Gigamon Inc (GIMO) Exchange: NYSE
Data as of May 21, 2025
$38.50 ($0.00) 0.00%
Gigamon Inc - Daily Information
Click for more stock information on Gigamon Inc.| Daily Information | Data |
|---|---|
| Date | May 21, 2025 |
| Open | $38.50 |
| Previous Close | $38.50 |
| High | $38.50 |
| Low | $38.50 |
| Adjusted Open | $38.50 |
| Previous Adjusted Close | $38.50 |
| Adjusted High | $38.50 |
| Adjusted Low | $38.50 |
Invest in Gigamon Inc (GIMO)
Historical Stock Data for Gigamon Inc (GIMO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-27 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
| 2017-12-26 | $38.50 | $38.51 | $38.45 | $38.50 | $38.50 | 2,602,129 |
| 2017-12-22 | $38.48 | $38.55 | $38.45 | $38.55 | $38.55 | 451,067 |
| 2017-12-21 | $38.53 | $38.55 | $38.45 | $38.45 | $38.45 | 312,055 |
| 2017-12-20 | $38.50 | $38.55 | $38.45 | $38.50 | $38.50 | 484,132 |
| 2017-12-19 | $38.58 | $38.60 | $38.45 | $38.50 | $38.50 | 766,608 |
| 2017-12-18 | $38.58 | $38.65 | $38.50 | $38.55 | $38.55 | 540,160 |
| 2017-12-15 | $38.50 | $38.65 | $38.45 | $38.60 | $38.60 | 2,049,200 |
| 2017-12-14 | $38.63 | $38.65 | $38.45 | $38.45 | $38.45 | 500,166 |
| 2017-12-13 | $38.55 | $38.65 | $38.50 | $38.65 | $38.65 | 733,838 |
| 2017-12-12 | $38.50 | $38.55 | $38.50 | $38.55 | $38.55 | 382,378 |
| 2017-12-11 | $38.55 | $38.60 | $38.45 | $38.50 | $38.50 | 530,477 |
| 2017-12-08 | $38.65 | $38.65 | $38.48 | $38.55 | $38.55 | 618,904 |
| 2017-12-07 | $38.50 | $38.70 | $38.50 | $38.65 | $38.65 | 468,624 |
| 2017-12-06 | $38.50 | $38.65 | $38.45 | $38.50 | $38.50 | 490,583 |
| 2017-12-05 | $38.55 | $38.78 | $38.45 | $38.45 | $38.45 | 832,138 |
| 2017-12-04 | $38.70 | $38.90 | $38.55 | $38.55 | $38.55 | 604,463 |
| 2017-12-01 | $38.70 | $38.75 | $38.50 | $38.75 | $38.75 | 695,566 |
| 2017-11-30 | $38.50 | $38.90 | $38.45 | $38.85 | $38.85 | 1,415,497 |
| 2017-11-29 | $38.50 | $38.58 | $38.50 | $38.50 | $38.50 | 407,525 |
| 2017-11-28 | $38.45 | $38.63 | $38.45 | $38.60 | $38.60 | 773,725 |
| 2017-11-27 | $38.50 | $38.60 | $38.43 | $38.45 | $38.45 | 1,265,735 |
| 2017-11-24 | $38.55 | $38.65 | $38.50 | $38.60 | $38.60 | 258,057 |
| 2017-11-22 | $38.40 | $38.65 | $38.40 | $38.55 | $38.55 | 747,001 |
| 2017-11-21 | $38.60 | $38.63 | $38.35 | $38.45 | $38.45 | 723,419 |
| 2017-11-20 | $38.60 | $38.95 | $38.55 | $38.60 | $38.60 | 356,263 |
| 2017-11-17 | $38.55 | $38.75 | $38.50 | $38.60 | $38.60 | 390,028 |
| 2017-11-16 | $38.60 | $38.65 | $38.53 | $38.60 | $38.60 | 568,037 |
| 2017-11-15 | $38.50 | $38.67 | $38.48 | $38.60 | $38.60 | 284,684 |
| 2017-11-14 | $38.45 | $38.60 | $38.45 | $38.50 | $38.50 | 377,322 |
| 2017-11-13 | $38.60 | $38.60 | $38.45 | $38.45 | $38.45 | 525,839 |
| 2017-11-10 | $38.60 | $38.80 | $38.55 | $38.65 | $38.65 | 325,873 |
| 2017-11-09 | $38.85 | $39.00 | $38.55 | $38.65 | $38.65 | 476,123 |
| 2017-11-08 | $38.95 | $39.10 | $38.83 | $39.00 | $39.00 | 394,250 |
| 2017-11-07 | $39.15 | $39.20 | $38.90 | $38.95 | $38.95 | 669,943 |
| 2017-11-06 | $39.50 | $39.63 | $38.88 | $39.30 | $39.30 | 1,043,651 |
| 2017-11-03 | $38.85 | $39.55 | $38.78 | $39.55 | $39.55 | 1,593,038 |
| 2017-11-02 | $38.90 | $39.00 | $38.75 | $38.95 | $38.95 | 1,426,944 |
| 2017-11-01 | $38.55 | $38.95 | $38.55 | $38.95 | $38.95 | 1,301,283 |
| 2017-10-31 | $38.50 | $38.95 | $38.45 | $38.50 | $38.50 | 1,481,946 |
| 2017-10-30 | $38.55 | $38.65 | $38.45 | $38.50 | $38.50 | 2,019,616 |
| 2017-10-27 | $38.20 | $38.75 | $38.05 | $38.70 | $38.70 | 11,850,131 |
| 2017-10-26 | $36.25 | $36.75 | $35.45 | $36.15 | $36.15 | 891,533 |
| 2017-10-25 | $36.25 | $36.55 | $35.45 | $36.25 | $36.25 | 639,951 |
| 2017-10-24 | $36.35 | $36.60 | $36.20 | $36.25 | $36.25 | 442,793 |
| 2017-10-23 | $36.50 | $36.50 | $36.00 | $36.20 | $36.20 | 440,217 |
| 2017-10-20 | $36.85 | $37.00 | $36.20 | $36.40 | $36.40 | 635,060 |
| 2017-10-19 | $36.10 | $36.60 | $35.55 | $36.55 | $36.55 | 593,748 |
| 2017-10-18 | $35.75 | $36.50 | $35.25 | $36.40 | $36.40 | 684,842 |
| 2017-10-17 | $36.00 | $37.10 | $35.35 | $35.85 | $35.85 | 856,478 |
| 2017-10-16 | $36.20 | $36.80 | $35.25 | $35.40 | $35.40 | 1,089,819 |
| 2017-10-13 | $37.95 | $37.95 | $35.95 | $36.25 | $36.25 | 1,296,981 |
| 2017-10-12 | $37.80 | $37.90 | $37.10 | $37.80 | $37.80 | 809,632 |
| 2017-10-11 | $38.80 | $39.10 | $37.40 | $37.80 | $37.80 | 952,718 |
| 2017-10-10 | $40.10 | $40.10 | $38.40 | $38.80 | $38.80 | 997,383 |
| 2017-10-09 | $40.40 | $41.05 | $39.70 | $39.80 | $39.80 | 811,498 |
| 2017-10-06 | $40.20 | $42.00 | $40.20 | $40.55 | $40.55 | 1,651,845 |
| 2017-10-05 | $43.25 | $43.65 | $43.05 | $43.55 | $43.55 | 479,915 |
| 2017-10-04 | $42.85 | $43.45 | $42.65 | $43.10 | $43.10 | 644,444 |
| 2017-10-03 | $42.85 | $43.15 | $42.45 | $42.95 | $42.95 | 775,280 |
| 2017-10-02 | $42.25 | $42.90 | $42.15 | $42.90 | $42.90 | 948,765 |
| 2017-09-29 | $42.00 | $42.93 | $41.98 | $42.15 | $42.15 | 455,047 |
| 2017-09-28 | $41.95 | $42.30 | $41.55 | $42.05 | $42.05 | 329,741 |
| 2017-09-27 | $41.70 | $42.90 | $41.70 | $42.10 | $42.10 | 663,552 |
| 2017-09-26 | $42.25 | $42.60 | $41.10 | $41.55 | $41.55 | 820,542 |
| 2017-09-25 | $42.95 | $43.20 | $41.45 | $41.95 | $41.95 | 1,049,749 |
| 2017-09-22 | $42.70 | $43.30 | $42.55 | $43.10 | $43.10 | 748,216 |
| 2017-09-21 | $43.20 | $43.45 | $42.41 | $43.05 | $43.05 | 466,098 |
| 2017-09-20 | $43.30 | $43.45 | $42.72 | $43.35 | $43.35 | 550,074 |
| 2017-09-19 | $43.25 | $43.55 | $42.55 | $43.50 | $43.50 | 498,464 |
| 2017-09-18 | $43.70 | $43.70 | $42.80 | $43.20 | $43.20 | 811,570 |
| 2017-09-15 | $44.10 | $44.50 | $42.70 | $43.75 | $43.75 | 2,439,582 |
| 2017-09-14 | $44.55 | $44.60 | $43.90 | $44.40 | $44.40 | 750,987 |
| 2017-09-13 | $44.70 | $45.00 | $44.15 | $44.70 | $44.70 | 646,735 |
| 2017-09-12 | $43.80 | $45.15 | $42.75 | $44.70 | $44.70 | 1,392,272 |
| 2017-09-11 | $42.75 | $47.55 | $42.43 | $43.50 | $43.50 | 2,243,922 |
| 2017-09-08 | $43.20 | $43.40 | $42.20 | $42.35 | $42.35 | 514,311 |
| 2017-09-07 | $43.25 | $43.55 | $42.70 | $43.40 | $43.40 | 727,720 |
| 2017-09-06 | $42.80 | $43.15 | $42.55 | $43.00 | $43.00 | 705,484 |
| 2017-09-05 | $43.55 | $44.03 | $42.65 | $42.80 | $42.80 | 1,022,898 |
| 2017-09-01 | $43.05 | $43.80 | $42.90 | $43.65 | $43.65 | 500,051 |
| 2017-08-31 | $42.70 | $43.30 | $42.45 | $42.95 | $42.95 | 636,555 |
| 2017-08-30 | $42.00 | $43.00 | $41.75 | $42.65 | $42.65 | 1,025,895 |
| 2017-08-29 | $40.95 | $42.05 | $40.85 | $41.95 | $41.95 | 561,399 |
| 2017-08-28 | $40.95 | $41.20 | $40.50 | $41.10 | $41.10 | 297,850 |
| 2017-08-25 | $40.75 | $41.40 | $40.65 | $40.80 | $40.80 | 699,731 |
| 2017-08-24 | $40.25 | $40.70 | $40.20 | $40.65 | $40.65 | 258,270 |
| 2017-08-23 | $39.65 | $40.25 | $39.40 | $40.20 | $40.20 | 256,584 |
| 2017-08-22 | $39.50 | $40.08 | $39.30 | $39.95 | $39.95 | 308,134 |
| 2017-08-21 | $39.45 | $39.95 | $39.10 | $39.35 | $39.35 | 344,729 |
| 2017-08-18 | $39.10 | $39.70 | $39.00 | $39.50 | $39.50 | 302,696 |
| 2017-08-17 | $39.55 | $39.75 | $39.10 | $39.25 | $39.25 | 437,477 |
| 2017-08-16 | $39.75 | $40.05 | $39.60 | $39.95 | $39.95 | 707,807 |
| 2017-08-15 | $40.00 | $40.25 | $39.40 | $40.00 | $40.00 | 427,141 |
| 2017-08-14 | $39.80 | $40.15 | $39.55 | $40.15 | $40.15 | 588,180 |
| 2017-08-11 | $38.70 | $39.71 | $38.50 | $39.50 | $39.50 | 387,071 |
| 2017-08-10 | $40.10 | $40.15 | $38.95 | $39.10 | $39.10 | 480,199 |
| 2017-08-09 | $40.10 | $40.60 | $39.98 | $40.30 | $40.30 | 273,133 |
| 2017-08-08 | $40.70 | $41.13 | $40.15 | $40.25 | $40.25 | 428,786 |
| 2017-08-07 | $40.30 | $41.10 | $39.95 | $40.75 | $40.75 | 349,564 |
| 2017-08-04 | $40.25 | $40.75 | $40.00 | $40.40 | $40.40 | 366,654 |
| 2017-08-03 | $40.30 | $40.70 | $39.80 | $40.25 | $40.25 | 444,546 |
| 2017-08-02 | $40.90 | $40.90 | $39.60 | $40.30 | $40.30 | 539,722 |
| 2017-08-01 | $39.95 | $41.23 | $39.55 | $40.65 | $40.65 | 532,945 |
| 2017-07-31 | $41.05 | $41.10 | $39.40 | $39.75 | $39.75 | 1,457,701 |
| 2017-07-28 | $41.70 | $42.70 | $39.85 | $40.40 | $40.40 | 1,604,359 |
| 2017-07-27 | $39.40 | $39.58 | $37.40 | $37.75 | $37.75 | 1,387,267 |
| 2017-07-26 | $39.30 | $39.65 | $38.80 | $39.25 | $39.25 | 1,052,588 |
| 2017-07-25 | $39.20 | $39.75 | $38.75 | $39.20 | $39.20 | 629,097 |
| 2017-07-24 | $39.00 | $39.30 | $38.45 | $39.25 | $39.25 | 422,503 |
| 2017-07-21 | $39.10 | $39.25 | $38.80 | $38.90 | $38.90 | 438,906 |
| 2017-07-20 | $39.00 | $39.25 | $38.65 | $38.95 | $38.95 | 477,672 |
| 2017-07-19 | $38.80 | $39.53 | $38.60 | $39.10 | $39.10 | 666,360 |
| 2017-07-18 | $38.35 | $38.90 | $38.05 | $38.75 | $38.75 | 608,631 |
| 2017-07-17 | $38.40 | $38.78 | $37.95 | $38.40 | $38.40 | 746,678 |
| 2017-07-14 | $38.40 | $38.70 | $37.85 | $38.30 | $38.30 | 857,851 |
| 2017-07-13 | $39.55 | $39.85 | $38.15 | $38.30 | $38.30 | 789,770 |
| 2017-07-12 | $39.95 | $40.00 | $39.00 | $39.35 | $39.35 | 983,770 |
| 2017-07-11 | $38.85 | $40.00 | $38.85 | $39.55 | $39.55 | 655,091 |
| 2017-07-10 | $39.10 | $39.35 | $38.45 | $38.80 | $38.80 | 672,465 |
| 2017-07-07 | $37.25 | $39.45 | $37.25 | $39.05 | $39.05 | 705,093 |
| 2017-07-06 | $38.55 | $38.85 | $37.53 | $37.65 | $37.65 | 820,783 |
| 2017-07-05 | $38.90 | $39.30 | $38.50 | $38.85 | $38.85 | 561,846 |
| 2017-07-03 | $39.30 | $39.90 | $38.65 | $39.00 | $39.00 | 233,746 |
| 2017-06-30 | $39.25 | $39.90 | $38.75 | $39.35 | $39.35 | 954,133 |
| 2017-06-29 | $39.85 | $40.20 | $38.65 | $39.30 | $39.30 | 509,685 |
| 2017-06-28 | $39.75 | $40.10 | $39.10 | $40.10 | $40.10 | 465,492 |
| 2017-06-27 | $39.85 | $39.95 | $38.85 | $39.50 | $39.50 | 594,962 |
| 2017-06-26 | $40.85 | $41.30 | $39.95 | $40.00 | $40.00 | 737,646 |
| 2017-06-23 | $40.30 | $41.25 | $40.13 | $40.80 | $40.80 | 1,222,222 |
| 2017-06-22 | $39.40 | $40.50 | $39.20 | $40.15 | $40.15 | 495,549 |
| 2017-06-21 | $39.10 | $39.40 | $38.45 | $39.10 | $39.10 | 412,157 |
| 2017-06-20 | $39.35 | $39.65 | $38.67 | $38.85 | $38.85 | 427,544 |
| 2017-06-19 | $39.90 | $40.00 | $38.50 | $39.25 | $39.25 | 968,916 |
| 2017-06-16 | $40.05 | $41.20 | $39.30 | $39.70 | $39.70 | 863,945 |
| 2017-06-15 | $39.95 | $40.65 | $39.40 | $40.25 | $40.25 | 604,524 |
| 2017-06-14 | $40.30 | $40.55 | $40.00 | $40.50 | $40.50 | 509,069 |
| 2017-06-13 | $40.50 | $40.95 | $40.10 | $40.35 | $40.35 | 697,447 |
| 2017-06-12 | $39.90 | $40.50 | $38.68 | $40.25 | $40.25 | 1,138,934 |
| 2017-06-09 | $42.50 | $42.63 | $39.85 | $40.50 | $40.50 | 1,140,977 |
| 2017-06-08 | $41.80 | $42.45 | $41.68 | $42.25 | $42.25 | 733,842 |
| 2017-06-07 | $42.90 | $43.35 | $41.65 | $41.85 | $41.85 | 1,138,794 |
| 2017-06-06 | $42.90 | $43.45 | $42.60 | $43.05 | $43.05 | 676,669 |
| 2017-06-05 | $42.55 | $44.55 | $42.50 | $42.85 | $42.85 | 2,175,076 |
| 2017-06-02 | $39.40 | $40.15 | $39.25 | $39.30 | $39.30 | 509,575 |
| 2017-06-01 | $38.35 | $39.33 | $38.05 | $39.30 | $39.30 | 903,110 |
| 2017-05-31 | $38.70 | $38.90 | $37.70 | $38.15 | $38.15 | 945,275 |
| 2017-05-30 | $38.95 | $39.20 | $38.55 | $38.60 | $38.60 | 533,033 |
| 2017-05-26 | $39.10 | $39.10 | $38.40 | $39.05 | $39.05 | 573,219 |
| 2017-05-25 | $39.35 | $40.65 | $39.10 | $39.15 | $39.15 | 1,061,165 |
| 2017-05-24 | $38.20 | $39.25 | $38.05 | $39.20 | $39.20 | 660,263 |
| 2017-05-23 | $38.80 | $38.95 | $37.65 | $38.10 | $38.10 | 817,647 |
| 2017-05-22 | $37.60 | $38.70 | $37.60 | $38.70 | $38.70 | 693,285 |
| 2017-05-19 | $38.00 | $38.20 | $37.60 | $37.65 | $37.65 | 781,935 |
| 2017-05-18 | $38.05 | $38.10 | $37.25 | $37.85 | $37.85 | 1,116,397 |
| 2017-05-17 | $39.50 | $39.50 | $37.95 | $38.15 | $38.15 | 872,158 |
| 2017-05-16 | $39.25 | $39.85 | $38.65 | $39.50 | $39.50 | 1,375,754 |
| 2017-05-15 | $39.55 | $40.15 | $39.20 | $39.25 | $39.25 | 1,687,955 |
| 2017-05-12 | $38.00 | $39.35 | $37.05 | $39.35 | $39.35 | 1,516,755 |
| 2017-05-11 | $39.65 | $39.65 | $37.85 | $37.95 | $37.95 | 2,086,369 |
| 2017-05-10 | $40.20 | $40.62 | $39.75 | $39.75 | $39.75 | 1,313,075 |
| 2017-05-09 | $40.95 | $41.20 | $39.80 | $40.20 | $40.20 | 2,017,159 |
| 2017-05-08 | $38.60 | $41.90 | $38.35 | $41.20 | $41.20 | 5,291,789 |
| 2017-05-05 | $32.85 | $35.60 | $32.65 | $35.00 | $35.00 | 2,234,151 |
| 2017-05-04 | $32.35 | $33.65 | $32.05 | $32.90 | $32.90 | 2,453,544 |
| 2017-05-03 | $30.75 | $32.35 | $30.40 | $32.35 | $32.35 | 1,786,048 |
| 2017-05-02 | $30.65 | $31.10 | $30.28 | $30.80 | $30.80 | 2,102,518 |
| 2017-05-01 | $31.50 | $31.70 | $30.25 | $30.75 | $30.75 | 2,653,184 |
| 2017-04-28 | $30.00 | $31.70 | $29.95 | $31.70 | $31.70 | 5,878,379 |
| 2017-04-27 | $36.60 | $37.20 | $35.75 | $36.00 | $36.00 | 1,538,588 |
| 2017-04-26 | $36.30 | $36.75 | $36.00 | $36.60 | $36.60 | 857,458 |
| 2017-04-25 | $36.60 | $37.35 | $36.05 | $36.30 | $36.30 | 896,812 |
| 2017-04-24 | $37.85 | $37.94 | $36.40 | $36.55 | $36.55 | 1,370,510 |
| 2017-04-21 | $36.00 | $37.40 | $35.80 | $37.40 | $37.40 | 2,448,083 |
| 2017-04-20 | $35.40 | $35.60 | $34.60 | $35.00 | $35.00 | 998,097 |
| 2017-04-19 | $35.60 | $35.65 | $34.50 | $35.20 | $35.20 | 6,493,592 |
| 2017-04-18 | $35.85 | $36.60 | $34.95 | $35.45 | $35.45 | 3,005,738 |
| 2017-04-17 | $33.95 | $34.40 | $33.60 | $34.35 | $34.35 | 633,461 |
| 2017-04-13 | $33.80 | $34.30 | $33.50 | $33.80 | $33.80 | 529,703 |
| 2017-04-12 | $34.05 | $34.17 | $33.60 | $33.85 | $33.85 | 490,714 |
| 2017-04-11 | $34.00 | $34.41 | $33.80 | $34.05 | $34.05 | 654,228 |
| 2017-04-10 | $34.65 | $34.70 | $33.75 | $34.05 | $34.05 | 807,158 |
| 2017-04-07 | $34.55 | $34.81 | $34.20 | $34.70 | $34.70 | 375,328 |
| 2017-04-06 | $34.20 | $34.80 | $33.70 | $34.55 | $34.55 | 581,940 |
| 2017-04-05 | $34.90 | $35.30 | $34.10 | $34.10 | $34.10 | 499,072 |
| 2017-04-04 | $35.25 | $35.55 | $34.60 | $34.90 | $34.90 | 479,204 |
| 2017-04-03 | $35.60 | $35.95 | $35.23 | $35.40 | $35.40 | 406,115 |
| 2017-03-31 | $35.20 | $35.78 | $35.00 | $35.55 | $35.55 | 359,134 |
| 2017-03-30 | $34.80 | $35.50 | $34.80 | $35.15 | $35.15 | 336,231 |
| 2017-03-29 | $34.80 | $35.15 | $34.63 | $34.85 | $34.85 | 313,203 |
| 2017-03-28 | $35.50 | $36.00 | $34.58 | $34.90 | $34.90 | 679,569 |
| 2017-03-27 | $34.20 | $35.60 | $33.40 | $35.35 | $35.35 | 581,711 |
| 2017-03-24 | $34.75 | $35.00 | $34.15 | $34.45 | $34.45 | 863,661 |
| 2017-03-23 | $35.10 | $35.30 | $34.30 | $34.35 | $34.35 | 842,849 |
| 2017-03-22 | $35.60 | $36.00 | $34.70 | $35.00 | $35.00 | 1,111,384 |
| 2017-03-21 | $36.75 | $36.75 | $35.30 | $35.60 | $35.60 | 1,241,422 |
| 2017-03-20 | $36.55 | $36.95 | $35.85 | $36.50 | $36.50 | 1,011,842 |
| 2017-03-17 | $36.85 | $36.98 | $35.95 | $36.60 | $36.60 | 2,504,280 |
| 2017-03-16 | $35.20 | $36.03 | $35.05 | $35.80 | $35.80 | 1,261,191 |
| 2017-03-15 | $34.30 | $35.30 | $33.95 | $34.85 | $34.85 | 1,329,461 |
| 2017-03-14 | $34.20 | $34.60 | $33.70 | $34.25 | $34.25 | 986,962 |
| 2017-03-13 | $33.40 | $34.75 | $33.40 | $34.35 | $34.35 | 867,827 |
| 2017-03-10 | $33.10 | $33.60 | $32.90 | $33.25 | $33.25 | 768,511 |
| 2017-03-09 | $32.55 | $33.10 | $32.10 | $32.90 | $32.90 | 752,134 |
| 2017-03-08 | $31.85 | $32.85 | $31.81 | $32.55 | $32.55 | 616,303 |
| 2017-03-07 | $31.40 | $31.90 | $31.20 | $31.70 | $31.70 | 842,220 |
| 2017-03-06 | $32.15 | $32.25 | $31.20 | $31.55 | $31.55 | 1,325,712 |
| 2017-03-03 | $33.00 | $33.15 | $32.15 | $32.30 | $32.30 | 1,417,942 |
| 2017-03-02 | $34.00 | $34.05 | $32.90 | $33.00 | $33.00 | 1,153,885 |
| 2017-03-01 | $34.85 | $35.25 | $33.90 | $34.00 | $34.00 | 1,017,902 |
| 2017-02-28 | $34.60 | $34.90 | $33.95 | $34.05 | $34.05 | 685,851 |
| 2017-02-27 | $35.45 | $35.55 | $34.65 | $34.75 | $34.75 | 1,009,744 |
| 2017-02-24 | $35.00 | $35.90 | $34.80 | $35.60 | $35.60 | 594,731 |
| 2017-02-23 | $35.90 | $35.90 | $34.15 | $35.65 | $35.65 | 1,031,133 |
| 2017-02-22 | $36.15 | $36.60 | $35.70 | $35.95 | $35.95 | 604,592 |
| 2017-02-21 | $35.45 | $36.60 | $35.20 | $36.30 | $36.30 | 936,193 |
| 2017-02-17 | $34.75 | $35.90 | $34.70 | $35.60 | $35.60 | 1,255,921 |
| 2017-02-16 | $34.75 | $35.05 | $33.90 | $35.00 | $35.00 | 1,548,943 |
| 2017-02-15 | $33.55 | $35.85 | $33.55 | $34.95 | $34.95 | 1,609,188 |
| 2017-02-14 | $33.25 | $34.20 | $33.05 | $33.95 | $33.95 | 1,148,488 |
| 2017-02-13 | $32.95 | $33.40 | $32.60 | $33.40 | $33.40 | 1,061,930 |
| 2017-02-10 | $32.80 | $32.95 | $32.15 | $32.80 | $32.80 | 771,169 |
| 2017-02-09 | $32.40 | $33.10 | $32.20 | $32.60 | $32.60 | 1,005,065 |
| 2017-02-08 | $32.40 | $32.48 | $31.45 | $32.40 | $32.40 | 864,033 |
| 2017-02-07 | $31.60 | $33.25 | $31.00 | $32.55 | $32.55 | 1,481,772 |
| 2017-02-06 | $30.20 | $32.20 | $29.60 | $31.40 | $31.40 | 2,038,205 |
| 2017-02-03 | $28.50 | $31.80 | $28.50 | $30.40 | $30.40 | 5,789,313 |
| 2017-02-02 | $33.05 | $33.09 | $31.76 | $32.10 | $32.10 | 2,253,039 |
| 2017-02-01 | $33.50 | $33.75 | $32.50 | $33.35 | $33.35 | 1,379,206 |
| 2017-01-31 | $32.55 | $33.30 | $32.30 | $33.15 | $33.15 | 854,721 |
| 2017-01-30 | $32.65 | $32.95 | $31.80 | $32.65 | $32.65 | 873,194 |
| 2017-01-27 | $32.45 | $32.95 | $32.00 | $32.95 | $32.95 | 859,540 |
| 2017-01-26 | $32.90 | $33.20 | $31.75 | $32.50 | $32.50 | 728,974 |
| 2017-01-25 | $33.35 | $34.00 | $32.30 | $32.80 | $32.80 | 1,242,698 |
| 2017-01-24 | $32.75 | $33.30 | $32.25 | $32.90 | $32.90 | 1,129,861 |
| 2017-01-23 | $34.20 | $34.29 | $32.05 | $32.45 | $32.45 | 1,734,914 |
| 2017-01-20 | $32.90 | $34.80 | $32.90 | $34.20 | $34.20 | 2,358,760 |
| 2017-01-19 | $32.15 | $33.05 | $31.50 | $32.85 | $32.85 | 2,925,652 |
| 2017-01-18 | $33.20 | $33.50 | $30.50 | $31.40 | $31.40 | 12,964,677 |
| 2017-01-17 | $45.00 | $45.00 | $43.75 | $44.05 | $44.05 | 1,073,182 |
| 2017-01-13 | $45.55 | $46.15 | $44.25 | $45.35 | $45.35 | 998,077 |
| 2017-01-12 | $47.55 | $47.60 | $45.25 | $45.25 | $45.25 | 821,405 |
| 2017-01-11 | $47.90 | $48.25 | $47.10 | $47.85 | $47.85 | 868,726 |
| 2017-01-10 | $45.65 | $47.95 | $45.65 | $47.80 | $47.80 | 923,202 |
| 2017-01-09 | $44.50 | $46.20 | $44.50 | $45.60 | $45.60 | 800,148 |
| 2017-01-06 | $44.10 | $44.60 | $43.30 | $44.45 | $44.45 | 839,688 |
| 2017-01-05 | $44.65 | $44.80 | $43.05 | $43.95 | $43.95 | 989,098 |
| 2017-01-04 | $44.50 | $46.13 | $43.20 | $44.70 | $44.70 | 889,401 |
| 2017-01-03 | $45.95 | $46.05 | $43.75 | $44.35 | $44.35 | 1,086,966 |
| 2016-12-30 | $45.95 | $46.15 | $44.95 | $45.55 | $45.55 | 472,659 |
| 2016-12-29 | $45.35 | $45.95 | $44.75 | $45.90 | $45.90 | 463,619 |
| 2016-12-28 | $47.35 | $47.45 | $45.40 | $45.55 | $45.55 | 455,908 |
| 2016-12-27 | $47.05 | $47.50 | $46.60 | $47.45 | $47.45 | 356,579 |
| 2016-12-23 | $47.20 | $47.80 | $46.75 | $47.10 | $47.10 | 283,841 |
| 2016-12-22 | $48.30 | $48.44 | $46.88 | $47.25 | $47.25 | 454,316 |
| 2016-12-21 | $48.15 | $49.00 | $47.40 | $48.25 | $48.25 | 532,871 |
| 2016-12-20 | $47.70 | $48.10 | $46.80 | $47.45 | $47.45 | 526,614 |
| 2016-12-19 | $47.65 | $48.65 | $46.60 | $47.65 | $47.65 | 714,579 |
| 2016-12-16 | $46.40 | $48.73 | $46.25 | $47.70 | $47.70 | 1,094,025 |
| 2016-12-15 | $46.20 | $46.90 | $45.51 | $46.15 | $46.15 | 749,258 |
| 2016-12-14 | $46.30 | $47.55 | $46.05 | $46.45 | $46.45 | 797,797 |
| 2016-12-13 | $47.70 | $48.20 | $45.50 | $46.45 | $46.45 | 1,358,232 |
| 2016-12-12 | $47.25 | $47.60 | $46.34 | $47.50 | $47.50 | 656,851 |
| 2016-12-09 | $50.00 | $50.35 | $47.10 | $47.50 | $47.50 | 1,055,785 |
| 2016-12-08 | $48.35 | $48.75 | $46.05 | $47.95 | $47.95 | 1,376,772 |
| 2016-12-07 | $49.90 | $50.40 | $47.45 | $48.35 | $48.35 | 1,265,167 |
| 2016-12-06 | $50.70 | $50.74 | $48.60 | $49.60 | $49.60 | 667,770 |
| 2016-12-05 | $48.75 | $51.00 | $48.31 | $50.45 | $50.45 | 1,147,150 |
| 2016-12-02 | $47.85 | $49.82 | $47.30 | $48.50 | $48.50 | 1,110,821 |
| 2016-12-01 | $54.00 | $54.20 | $48.00 | $48.80 | $48.80 | 2,875,200 |
| 2016-11-30 | $59.60 | $59.75 | $52.26 | $53.35 | $53.35 | 1,904,372 |
| 2016-11-29 | $58.70 | $60.30 | $58.53 | $59.20 | $59.20 | 560,406 |
| 2016-11-28 | $60.90 | $61.11 | $58.35 | $58.75 | $58.75 | 639,991 |
| 2016-11-25 | $60.10 | $61.25 | $60.05 | $60.35 | $60.35 | 243,902 |
| 2016-11-23 | $60.00 | $60.15 | $59.30 | $59.80 | $59.80 | 440,660 |
| 2016-11-22 | $59.80 | $60.10 | $59.05 | $59.95 | $59.95 | 370,431 |
| 2016-11-21 | $59.50 | $60.40 | $58.40 | $60.05 | $60.05 | 658,799 |
| 2016-11-18 | $58.10 | $59.40 | $57.55 | $58.65 | $58.65 | 560,992 |
| 2016-11-17 | $58.05 | $59.75 | $57.75 | $57.95 | $57.95 | 657,085 |
| 2016-11-16 | $57.00 | $58.50 | $56.45 | $58.20 | $58.20 | 679,427 |
| 2016-11-15 | $57.90 | $59.28 | $57.20 | $57.45 | $57.45 | 1,028,057 |
| 2016-11-14 | $59.50 | $59.80 | $57.00 | $57.40 | $57.40 | 679,005 |
| 2016-11-11 | $56.45 | $59.25 | $56.30 | $59.00 | $59.00 | 607,168 |
| 2016-11-10 | $58.45 | $59.40 | $55.70 | $56.30 | $56.30 | 786,053 |
| 2016-11-09 | $55.50 | $58.55 | $54.75 | $57.15 | $57.15 | 844,505 |
| 2016-11-08 | $57.85 | $58.10 | $55.56 | $56.60 | $56.60 | 661,887 |
| 2016-11-07 | $55.40 | $58.20 | $55.21 | $57.85 | $57.85 | 1,196,672 |
| 2016-11-04 | $53.25 | $55.00 | $52.20 | $54.05 | $54.05 | 614,962 |
| 2016-11-03 | $53.00 | $53.65 | $52.01 | $52.70 | $52.70 | 474,076 |
| 2016-11-02 | $54.00 | $54.54 | $52.66 | $52.90 | $52.90 | 706,567 |
| 2016-11-01 | $55.30 | $55.90 | $53.55 | $54.60 | $54.60 | 921,517 |
| 2016-10-31 | $55.00 | $55.40 | $53.20 | $55.30 | $55.30 | 811,039 |
| 2016-10-28 | $50.94 | $56.80 | $50.94 | $55.01 | $55.01 | 4,118,615 |
| 2016-10-27 | $50.53 | $50.53 | $47.16 | $47.38 | $47.38 | 1,430,138 |
| 2016-10-26 | $50.05 | $51.31 | $49.89 | $50.00 | $50.00 | 577,726 |
| 2016-10-25 | $51.43 | $51.58 | $49.71 | $50.38 | $50.38 | 479,357 |
| 2016-10-24 | $51.27 | $52.36 | $51.01 | $51.31 | $51.31 | 646,057 |
| 2016-10-21 | $49.99 | $50.54 | $49.76 | $50.47 | $50.47 | 375,570 |
| 2016-10-20 | $50.59 | $50.71 | $49.97 | $50.64 | $50.64 | 370,569 |
| 2016-10-19 | $50.46 | $51.44 | $49.90 | $50.89 | $50.89 | 621,453 |
| 2016-10-18 | $50.54 | $51.00 | $49.81 | $50.45 | $50.45 | 353,142 |
| 2016-10-17 | $50.02 | $50.39 | $49.47 | $49.62 | $49.62 | 453,107 |
| 2016-10-14 | $50.20 | $50.53 | $49.60 | $49.64 | $49.64 | 625,722 |
| 2016-10-13 | $50.95 | $51.15 | $49.11 | $49.93 | $49.93 | 1,273,113 |
| 2016-10-12 | $49.30 | $50.57 | $48.60 | $49.77 | $49.77 | 1,350,581 |
| 2016-10-11 | $52.81 | $53.50 | $49.43 | $49.97 | $49.97 | 1,344,110 |
| 2016-10-10 | $51.95 | $53.20 | $51.88 | $53.19 | $53.19 | 776,479 |
| 2016-10-07 | $51.36 | $52.07 | $50.60 | $51.48 | $51.48 | 811,183 |
| 2016-10-06 | $51.21 | $52.02 | $50.78 | $51.63 | $51.63 | 612,488 |
| 2016-10-05 | $52.23 | $53.50 | $49.98 | $51.81 | $51.81 | 2,065,399 |
| 2016-10-04 | $55.38 | $55.66 | $54.26 | $55.13 | $55.13 | 612,671 |
| 2016-10-03 | $54.65 | $55.90 | $54.03 | $54.95 | $54.95 | 619,808 |
| 2016-09-30 | $55.02 | $55.68 | $54.36 | $54.80 | $54.80 | 841,511 |
| 2016-09-29 | $55.95 | $56.07 | $54.26 | $55.09 | $55.09 | 858,598 |
| 2016-09-28 | $55.68 | $56.14 | $54.14 | $56.13 | $56.13 | 1,096,739 |
| 2016-09-27 | $53.38 | $56.38 | $53.38 | $55.67 | $55.67 | 1,312,374 |
| 2016-09-26 | $53.32 | $54.25 | $53.21 | $53.26 | $53.26 | 599,723 |
| 2016-09-23 | $54.11 | $54.44 | $53.05 | $53.60 | $53.60 | 544,598 |
| 2016-09-22 | $54.24 | $54.96 | $53.38 | $54.01 | $54.01 | 682,627 |
| 2016-09-21 | $52.15 | $54.05 | $52.08 | $53.81 | $53.81 | 827,918 |
| 2016-09-20 | $53.70 | $53.99 | $51.68 | $52.02 | $52.02 | 871,816 |
| 2016-09-19 | $52.10 | $55.00 | $51.94 | $53.70 | $53.70 | 1,964,014 |
| 2016-09-16 | $50.71 | $51.85 | $50.52 | $51.78 | $51.78 | 1,358,842 |
| 2016-09-15 | $48.75 | $51.22 | $48.37 | $50.81 | $50.81 | 1,410,415 |
| 2016-09-14 | $45.45 | $49.34 | $45.27 | $48.27 | $48.27 | 1,931,473 |
| 2016-09-13 | $46.17 | $46.25 | $44.00 | $45.12 | $45.12 | 640,528 |
| 2016-09-12 | $44.53 | $46.67 | $44.11 | $46.59 | $46.59 | 574,315 |
| 2016-09-09 | $45.92 | $46.60 | $44.74 | $45.05 | $45.05 | 756,088 |
| 2016-09-08 | $46.28 | $46.79 | $46.03 | $46.43 | $46.43 | 672,266 |
| 2016-09-07 | $45.24 | $46.83 | $45.09 | $46.24 | $46.24 | 1,015,569 |
| 2016-09-06 | $44.75 | $45.20 | $44.54 | $45.04 | $45.04 | 491,874 |
| 2016-09-02 | $43.90 | $44.89 | $43.58 | $44.53 | $44.53 | 332,487 |
| 2016-09-01 | $44.01 | $44.38 | $43.27 | $43.56 | $43.56 | 791,076 |
| 2016-08-31 | $46.83 | $46.93 | $43.85 | $44.20 | $44.20 | 998,378 |
| 2016-08-30 | $44.65 | $46.87 | $44.57 | $46.68 | $46.68 | 2,107,478 |
| 2016-08-29 | $44.19 | $44.78 | $44.07 | $44.39 | $44.39 | 340,116 |
| 2016-08-26 | $44.91 | $44.91 | $43.44 | $44.37 | $44.37 | 656,921 |
| 2016-08-25 | $44.86 | $45.00 | $44.05 | $44.79 | $44.79 | 257,491 |
| 2016-08-24 | $45.38 | $45.64 | $44.55 | $44.71 | $44.71 | 463,551 |
| 2016-08-23 | $45.41 | $46.00 | $45.28 | $45.48 | $45.48 | 507,066 |
| 2016-08-22 | $45.00 | $45.34 | $44.04 | $44.91 | $44.91 | 442,866 |
| 2016-08-19 | $44.96 | $45.77 | $44.73 | $45.13 | $45.13 | 391,250 |
| 2016-08-18 | $44.97 | $45.57 | $44.50 | $45.17 | $45.17 | 473,074 |
| 2016-08-17 | $45.64 | $45.71 | $44.33 | $44.87 | $44.87 | 519,220 |
| 2016-08-16 | $45.93 | $46.79 | $44.62 | $45.52 | $45.52 | 802,169 |
| 2016-08-15 | $45.75 | $47.45 | $45.68 | $46.82 | $46.82 | 665,902 |
| 2016-08-12 | $45.49 | $46.50 | $45.19 | $45.91 | $45.91 | 450,344 |
| 2016-08-11 | $45.80 | $46.04 | $45.25 | $45.51 | $45.51 | 458,567 |
| 2016-08-10 | $46.18 | $46.31 | $44.89 | $45.74 | $45.74 | 559,359 |
| 2016-08-09 | $45.05 | $46.74 | $44.51 | $46.36 | $46.36 | 790,518 |
| 2016-08-08 | $45.08 | $45.12 | $44.22 | $44.79 | $44.79 | 413,859 |
| 2016-08-05 | $44.91 | $45.74 | $44.85 | $45.08 | $45.08 | 482,053 |
| 2016-08-04 | $44.43 | $45.07 | $44.06 | $44.57 | $44.57 | 831,842 |
| 2016-08-03 | $44.26 | $44.61 | $43.81 | $44.08 | $44.08 | 427,957 |
| 2016-08-02 | $45.60 | $46.04 | $44.46 | $44.62 | $44.62 | 891,464 |
| 2016-08-01 | $45.41 | $45.76 | $44.24 | $45.49 | $45.49 | 1,131,355 |
| 2016-07-29 | $43.33 | $46.96 | $42.10 | $46.72 | $46.72 | 3,728,414 |
| 2016-07-28 | $42.18 | $42.59 | $41.12 | $41.71 | $41.71 | 873,393 |
| 2016-07-27 | $42.94 | $43.04 | $41.85 | $41.97 | $41.97 | 527,660 |
| 2016-07-26 | $42.70 | $43.25 | $42.17 | $42.61 | $42.61 | 523,231 |
| 2016-07-25 | $42.57 | $43.38 | $42.21 | $42.55 | $42.55 | 741,716 |
| 2016-07-22 | $39.87 | $43.28 | $39.83 | $42.32 | $42.32 | 1,207,066 |
| 2016-07-21 | $41.14 | $41.44 | $39.32 | $39.68 | $39.68 | 1,152,265 |
| 2016-07-20 | $41.52 | $41.71 | $41.08 | $41.14 | $41.14 | 451,352 |
| 2016-07-19 | $41.65 | $41.95 | $41.01 | $41.32 | $41.32 | 486,146 |
| 2016-07-18 | $39.91 | $42.13 | $39.91 | $41.58 | $41.58 | 1,189,269 |
| 2016-07-15 | $39.96 | $39.96 | $38.92 | $39.64 | $39.64 | 366,611 |
| 2016-07-14 | $40.40 | $40.40 | $39.45 | $39.78 | $39.78 | 340,077 |
| 2016-07-13 | $40.64 | $41.03 | $39.80 | $39.98 | $39.98 | 593,119 |
| 2016-07-12 | $41.14 | $41.23 | $40.23 | $40.46 | $40.46 | 640,588 |
| 2016-07-11 | $40.00 | $41.54 | $39.76 | $41.09 | $41.09 | 743,141 |
| 2016-07-08 | $39.50 | $40.00 | $39.10 | $39.73 | $39.73 | 529,658 |
| 2016-07-07 | $37.93 | $39.59 | $37.82 | $39.27 | $39.27 | 957,000 |
| 2016-07-06 | $36.52 | $37.91 | $35.58 | $37.68 | $37.68 | 461,650 |
| 2016-07-05 | $37.01 | $37.30 | $36.51 | $36.85 | $36.85 | 258,662 |
| 2016-07-01 | $37.28 | $38.16 | $37.06 | $37.38 | $37.38 | 311,334 |
| 2016-06-30 | $36.58 | $37.43 | $36.19 | $37.39 | $37.39 | 749,924 |
| 2016-06-29 | $35.98 | $36.55 | $35.70 | $36.46 | $36.46 | 705,574 |
| 2016-06-28 | $35.72 | $36.20 | $34.93 | $35.49 | $35.49 | 699,344 |
| 2016-06-27 | $36.38 | $36.64 | $33.78 | $35.47 | $35.47 | 962,211 |
| 2016-06-24 | $36.82 | $38.17 | $36.33 | $36.51 | $36.51 | 1,029,232 |
| 2016-06-23 | $38.50 | $38.96 | $38.09 | $38.49 | $38.49 | 807,996 |
| 2016-06-22 | $37.17 | $38.59 | $37.17 | $38.24 | $38.24 | 1,154,589 |
| 2016-06-21 | $36.58 | $37.50 | $36.50 | $37.03 | $37.03 | 870,862 |
| 2016-06-20 | $35.19 | $37.64 | $34.50 | $36.50 | $36.50 | 2,837,765 |
| 2016-06-17 | $33.85 | $35.35 | $33.33 | $35.02 | $35.02 | 1,541,445 |
| 2016-06-16 | $33.12 | $33.66 | $32.22 | $33.55 | $33.55 | 574,358 |
| 2016-06-15 | $33.32 | $33.69 | $33.02 | $33.41 | $33.41 | 293,531 |
| 2016-06-14 | $32.80 | $33.50 | $32.55 | $33.29 | $33.29 | 309,141 |
| 2016-06-13 | $33.42 | $33.73 | $32.85 | $32.92 | $32.92 | 316,173 |
| 2016-06-10 | $33.61 | $33.86 | $33.29 | $33.61 | $33.61 | 451,762 |
| 2016-06-09 | $33.55 | $34.14 | $33.40 | $33.93 | $33.93 | 567,446 |
| 2016-06-08 | $33.45 | $33.77 | $33.25 | $33.69 | $33.69 | 374,036 |
| 2016-06-07 | $33.28 | $33.95 | $33.00 | $33.48 | $33.48 | 508,207 |
| 2016-06-06 | $31.90 | $33.32 | $31.69 | $33.02 | $33.02 | 606,438 |
| 2016-06-03 | $32.22 | $32.22 | $31.40 | $31.66 | $31.66 | 303,223 |
| 2016-06-02 | $31.73 | $32.32 | $31.63 | $32.28 | $32.28 | 283,347 |
| 2016-06-01 | $30.99 | $32.18 | $30.78 | $31.78 | $31.78 | 483,617 |
| 2016-05-31 | $31.14 | $31.33 | $30.81 | $31.15 | $31.15 | 760,762 |
| 2016-05-27 | $30.96 | $31.11 | $30.02 | $31.02 | $31.02 | 474,202 |
| 2016-05-26 | $30.97 | $31.47 | $30.92 | $31.23 | $31.23 | 295,063 |
| 2016-05-25 | $31.17 | $31.36 | $30.76 | $30.96 | $30.96 | 494,923 |
| 2016-05-24 | $30.10 | $31.15 | $30.09 | $31.13 | $31.13 | 723,097 |
| 2016-05-23 | $29.59 | $30.22 | $29.46 | $30.05 | $30.05 | 615,751 |
| 2016-05-20 | $28.94 | $29.73 | $28.87 | $29.65 | $29.65 | 489,638 |
| 2016-05-19 | $29.14 | $29.44 | $28.43 | $28.71 | $28.71 | 320,076 |
| 2016-05-18 | $28.77 | $29.44 | $28.65 | $29.38 | $29.38 | 483,228 |
| 2016-05-17 | $29.04 | $29.51 | $28.68 | $28.81 | $28.81 | 321,079 |
| 2016-05-16 | $29.32 | $29.44 | $28.78 | $29.18 | $29.18 | 468,723 |
| 2016-05-13 | $28.79 | $29.43 | $28.75 | $29.28 | $29.28 | 319,143 |
| 2016-05-12 | $29.68 | $29.68 | $28.50 | $28.87 | $28.87 | 441,590 |
| 2016-05-11 | $29.97 | $30.01 | $29.38 | $29.51 | $29.51 | 470,576 |
| 2016-05-10 | $29.66 | $30.82 | $29.61 | $30.53 | $30.53 | 405,367 |
| 2016-05-09 | $29.59 | $29.81 | $29.20 | $29.34 | $29.34 | 272,625 |
| 2016-05-06 | $29.79 | $30.09 | $28.75 | $29.44 | $29.44 | 379,781 |
| 2016-05-05 | $30.66 | $30.90 | $29.94 | $30.14 | $30.14 | 297,913 |
| 2016-05-04 | $30.42 | $31.07 | $30.20 | $30.54 | $30.54 | 438,136 |
| 2016-05-03 | $31.51 | $31.64 | $30.54 | $30.60 | $30.60 | 404,343 |
| 2016-05-02 | $32.81 | $33.78 | $31.27 | $31.70 | $31.70 | 1,093,620 |
| 2016-04-29 | $34.49 | $35.02 | $31.10 | $32.59 | $32.59 | 2,240,228 |
| 2016-04-28 | $30.80 | $31.25 | $29.65 | $29.89 | $29.89 | 694,842 |
| 2016-04-27 | $30.82 | $31.22 | $30.56 | $30.98 | $30.98 | 395,193 |
| 2016-04-26 | $31.26 | $31.28 | $30.58 | $31.16 | $31.16 | 357,039 |
| 2016-04-25 | $31.35 | $31.50 | $30.88 | $31.04 | $31.04 | 306,862 |
| 2016-04-22 | $31.17 | $31.46 | $30.85 | $31.33 | $31.33 | 316,600 |
| 2016-04-21 | $31.68 | $31.99 | $31.25 | $31.39 | $31.39 | 198,162 |
| 2016-04-20 | $30.50 | $31.66 | $30.21 | $31.31 | $31.31 | 409,351 |
| 2016-04-19 | $30.52 | $30.79 | $30.12 | $30.26 | $30.26 | 239,750 |
| 2016-04-18 | $29.23 | $31.05 | $29.00 | $30.46 | $30.46 | 464,354 |
| 2016-04-15 | $29.54 | $29.83 | $28.16 | $29.04 | $29.04 | 808,162 |
| 2016-04-14 | $30.50 | $31.05 | $30.40 | $30.57 | $30.57 | 258,465 |
| 2016-04-13 | $28.84 | $30.48 | $28.84 | $30.48 | $30.48 | 509,934 |
| 2016-04-12 | $29.45 | $29.45 | $28.50 | $28.70 | $28.70 | 352,418 |
| 2016-04-11 | $29.92 | $30.80 | $29.24 | $29.32 | $29.32 | 384,602 |
| 2016-04-08 | $30.73 | $31.17 | $29.65 | $29.76 | $29.76 | 481,934 |
| 2016-04-07 | $31.98 | $32.12 | $30.00 | $30.47 | $30.47 | 480,804 |
| 2016-04-06 | $30.90 | $32.22 | $30.87 | $32.16 | $32.16 | 326,749 |
| 2016-04-05 | $30.95 | $31.19 | $30.63 | $30.88 | $30.88 | 248,660 |
| 2016-04-04 | $31.22 | $31.44 | $30.80 | $31.28 | $31.28 | 397,999 |
| 2016-04-01 | $30.72 | $31.43 | $30.63 | $31.23 | $31.23 | 279,006 |
| 2016-03-31 | $30.25 | $31.31 | $30.22 | $31.02 | $31.02 | 361,570 |
| 2016-03-30 | $31.78 | $31.94 | $30.00 | $30.32 | $30.32 | 559,977 |
| 2016-03-29 | $30.73 | $32.00 | $30.72 | $31.83 | $31.83 | 357,014 |
| 2016-03-28 | $31.31 | $31.34 | $30.45 | $30.83 | $30.83 | 260,367 |
| 2016-03-24 | $30.51 | $31.32 | $30.05 | $31.04 | $31.04 | 356,618 |
| 2016-03-23 | $31.54 | $31.60 | $30.35 | $30.87 | $30.87 | 448,302 |
| 2016-03-22 | $30.42 | $32.00 | $30.42 | $31.65 | $31.65 | 407,768 |
| 2016-03-21 | $30.44 | $31.00 | $30.44 | $30.66 | $30.66 | 392,724 |
| 2016-03-18 | $30.41 | $30.62 | $29.96 | $30.44 | $30.44 | 475,578 |
| 2016-03-17 | $30.04 | $30.58 | $29.75 | $30.19 | $30.19 | 348,009 |
| 2016-03-16 | $28.99 | $30.29 | $28.83 | $30.04 | $30.04 | 572,002 |
| 2016-03-15 | $29.62 | $29.97 | $28.88 | $29.05 | $29.05 | 298,631 |
| 2016-03-14 | $29.58 | $30.84 | $29.53 | $29.84 | $29.84 | 805,740 |
| 2016-03-11 | $29.04 | $29.83 | $28.56 | $29.72 | $29.72 | 418,618 |
| 2016-03-10 | $29.17 | $29.42 | $28.54 | $28.86 | $28.86 | 392,629 |
| 2016-03-09 | $28.55 | $29.11 | $28.44 | $28.90 | $28.90 | 357,754 |
| 2016-03-08 | $28.40 | $29.20 | $28.30 | $28.53 | $28.53 | 428,103 |
| 2016-03-07 | $28.32 | $28.66 | $28.07 | $28.44 | $28.44 | 248,178 |
| 2016-03-04 | $28.19 | $28.91 | $27.76 | $28.51 | $28.51 | 232,263 |
| 2016-03-03 | $28.48 | $28.57 | $27.43 | $28.10 | $28.10 | 332,229 |
| 2016-03-02 | $28.53 | $28.75 | $27.97 | $28.55 | $28.55 | 292,780 |
| 2016-03-01 | $27.73 | $28.74 | $27.54 | $28.68 | $28.68 | 529,549 |
| 2016-02-29 | $26.80 | $27.98 | $26.74 | $27.37 | $27.37 | 703,767 |
| 2016-02-26 | $26.43 | $27.09 | $26.05 | $27.07 | $27.07 | 509,843 |
| 2016-02-25 | $26.45 | $26.50 | $25.74 | $26.22 | $26.22 | 278,836 |
| 2016-02-24 | $24.27 | $26.52 | $24.12 | $26.30 | $26.30 | 671,013 |
| 2016-02-23 | $24.37 | $25.19 | $24.37 | $24.76 | $24.76 | 255,508 |
| 2016-02-22 | $24.57 | $24.64 | $23.93 | $24.46 | $24.46 | 329,593 |
| 2016-02-19 | $23.56 | $24.70 | $23.50 | $24.16 | $24.16 | 315,123 |
| 2016-02-18 | $24.40 | $24.61 | $23.53 | $23.60 | $23.60 | 398,310 |
| 2016-02-17 | $23.74 | $24.91 | $23.34 | $24.30 | $24.30 | 485,726 |
| 2016-02-16 | $22.84 | $23.93 | $22.71 | $23.78 | $23.78 | 333,529 |
| 2016-02-12 | $23.25 | $23.32 | $22.35 | $22.54 | $22.54 | 491,348 |
| 2016-02-11 | $22.15 | $23.05 | $22.10 | $22.67 | $22.67 | 550,613 |
| 2016-02-10 | $22.15 | $23.66 | $22.11 | $22.71 | $22.71 | 578,315 |
| 2016-02-09 | $21.41 | $22.61 | $21.24 | $21.88 | $21.88 | 432,278 |
| 2016-02-08 | $22.43 | $22.51 | $21.23 | $21.76 | $21.76 | 654,495 |
| 2016-02-05 | $25.00 | $25.00 | $22.85 | $22.89 | $22.89 | 481,420 |
| 2016-02-04 | $25.62 | $25.99 | $24.95 | $25.35 | $25.35 | 355,034 |
| 2016-02-03 | $26.00 | $26.00 | $24.51 | $25.03 | $25.03 | 473,426 |
| 2016-02-02 | $26.12 | $26.68 | $25.17 | $25.70 | $25.70 | 565,107 |
| 2016-02-01 | $26.15 | $26.42 | $25.37 | $26.30 | $26.30 | 778,183 |
| 2016-01-29 | $26.30 | $27.68 | $25.59 | $26.15 | $26.15 | 2,368,139 |
| 2016-01-28 | $24.05 | $24.40 | $21.80 | $22.10 | $22.10 | 807,265 |
| 2016-01-27 | $24.82 | $24.97 | $23.57 | $23.79 | $23.79 | 477,719 |
| 2016-01-26 | $23.52 | $24.86 | $22.87 | $24.62 | $24.62 | 605,303 |
| 2016-01-25 | $23.52 | $24.22 | $23.38 | $23.47 | $23.47 | 294,279 |
| 2016-01-22 | $22.92 | $23.50 | $22.75 | $23.50 | $23.50 | 251,200 |
| 2016-01-21 | $23.18 | $23.37 | $22.37 | $22.54 | $22.54 | 247,866 |
| 2016-01-20 | $21.82 | $23.29 | $21.29 | $22.93 | $22.93 | 342,523 |
| 2016-01-19 | $22.78 | $23.16 | $21.76 | $22.24 | $22.24 | 325,031 |
| 2016-01-15 | $22.60 | $22.81 | $21.23 | $22.45 | $22.45 | 392,674 |
| 2016-01-14 | $22.59 | $23.69 | $21.51 | $23.34 | $23.34 | 327,964 |
| 2016-01-13 | $23.85 | $23.91 | $22.32 | $22.40 | $22.40 | 476,036 |
| 2016-01-12 | $23.45 | $23.84 | $22.88 | $23.42 | $23.42 | 386,409 |
| 2016-01-11 | $22.73 | $23.35 | $22.45 | $23.31 | $23.31 | 298,253 |
| 2016-01-08 | $23.23 | $23.44 | $22.45 | $22.54 | $22.54 | 489,950 |
| 2016-01-07 | $23.53 | $24.15 | $22.84 | $23.13 | $23.13 | 649,353 |
| 2016-01-06 | $24.17 | $24.28 | $23.22 | $23.99 | $23.99 | 559,091 |
| 2016-01-05 | $26.19 | $26.19 | $24.02 | $24.52 | $24.52 | 486,362 |
| 2016-01-04 | $26.15 | $26.50 | $25.65 | $26.19 | $26.19 | 410,054 |
| 2015-12-31 | $27.13 | $27.34 | $26.51 | $26.57 | $26.57 | 342,744 |
| 2015-12-30 | $27.40 | $27.63 | $27.13 | $27.30 | $27.30 | 149,229 |
| 2015-12-29 | $27.04 | $27.57 | $27.04 | $27.40 | $27.40 | 145,231 |
| 2015-12-28 | $26.73 | $27.04 | $26.67 | $26.96 | $26.96 | 134,993 |
| 2015-12-24 | $26.60 | $26.92 | $26.51 | $26.82 | $26.82 | 85,422 |
| 2015-12-23 | $26.29 | $26.67 | $25.93 | $26.50 | $26.50 | 129,213 |
| 2015-12-22 | $26.55 | $26.55 | $25.68 | $26.19 | $26.19 | 167,997 |
| 2015-12-21 | $26.75 | $26.84 | $25.97 | $26.46 | $26.46 | 174,521 |
| 2015-12-18 | $26.84 | $27.55 | $26.51 | $26.53 | $26.53 | 260,575 |
| 2015-12-17 | $27.11 | $27.91 | $27.02 | $27.02 | $27.02 | 250,747 |
| 2015-12-16 | $26.04 | $27.11 | $25.99 | $27.03 | $27.03 | 205,233 |
| 2015-12-15 | $26.46 | $26.46 | $25.71 | $25.92 | $25.92 | 247,125 |
| 2015-12-14 | $26.17 | $26.28 | $25.14 | $26.13 | $26.13 | 234,784 |
| 2015-12-11 | $27.29 | $27.54 | $26.00 | $26.09 | $26.09 | 328,156 |
| 2015-12-10 | $27.12 | $27.75 | $26.96 | $27.73 | $27.73 | 218,975 |
| 2015-12-09 | $27.46 | $27.64 | $26.97 | $27.07 | $27.07 | 187,704 |
| 2015-12-08 | $26.78 | $27.95 | $26.52 | $27.61 | $27.61 | 219,525 |
| 2015-12-07 | $27.88 | $28.02 | $26.74 | $27.05 | $27.05 | 265,303 |
| 2015-12-04 | $27.58 | $28.10 | $27.28 | $28.00 | $28.00 | 260,779 |
| 2015-12-03 | $27.80 | $28.35 | $27.21 | $27.44 | $27.44 | 507,226 |
| 2015-12-02 | $27.48 | $27.84 | $27.38 | $27.80 | $27.80 | 299,272 |
| 2015-12-01 | $27.35 | $27.61 | $26.74 | $27.52 | $27.52 | 288,894 |
| 2015-11-30 | $27.36 | $27.40 | $26.93 | $27.09 | $27.09 | 208,937 |
| 2015-11-27 | $27.02 | $27.58 | $26.99 | $27.38 | $27.38 | 142,469 |
| 2015-11-25 | $27.11 | $27.25 | $26.69 | $27.05 | $27.05 | 304,549 |
| 2015-11-24 | $27.38 | $27.44 | $26.51 | $27.14 | $27.14 | 274,652 |
| 2015-11-23 | $27.60 | $27.65 | $27.18 | $27.59 | $27.59 | 307,695 |
| 2015-11-20 | $27.41 | $27.51 | $27.08 | $27.33 | $27.33 | 254,899 |
| 2015-11-19 | $27.15 | $27.71 | $27.09 | $27.40 | $27.40 | 357,144 |
| 2015-11-18 | $27.46 | $27.62 | $26.62 | $27.08 | $27.08 | 363,031 |
| 2015-11-17 | $27.45 | $27.70 | $27.12 | $27.39 | $27.39 | 400,982 |
| 2015-11-16 | $27.03 | $27.45 | $26.82 | $27.43 | $27.43 | 265,199 |
| 2015-11-13 | $27.09 | $28.04 | $26.87 | $27.04 | $27.04 | 312,567 |
| 2015-11-12 | $27.24 | $27.61 | $26.81 | $27.34 | $27.34 | 251,649 |
| 2015-11-11 | $28.00 | $28.00 | $26.80 | $27.34 | $27.34 | 471,982 |
| 2015-11-10 | $28.90 | $29.11 | $27.60 | $27.94 | $27.94 | 781,557 |
| 2015-11-09 | $29.02 | $29.52 | $28.75 | $29.35 | $29.35 | 307,856 |
| 2015-11-06 | $27.96 | $29.47 | $27.96 | $29.17 | $29.17 | 367,709 |
| 2015-11-05 | $28.43 | $28.63 | $27.35 | $28.09 | $28.09 | 471,666 |
| 2015-11-04 | $28.94 | $28.95 | $28.45 | $28.72 | $28.72 | 542,008 |
| 2015-11-03 | $27.01 | $29.00 | $26.91 | $28.92 | $28.92 | 635,204 |
| 2015-11-02 | $26.23 | $27.83 | $26.04 | $27.18 | $27.18 | 495,334 |
| 2015-10-30 | $26.69 | $26.90 | $26.00 | $26.23 | $26.23 | 376,982 |
| 2015-10-29 | $28.00 | $28.00 | $26.59 | $26.63 | $26.63 | 497,507 |
| 2015-10-28 | $26.42 | $28.10 | $26.15 | $28.04 | $28.04 | 533,321 |
| 2015-10-27 | $26.55 | $26.91 | $26.00 | $26.44 | $26.44 | 585,293 |
| 2015-10-26 | $27.26 | $27.38 | $26.00 | $26.60 | $26.60 | 846,526 |
| 2015-10-23 | $27.40 | $28.50 | $26.41 | $27.23 | $27.23 | 1,539,821 |
| 2015-10-22 | $22.00 | $22.82 | $21.61 | $22.40 | $22.40 | 318,022 |
| 2015-10-21 | $21.82 | $22.25 | $21.32 | $21.80 | $21.80 | 256,048 |
| 2015-10-20 | $22.28 | $22.40 | $21.50 | $21.70 | $21.70 | 208,303 |
| 2015-10-19 | $21.83 | $22.75 | $21.68 | $22.22 | $22.22 | 388,925 |
| 2015-10-16 | $21.40 | $22.03 | $21.03 | $22.01 | $22.01 | 256,346 |
| 2015-10-15 | $20.01 | $21.41 | $20.01 | $21.40 | $21.40 | 265,689 |
| 2015-10-14 | $20.09 | $20.50 | $19.90 | $20.00 | $20.00 | 241,566 |
| 2015-10-13 | $20.20 | $20.76 | $19.86 | $20.05 | $20.05 | 285,472 |
| 2015-10-12 | $20.51 | $20.79 | $20.07 | $20.31 | $20.31 | 191,405 |
| 2015-10-09 | $19.73 | $20.50 | $19.57 | $20.42 | $20.42 | 410,289 |
| 2015-10-08 | $20.74 | $20.74 | $19.66 | $19.81 | $19.81 | 301,351 |
| 2015-10-07 | $20.81 | $21.29 | $20.59 | $20.84 | $20.84 | 297,968 |
| 2015-10-06 | $21.23 | $21.67 | $20.40 | $20.68 | $20.68 | 287,969 |
| 2015-10-05 | $20.70 | $21.41 | $20.47 | $21.37 | $21.37 | 191,535 |
| 2015-10-02 | $20.34 | $20.65 | $20.05 | $20.63 | $20.63 | 341,721 |
| 2015-10-01 | $20.03 | $20.55 | $19.83 | $20.52 | $20.52 | 266,927 |
| 2015-09-30 | $19.40 | $20.12 | $18.96 | $20.01 | $20.01 | 438,347 |
| 2015-09-29 | $21.42 | $21.58 | $18.93 | $19.11 | $19.11 | 903,747 |
| 2015-09-28 | $22.01 | $22.23 | $21.13 | $21.42 | $21.42 | 298,399 |
| 2015-09-25 | $22.80 | $22.84 | $21.97 | $22.02 | $22.02 | 264,351 |
| 2015-09-24 | $23.17 | $23.18 | $22.37 | $22.58 | $22.58 | 357,169 |
| 2015-09-23 | $22.43 | $23.63 | $22.18 | $23.43 | $23.43 | 283,189 |
| 2015-09-22 | $22.71 | $22.92 | $22.14 | $22.46 | $22.46 | 279,050 |
| 2015-09-21 | $24.55 | $24.55 | $22.93 | $22.95 | $22.95 | 377,758 |
| 2015-09-18 | $23.43 | $24.40 | $23.33 | $24.36 | $24.36 | 470,726 |
| 2015-09-17 | $23.45 | $24.15 | $23.36 | $23.74 | $23.74 | 208,326 |
| 2015-09-16 | $23.47 | $23.56 | $23.04 | $23.43 | $23.43 | 218,009 |
| 2015-09-15 | $23.23 | $23.70 | $23.06 | $23.49 | $23.49 | 173,065 |
| 2015-09-14 | $23.20 | $23.43 | $23.10 | $23.21 | $23.21 | 117,924 |
| 2015-09-11 | $23.05 | $23.48 | $22.77 | $23.17 | $23.17 | 221,377 |
| 2015-09-10 | $22.69 | $23.45 | $22.35 | $23.30 | $23.30 | 260,923 |
| 2015-09-09 | $23.03 | $23.10 | $22.41 | $22.55 | $22.55 | 358,804 |
| 2015-09-08 | $22.23 | $22.68 | $22.09 | $22.65 | $22.65 | 213,197 |
| 2015-09-04 | $21.68 | $21.90 | $21.60 | $21.77 | $21.77 | 255,886 |
| 2015-09-03 | $22.49 | $22.58 | $21.85 | $22.00 | $22.00 | 202,141 |
| 2015-09-02 | $22.22 | $22.41 | $21.79 | $22.40 | $22.40 | 267,716 |
| 2015-09-01 | $22.39 | $22.91 | $21.83 | $21.99 | $21.99 | 586,638 |
| 2015-08-31 | $23.05 | $23.25 | $22.74 | $22.78 | $22.78 | 266,733 |
| 2015-08-28 | $23.05 | $23.08 | $22.19 | $23.03 | $23.03 | 571,632 |
| 2015-08-27 | $23.83 | $23.83 | $22.60 | $23.01 | $23.01 | 337,943 |
| 2015-08-26 | $24.12 | $24.12 | $22.62 | $23.70 | $23.70 | 369,548 |
| 2015-08-25 | $23.79 | $24.14 | $22.78 | $23.62 | $23.62 | 587,182 |
| 2015-08-24 | $21.62 | $23.52 | $21.00 | $23.02 | $23.02 | 705,240 |
| 2015-08-21 | $24.32 | $24.67 | $21.87 | $22.69 | $22.69 | 833,743 |
| 2015-08-20 | $25.62 | $25.69 | $24.81 | $24.99 | $24.99 | 590,721 |
| 2015-08-19 | $26.08 | $26.09 | $25.56 | $25.90 | $25.90 | 246,551 |
| 2015-08-18 | $26.57 | $26.73 | $26.12 | $26.17 | $26.17 | 351,308 |
| 2015-08-17 | $26.29 | $26.93 | $26.01 | $26.82 | $26.82 | 501,575 |
| 2015-08-14 | $27.03 | $27.24 | $26.28 | $26.51 | $26.51 | 253,875 |
| 2015-08-13 | $26.40 | $27.54 | $26.40 | $27.23 | $27.23 | 458,848 |