | $26.08 | $25.61 | $25.73 | $23.42 | 511,563 |
| 2015-09-23 | $26.19 | $26.30 | $25.91 | $26.02 | $23.68 | 535,028 |
| 2015-09-22 | $27.02 | $27.10 | $26.16 | $26.18 | $23.83 | 872,392 |
| 2015-09-21 | $27.21 | $27.61 | $27.13 | $27.50 | $25.03 | 448,043 |
| 2015-09-18 | $26.78 | $27.33 | $26.76 | $27.19 | $24.75 | 877,229 |
| 2015-09-17 | $26.70 | $27.60 | $26.63 | $27.09 | $24.65 | 403,251 |
| 2015-09-16 | $26.79 | $26.90 | $26.56 | $26.73 | $24.33 | 489,014 |
| 2015-09-15 | $26.57 | $26.94 | $26.32 | $26.80 | $24.39 | 514,275 |
| 2015-09-14 | $26.65 | $26.75 | $26.40 | $26.60 | $24.21 | 348,569 |
| 2015-09-11 | $26.08 | $26.65 | $25.97 | $26.57 | $24.18 | 482,465 |
| 2015-09-10 | $26.02 | $26.49 | $25.96 | $26.18 | $23.83 | 736,094 |
| 2015-09-09 | $26.48 | $26.59 | $26.00 | $26.04 | $23.70 | 611,771 |
| 2015-09-08 | $26.57 | $26.78 | $26.01 | $26.22 | $23.86 | 651,205 |
| 2015-09-04 | $26.24 | $26.35 | $25.73 | $26.06 | $23.72 | 612,765 |
| 2015-09-03 | $26.35 | $26.61 | $26.23 | $26.52 | $24.14 | 708,347 |
| 2015-09-02 | $26.34 | $26.61 | $25.98 | $26.20 | $23.84 | 623,832 |
| 2015-09-01 | $26.36 | $26.63 | $25.85 | $26.04 | $23.70 | 703,532 |
DuPont Fabros Technology Inc (DFT) News Headlines
.jpg)
China's market regulator suspends antitrust investigation into DuPont China
None
reuters.com July 22, 2025.jpg)
.jpg)
Profit-taking hits some momentum stocks, and a dark cloud lifts over DuPont
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com July 22, 2025Recent DuPont Fabros Technology Inc (DFT) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to DuPont Fabros Technology Inc (DFT) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |