Gulf Power Company (GLFPO) Exchange: PINK
Data as of Oct. 8, 2025
$103.00 ($0.00) 0.00%
Gulf Power Company - Daily Information
Click for more stock information on Gulf Power Company.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $103.00 |
| Previous Close | $103.00 |
| High | $103.00 |
| Low | $103.00 |
| Adjusted Open | $103.00 |
| Previous Adjusted Close | $103.00 |
| Adjusted High | $103.00 |
| Adjusted Low | $103.00 |
Invest in Gulf Power Company (GLFPO)
Historical Stock Data for Gulf Power Company (GLFPO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-17 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-08-16 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-08-15 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-08-14 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-08-11 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-08-10 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-08-09 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-08-08 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-08-07 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-08-04 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-08-03 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-08-02 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-08-01 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-07-31 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-07-28 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-07-27 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-07-26 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-07-25 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-07-24 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-07-21 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-07-20 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-07-19 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-07-17 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-07-14 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-07-12 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-07-11 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-07-10 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-07-07 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-07-05 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-07-03 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-06-30 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-06-29 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-06-28 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-06-27 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-06-26 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-06-23 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-06-22 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-06-21 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-06-20 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-06-19 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-06-16 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 121 |
| 2017-06-15 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 0 |
| 2017-06-14 | $103.00 | $103.00 | $103.00 | $103.00 | $103.00 | 1 |
| 2017-06-13 | $103.05 | $103.05 | $103.00 | $103.00 | $103.00 | 594 |
| 2017-06-12 | $103.00 | $103.00 | $103.00 | $103.00 | $101.62 | 49 |
| 2017-06-09 | $103.00 | $103.00 | $103.00 | $103.00 | $101.62 | 17 |
| 2017-06-08 | $103.00 | $103.00 | $103.00 | $103.00 | $101.62 | 0 |
| 2017-06-07 | $103.00 | $103.00 | $103.00 | $103.00 | $101.62 | 64 |
| 2017-06-06 | $103.00 | $103.00 | $103.00 | $103.00 | $101.62 | 119 |
| 2017-06-05 | $104.00 | $104.00 | $102.00 | $102.00 | $100.63 | 838 |
| 2017-06-02 | $106.01 | $106.75 | $106.01 | $106.75 | $105.32 | 197 |
| 2017-06-01 | $105.50 | $105.50 | $105.50 | $105.50 | $104.09 | 0 |
| 2017-05-31 | $105.50 | $105.50 | $105.50 | $105.50 | $104.09 | 0 |
| 2017-05-30 | $105.50 | $105.50 | $105.50 | $105.50 | $104.09 | 24 |
| 2017-05-26 | $104.50 | $105.50 | $104.50 | $105.50 | $104.09 | 295 |
| 2017-05-25 | $102.80 | $102.80 | $102.80 | $102.80 | $101.42 | 727 |
| 2017-05-24 | $103.00 | $103.00 | $103.00 | $103.00 | $101.62 | 0 |
| 2017-05-23 | $103.00 | $103.00 | $103.00 | $103.00 | $101.62 | 98 |
| 2017-05-22 | $103.00 | $103.00 | $103.00 | $103.00 | $101.62 | 146 |
| 2017-05-19 | $103.00 | $103.00 | $103.00 | $103.00 | $101.62 | 198 |
| 2017-05-18 | $102.00 | $102.00 | $102.00 | $102.00 | $100.63 | 71 |
| 2017-05-17 | $102.00 | $102.00 | $102.00 | $102.00 | $100.63 | 98 |
| 2017-05-16 | $102.00 | $102.00 | $102.00 | $102.00 | $100.63 | 98 |
| 2017-05-15 | $105.00 | $105.00 | $105.00 | $105.00 | $103.59 | 0 |
| 2017-05-12 | $105.00 | $105.00 | $105.00 | $105.00 | $103.59 | 0 |
| 2017-05-11 | $105.00 | $105.00 | $105.00 | $105.00 | $103.59 | 0 |
| 2017-05-10 | $105.00 | $105.00 | $105.00 | $105.00 | $103.59 | 0 |
| 2017-05-09 | $105.00 | $105.00 | $105.00 | $105.00 | $103.59 | 147 |
| 2017-05-08 | $105.00 | $105.00 | $105.00 | $105.00 | $103.59 | 0 |
| 2017-05-05 | $105.00 | $105.00 | $105.00 | $105.00 | $103.59 | 0 |
| 2017-05-04 | $105.00 | $105.00 | $105.00 | $105.00 | $103.59 | 0 |
| 2017-05-03 | $105.00 | $105.00 | $105.00 | $105.00 | $103.59 | 0 |
| 2017-05-02 | $105.00 | $105.00 | $105.00 | $105.00 | $103.59 | 0 |
| 2017-05-01 | $105.00 | $105.00 | $105.00 | $105.00 | $103.59 | 0 |
| 2017-04-28 | $105.00 | $105.00 | $105.00 | $105.00 | $103.59 | 0 |
| 2017-04-27 | $105.00 | $105.00 | $105.00 | $105.00 | $103.59 | 0 |
| 2017-04-26 | $105.00 | $105.00 | $105.00 | $105.00 | $103.59 | 0 |
| 2017-04-25 | $105.00 | $105.00 | $105.00 | $105.00 | $103.59 | 362 |
| 2017-04-24 | $105.00 | $105.00 | $105.00 | $105.00 | $103.59 | 0 |
| 2017-04-21 | $105.00 | $105.00 | $105.00 | $105.00 | $103.59 | 0 |
| 2017-04-20 | $102.50 | $105.00 | $102.50 | $105.00 | $103.59 | 696 |
| 2017-04-19 | $100.75 | $100.75 | $100.75 | $100.75 | $99.40 | 167 |
| 2017-04-18 | $101.75 | $101.75 | $101.75 | $101.75 | $100.39 | 0 |
| 2017-04-17 | $101.75 | $101.75 | $101.75 | $101.75 | $100.39 | 0 |
| 2017-04-13 | $101.75 | $101.75 | $101.75 | $101.75 | $100.39 | 0 |
| 2017-04-12 | $101.75 | $101.75 | $101.75 | $101.75 | $100.39 | 246 |
| 2017-04-11 | $101.75 | $101.75 | $101.75 | $101.75 | $100.39 | 316 |
| 2017-04-10 | $100.80 | $100.80 | $100.80 | $100.80 | $99.45 | 24 |
| 2017-04-07 | $100.80 | $100.80 | $100.80 | $100.80 | $99.45 | 0 |
| 2017-04-06 | $100.80 | $100.80 | $100.80 | $100.80 | $99.45 | 0 |
| 2017-04-05 | $100.80 | $100.80 | $100.80 | $100.80 | $99.45 | 0 |
| 2017-04-04 | $101.00 | $101.00 | $100.50 | $100.80 | $99.45 | 2,269 |
| 2017-04-03 | $100.40 | $100.40 | $100.40 | $100.40 | $99.05 | 0 |
| 2017-03-31 | $100.40 | $100.40 | $100.40 | $100.40 | $99.05 | 0 |
| 2017-03-30 | $101.40 | $101.40 | $100.40 | $100.40 | $99.05 | 197 |
| 2017-03-29 | $101.50 | $101.50 | $101.50 | $101.50 | $100.14 | 0 |
| 2017-03-28 | $101.50 | $101.50 | $101.50 | $101.50 | $100.14 | 0 |
| 2017-03-27 | $101.50 | $101.50 | $101.50 | $101.50 | $100.14 | 0 |
| 2017-03-24 | $101.50 | $101.50 | $101.50 | $101.50 | $100.14 | 197 |
| 2017-03-23 | $101.50 | $101.50 | $101.50 | $101.50 | $100.14 | 0 |
| 2017-03-22 | $101.50 | $101.50 | $101.50 | $101.50 | $100.14 | 295 |
| 2017-03-21 | $101.25 | $101.25 | $101.25 | $101.25 | $99.89 | 197 |
| 2017-03-20 | $101.25 | $101.25 | $101.25 | $101.25 | $99.89 | 295 |
| 2017-03-17 | $101.25 | $101.25 | $101.25 | $101.25 | $99.89 | 0 |
| 2017-03-16 | $101.35 | $101.35 | $101.25 | $101.25 | $99.89 | 591 |
| 2017-03-15 | $102.00 | $102.00 | $102.00 | $102.00 | $100.63 | 0 |
| 2017-03-14 | $102.00 | $102.00 | $102.00 | $102.00 | $100.63 | 0 |
| 2017-03-13 | $102.00 | $102.00 | $102.00 | $102.00 | $100.63 | 0 |
| 2017-03-10 | $102.00 | $102.00 | $102.00 | $102.00 | $99.27 | 0 |
| 2017-03-09 | $102.00 | $102.00 | $102.00 | $102.00 | $99.27 | 0 |
| 2017-03-08 | $102.00 | $102.00 | $102.00 | $102.00 | $99.27 | 0 |
| 2017-03-07 | $102.00 | $102.00 | $102.00 | $102.00 | $99.27 | 194 |
| 2017-03-06 | $102.00 | $102.00 | $102.00 | $102.00 | $99.27 | 0 |
| 2017-03-03 | $102.00 | $102.00 | $102.00 | $102.00 | $99.27 | 0 |
| 2017-03-02 | $102.00 | $102.00 | $102.00 | $102.00 | $99.27 | 0 |
| 2017-03-01 | $102.00 | $102.00 | $102.00 | $102.00 | $99.27 | 291 |
| 2017-02-28 | $102.00 | $102.00 | $102.00 | $102.00 | $99.27 | 194 |
| 2017-02-27 | $101.95 | $101.95 | $101.95 | $101.95 | $99.22 | 0 |
| 2017-02-24 | $101.95 | $101.95 | $101.95 | $101.95 | $99.22 | 0 |
| 2017-02-23 | $101.95 | $101.95 | $101.95 | $101.95 | $99.22 | 97 |
| 2017-02-22 | $100.35 | $100.35 | $100.35 | $100.35 | $97.66 | 0 |
| 2017-02-21 | $100.35 | $100.35 | $100.35 | $100.35 | $97.66 | 0 |
| 2017-02-17 | $100.35 | $100.35 | $100.35 | $100.35 | $97.66 | 0 |
| 2017-02-16 | $100.35 | $100.35 | $100.35 | $100.35 | $97.66 | 0 |
| 2017-02-15 | $100.35 | $100.35 | $100.35 | $100.35 | $97.66 | 0 |
| 2017-02-14 | $100.43 | $100.43 | $100.35 | $100.35 | $97.66 | 291 |
| 2017-02-13 | $100.30 | $100.30 | $100.30 | $100.30 | $97.62 | 0 |
| 2017-02-10 | $100.30 | $100.30 | $100.30 | $100.30 | $97.62 | 0 |
| 2017-02-09 | $100.30 | $100.30 | $100.30 | $100.30 | $97.62 | 0 |
| 2017-02-08 | $100.30 | $100.30 | $100.30 | $100.30 | $97.62 | 194 |
| 2017-02-07 | $102.00 | $102.00 | $102.00 | $102.00 | $99.27 | 0 |
| 2017-02-06 | $102.00 | $102.00 | $102.00 | $102.00 | $99.27 | 0 |
| 2017-02-03 | $102.00 | $102.00 | $102.00 | $102.00 | $99.27 | 0 |
| 2017-02-02 | $102.00 | $102.00 | $102.00 | $102.00 | $99.27 | 194 |
| 2017-02-01 | $100.35 | $100.35 | $100.35 | $100.35 | $97.66 | 194 |
| 2017-01-31 | $100.20 | $100.20 | $100.20 | $100.20 | $97.52 | 243 |
| 2017-01-30 | $102.50 | $102.50 | $100.07 | $100.07 | $97.39 | 486 |
| 2017-01-27 | $102.50 | $102.50 | $102.50 | $102.50 | $99.76 | 48 |
| 2017-01-26 | $102.50 | $102.50 | $102.50 | $102.50 | $99.76 | 145 |
| 2017-01-25 | $101.99 | $101.99 | $101.99 | $101.99 | $99.26 | 243 |
| 2017-01-24 | $101.00 | $101.00 | $100.07 | $100.07 | $97.39 | 260 |
| 2017-01-23 | $101.25 | $101.25 | $101.25 | $101.25 | $98.54 | 194 |
| 2017-01-20 | $101.00 | $101.00 | $101.00 | $101.00 | $98.30 | 194 |
| 2017-01-19 | $100.50 | $100.50 | $100.07 | $100.50 | $97.81 | 389 |
| 2017-01-18 | $100.07 | $100.07 | $100.07 | $100.07 | $97.39 | 0 |
| 2017-01-17 | $100.07 | $100.07 | $100.07 | $100.07 | $97.39 | 227 |
| 2017-01-13 | $100.06 | $101.00 | $100.06 | $101.00 | $98.30 | 247 |
| 2017-01-12 | $101.99 | $101.99 | $101.99 | $101.99 | $99.26 | 0 |
| 2017-01-11 | $101.99 | $101.99 | $101.99 | $101.99 | $99.26 | 194 |
| 2017-01-10 | $101.99 | $101.99 | $101.99 | $101.99 | $99.26 | 0 |
| 2017-01-09 | $101.99 | $101.99 | $101.99 | $101.99 | $99.26 | 0 |
| 2017-01-06 | $101.99 | $101.99 | $101.99 | $101.99 | $99.26 | 0 |
| 2017-01-05 | $101.99 | $101.99 | $101.99 | $101.99 | $99.26 | 0 |
| 2017-01-04 | $101.99 | $101.99 | $101.99 | $101.99 | $99.26 | 97 |
| 2017-01-03 | $100.01 | $100.01 | $100.01 | $100.01 | $97.33 | 42 |
| 2016-12-30 | $100.01 | $100.01 | $100.01 | $100.01 | $97.33 | 0 |
| 2016-12-29 | $100.01 | $100.01 | $100.01 | $100.01 | $97.33 | 173 |
| 2016-12-28 | $101.14 | $101.14 | $101.14 | $101.14 | $98.43 | 0 |
| 2016-12-27 | $101.14 | $101.14 | $101.14 | $101.14 | $98.43 | 0 |
| 2016-12-23 | $101.14 | $101.14 | $101.14 | $101.14 | $98.43 | 0 |
| 2016-12-22 | $101.14 | $101.14 | $101.14 | $101.14 | $98.43 | 97 |
| 2016-12-21 | $101.00 | $101.00 | $101.00 | $101.00 | $98.30 | 145 |
| 2016-12-20 | $101.00 | $101.00 | $100.00 | $100.00 | $97.32 | 1,070 |
| 2016-12-19 | $101.50 | $101.50 | $101.50 | $101.50 | $98.78 | 0 |
| 2016-12-16 | $101.50 | $101.50 | $101.50 | $101.50 | $98.78 | 0 |
| 2016-12-15 | $101.50 | $101.50 | $101.50 | $101.50 | $98.78 | 0 |
| 2016-12-14 | $101.50 | $101.50 | $101.50 | $101.50 | $98.78 | 0 |
| 2016-12-13 | $101.50 | $101.50 | $101.50 | $101.50 | $98.78 | 0 |
| 2016-12-12 | $101.50 | $101.50 | $101.50 | $101.50 | $97.42 | 0 |
| 2016-12-09 | $102.00 | $102.00 | $101.50 | $101.50 | $97.42 | 654 |
| 2016-12-08 | $102.00 | $102.00 | $102.00 | $102.00 | $97.90 | 0 |
| 2016-12-07 | $102.50 | $102.50 | $101.25 | $102.00 | $97.90 | 863 |
| 2016-12-06 | $102.20 | $102.20 | $102.20 | $102.20 | $98.09 | 95 |
| 2016-12-05 | $102.20 | $102.20 | $102.20 | $102.20 | $98.09 | 0 |
| 2016-12-02 | $102.25 | $102.25 | $102.20 | $102.20 | $98.09 | 479 |
| 2016-12-01 | $106.00 | $106.00 | $106.00 | $106.00 | $101.74 | 0 |
| 2016-11-30 | $106.00 | $106.00 | $106.00 | $106.00 | $101.74 | 0 |
| 2016-11-29 | $106.00 | $106.00 | $106.00 | $106.00 | $101.74 | 0 |
| 2016-11-28 | $106.00 | $106.00 | $106.00 | $106.00 | $101.74 | 0 |
| 2016-11-25 | $106.00 | $106.00 | $106.00 | $106.00 | $101.74 | 0 |
| 2016-11-23 | $106.00 | $106.00 | $106.00 | $106.00 | $101.74 | 95 |
| 2016-11-22 | $102.00 | $102.00 | $102.00 | $102.00 | $97.90 | 0 |
| 2016-11-21 | $102.00 | $102.00 | $102.00 | $102.00 | $97.90 | 0 |
| 2016-11-18 | $102.00 | $102.00 | $102.00 | $102.00 | $97.90 | 239 |
| 2016-11-17 | $101.00 | $101.00 | $101.00 | $101.00 | $96.94 | 0 |
| 2016-11-16 | $101.00 | $101.00 | $101.00 | $101.00 | $96.94 | 0 |
| 2016-11-15 | $101.00 | $101.00 | $101.00 | $101.00 | $96.94 | 0 |
| 2016-11-14 | $101.00 | $101.01 | $101.00 | $101.00 | $96.94 | 595 |
| 2016-11-11 | $101.00 | $101.00 | $101.00 | $101.00 | $96.94 | 191 |
| 2016-11-10 | $101.75 | $101.75 | $101.75 | $101.75 | $97.66 | 96 |
| 2016-11-09 | $102.25 | $102.25 | $102.25 | $102.25 | $98.14 | 207 |
| 2016-11-08 | $102.05 | $102.05 | $102.05 | $102.05 | $97.95 | 113 |
| 2016-11-07 | $105.00 | $105.00 | $105.00 | $105.00 | $100.78 | 0 |
| 2016-11-04 | $105.00 | $105.00 | $105.00 | $105.00 | $100.78 | 0 |
| 2016-11-03 | $105.00 | $105.00 | $105.00 | $105.00 | $100.78 | 0 |
| 2016-11-02 | $105.00 | $105.00 | $105.00 | $105.00 | $100.78 | 117 |
| 2016-11-01 | $103.00 | $103.00 | $103.00 | $103.00 | $98.86 | 0 |
| 2016-10-31 | $103.00 | $103.00 | $103.00 | $103.00 | $98.86 | 0 |
| 2016-10-28 | $103.00 | $103.00 | $103.00 | $103.00 | $98.86 | 0 |
| 2016-10-27 | $103.00 | $103.00 | $103.00 | $103.00 | $98.86 | 333 |
| 2016-10-26 | $102.00 | $102.00 | $102.00 | $102.00 | $97.90 | 0 |
| 2016-10-25 | $102.00 | $102.00 | $102.00 | $102.00 | $97.90 | 0 |
| 2016-10-24 | $102.00 | $102.00 | $102.00 | $102.00 | $97.90 | 144 |
| 2016-10-21 | $105.25 | $105.25 | $105.25 | $105.25 | $101.02 | 23 |
| 2016-10-20 | $105.25 | $105.25 | $105.25 | $105.25 | $101.02 | 0 |
| 2016-10-19 | $105.25 | $105.25 | $105.25 | $105.25 | $101.02 | 0 |
| 2016-10-18 | $105.25 | $105.25 | $105.25 | $105.25 | $101.02 | 0 |
| 2016-10-17 | $105.25 | $105.25 | $105.25 | $105.25 | $101.02 | 14 |
| 2016-10-14 | $106.00 | $119.75 | $105.25 | $105.25 | $101.02 | 1,095 |
| 2016-10-13 | $102.25 | $102.25 | $102.25 | $102.25 | $98.14 | 0 |
| 2016-10-12 | $102.25 | $102.25 | $102.25 | $102.25 | $98.14 | 0 |
| 2016-10-11 | $102.25 | $102.25 | $102.25 | $102.25 | $98.14 | 0 |
| 2016-10-10 | $102.25 | $102.25 | $102.25 | $102.25 | $98.14 | 0 |
| 2016-10-07 | $102.25 | $102.25 | $102.25 | $102.25 | $98.14 | 0 |
| 2016-10-06 | $103.50 | $103.50 | $102.25 | $102.25 | $98.14 | 239 |
| 2016-10-05 | $103.50 | $103.50 | $103.50 | $103.50 | $99.34 | 0 |
| 2016-10-04 | $103.50 | $103.50 | $103.50 | $103.50 | $99.34 | 0 |
| 2016-10-03 | $103.50 | $103.50 | $103.50 | $103.50 | $99.34 | 195 |
| 2016-09-30 | $103.30 | $103.30 | $103.30 | $103.30 | $99.15 | 0 |
| 2016-09-29 | $103.30 | $103.30 | $103.30 | $103.30 | $99.15 | 0 |
| 2016-09-28 | $103.30 | $103.30 | $103.30 | $103.30 | $99.15 | 0 |
| 2016-09-27 | $103.30 | $103.30 | $103.30 | $103.30 | $99.15 | 22 |
| 2016-09-26 | $103.30 | $103.30 | $103.30 | $103.30 | $99.15 | 0 |
| 2016-09-23 | $103.30 | $103.30 | $103.30 | $103.30 | $99.15 | 119 |
| 2016-09-22 | $103.50 | $103.50 | $103.50 | $103.50 | $99.34 | 0 |
| 2016-09-21 | $103.50 | $103.50 | $103.50 | $103.50 | $99.34 | 0 |
| 2016-09-20 | $103.50 | $103.50 | $103.50 | $103.50 | $99.34 | 468 |
| 2016-09-19 | $105.00 | $106.75 | $105.00 | $106.75 | $102.46 | 922 |
| 2016-09-16 | $103.50 | $103.50 | $103.50 | $102.10 | $98.00 | 113 |
| 2016-09-15 | $103.50 | $103.50 | $103.50 | $103.50 | $99.34 | 0 |
| 2016-09-14 | $103.50 | $103.50 | $103.50 | $103.50 | $99.34 | 0 |
| 2016-09-13 | $103.50 | $103.50 | $103.50 | $103.50 | $99.34 | 0 |
| 2016-09-12 | $103.50 | $103.50 | $103.50 | $103.50 | $98.00 | 0 |
| 2016-09-09 | $103.50 | $103.50 | $103.50 | $103.50 | $98.00 | 0 |
| 2016-09-08 | $103.50 | $103.50 | $103.50 | $103.50 | $98.00 | 0 |
| 2016-09-07 | $103.50 | $103.50 | $103.50 | $103.50 | $98.00 | 0 |
| 2016-09-06 | $103.50 | $103.50 | $103.50 | $103.50 | $98.00 | 0 |
| 2016-09-02 | $103.50 | $103.50 | $103.50 | $103.50 | $98.00 | 0 |
| 2016-09-01 | $103.50 | $103.50 | $103.50 | $103.50 | $98.00 | 0 |
| 2016-08-31 | $103.50 | $103.50 | $103.50 | $103.50 | $98.00 | 0 |
| 2016-08-30 | $103.50 | $103.50 | $103.50 | $103.50 | $98.00 | 0 |
| 2016-08-29 | $103.75 | $103.75 | $103.50 | $103.50 | $98.00 | 284 |
| 2016-08-26 | $103.75 | $103.75 | $103.75 | $103.75 | $98.23 | 0 |
| 2016-08-25 | $103.75 | $103.75 | $103.75 | $103.75 | $98.23 | 0 |
| 2016-08-24 | $103.75 | $103.75 | $103.75 | $103.75 | $98.23 | 0 |
| 2016-08-23 | $103.75 | $103.75 | $103.75 | $103.75 | $98.23 | 0 |
| 2016-08-22 | $103.75 | $103.75 | $103.75 | $103.75 | $98.23 | 0 |
| 2016-08-19 | $103.75 | $103.75 | $103.75 | $103.75 | $98.23 | 0 |
| 2016-08-18 | $103.75 | $103.75 | $103.75 | $103.75 | $98.23 | 0 |
| 2016-08-17 | $104.25 | $104.25 | $103.75 | $103.75 | $98.23 | 284 |
| 2016-08-16 | $104.25 | $104.25 | $104.25 | $104.25 | $98.71 | 0 |
| 2016-08-15 | $104.25 | $104.25 | $104.25 | $104.25 | $98.71 | 0 |
| 2016-08-12 | $104.25 | $104.25 | $104.25 | $104.25 | $98.71 | 0 |
| 2016-08-11 | $104.55 | $104.55 | $104.25 | $104.25 | $98.71 | 585 |
| 2016-08-10 | $104.50 | $104.50 | $104.50 | $104.50 | $98.94 | 0 |
| 2016-08-09 | $104.50 | $104.50 | $104.50 | $104.50 | $98.94 | 0 |
| 2016-08-08 | $104.50 | $104.50 | $104.50 | $104.50 | $98.94 | 94 |
| 2016-08-05 | $104.55 | $104.55 | $104.55 | $104.55 | $98.99 | 0 |
| 2016-08-04 | $104.55 | $104.55 | $104.55 | $104.55 | $98.99 | 18 |
| 2016-08-03 | $104.55 | $104.55 | $104.55 | $104.55 | $98.99 | 0 |
| 2016-08-02 | $104.55 | $104.55 | $104.55 | $104.55 | $98.99 | 0 |
| 2016-08-01 | $104.55 | $104.55 | $104.55 | $104.55 | $98.99 | 94 |
| 2016-07-29 | $104.50 | $104.50 | $104.50 | $104.50 | $98.94 | 0 |
| 2016-07-28 | $104.50 | $104.50 | $104.50 | $104.50 | $98.94 | 0 |
| 2016-07-27 | $104.50 | $104.50 | $104.50 | $104.50 | $98.94 | 0 |
| 2016-07-26 | $104.50 | $104.50 | $104.50 | $104.50 | $98.94 | 0 |
| 2016-07-25 | $104.50 | $104.50 | $104.50 | $104.50 | $98.94 | 111 |
| 2016-07-22 | $104.45 | $104.45 | $104.45 | $104.45 | $98.89 | 0 |
| 2016-07-21 | $104.45 | $104.45 | $104.45 | $104.45 | $98.89 | 0 |
| 2016-07-20 | $104.45 | $104.45 | $104.45 | $104.45 | $98.89 | 47 |
| 2016-07-19 | $104.45 | $104.45 | $104.45 | $104.45 | $98.89 | 106 |
| 2016-07-18 | $132.00 | $132.00 | $132.00 | $132.00 | $124.98 | 0 |
| 2016-07-15 | $132.00 | $132.00 | $132.00 | $132.00 | $124.98 | 0 |
| 2016-07-14 | $132.00 | $132.00 | $132.00 | $132.00 | $124.98 | 0 |
| 2016-07-13 | $132.00 | $132.00 | $132.00 | $132.00 | $124.98 | 0 |
| 2016-07-12 | $132.00 | $132.00 | $132.00 | $132.00 | $124.98 | 0 |
| 2016-07-11 | $132.00 | $132.00 | $132.00 | $132.00 | $124.98 | 2 |
| 2016-07-08 | $132.00 | $132.00 | $132.00 | $132.00 | $124.98 | 0 |
| 2016-07-07 | $132.00 | $132.00 | $132.00 | $132.00 | $124.98 | 0 |
| 2016-07-06 | $165.00 | $165.00 | $128.50 | $132.00 | $124.98 | 475 |
| 2016-07-05 | $105.00 | $105.00 | $105.00 | $105.00 | $99.42 | 12 |
| 2016-07-01 | $105.00 | $105.00 | $105.00 | $105.00 | $99.42 | 35 |
| 2016-06-30 | $105.00 | $105.00 | $105.00 | $105.00 | $99.42 | 142 |
| 2016-06-29 | $103.12 | $103.50 | $103.12 | $103.50 | $98.00 | 3,972 |
| 2016-06-28 | $103.00 | $103.25 | $103.00 | $103.13 | $97.64 | 29,220 |
| 2016-06-27 | $101.50 | $101.50 | $101.50 | $101.50 | $96.10 | 0 |
| 2016-06-24 | $101.50 | $101.50 | $101.50 | $101.50 | $96.10 | 0 |
| 2016-06-23 | $101.50 | $101.50 | $101.50 | $100.10 | $94.78 | 71 |
| 2016-06-22 | $101.50 | $101.50 | $101.50 | $101.50 | $96.10 | 0 |
| 2016-06-21 | $101.50 | $101.50 | $101.50 | $100.10 | $94.78 | 71 |
| 2016-06-20 | $101.50 | $101.50 | $101.50 | $101.50 | $96.10 | 0 |
| 2016-06-16 | $101.50 | $101.50 | $101.50 | $100.10 | $94.78 | 47 |
| 2016-06-15 | $101.50 | $101.50 | $101.50 | $101.50 | $96.10 | 0 |
| 2016-06-14 | $101.50 | $101.50 | $101.50 | $101.50 | $96.10 | 0 |
| 2016-06-13 | $101.50 | $101.50 | $101.50 | $101.50 | $96.10 | 0 |
| 2016-06-10 | $102.00 | $102.00 | $101.50 | $101.50 | $94.78 | 281 |
| 2016-06-09 | $102.25 | $102.25 | $102.25 | $102.25 | $95.48 | 0 |
| 2016-06-08 | $102.25 | $102.25 | $102.25 | $102.25 | $95.48 | 214 |
| 2016-06-07 | $102.25 | $102.25 | $102.25 | $102.25 | $95.48 | 0 |
| 2016-06-06 | $102.25 | $102.25 | $102.25 | $102.25 | $95.48 | 0 |
| 2016-06-03 | $102.25 | $102.25 | $102.25 | $102.25 | $95.48 | 0 |
| 2016-06-02 | $102.25 | $102.25 | $102.25 | $102.25 | $95.48 | 0 |
| 2016-06-01 | $102.25 | $102.25 | $102.25 | $102.25 | $95.48 | 0 |
| 2016-05-31 | $102.25 | $102.25 | $102.25 | $102.25 | $95.48 | 0 |
| 2016-05-27 | $102.25 | $102.25 | $102.25 | $102.25 | $95.48 | 0 |
| 2016-05-26 | $102.25 | $102.25 | $102.25 | $102.25 | $95.48 | 0 |
| 2016-05-25 | $102.25 | $102.25 | $102.25 | $102.25 | $95.48 | 0 |
| 2016-05-24 | $103.00 | $103.00 | $102.25 | $102.25 | $95.48 | 466 |
| 2016-05-23 | $106.00 | $106.00 | $105.00 | $105.00 | $98.04 | 443 |
| 2016-05-20 | $105.05 | $106.00 | $105.05 | $106.00 | $98.98 | 303 |
| 2016-05-19 | $105.64 | $105.64 | $105.05 | $105.05 | $98.09 | 1,167 |
| 2016-05-18 | $102.99 | $102.99 | $102.99 | $102.99 | $96.17 | 93 |
| 2016-05-17 | $102.00 | $102.00 | $102.00 | $102.00 | $95.24 | 0 |
| 2016-05-16 | $102.00 | $102.00 | $102.00 | $102.00 | $95.24 | 0 |
| 2016-05-13 | $102.00 | $102.00 | $102.00 | $102.00 | $95.24 | 373 |
| 2016-05-12 | $102.00 | $102.00 | $102.00 | $102.00 | $95.24 | 0 |
| 2016-05-11 | $102.25 | $102.25 | $102.00 | $102.00 | $95.24 | 352 |
| 2016-05-10 | $102.00 | $102.00 | $102.00 | $102.00 | $95.24 | 0 |
| 2016-05-09 | $102.00 | $102.00 | $102.00 | $102.00 | $95.24 | 0 |
| 2016-05-06 | $102.00 | $102.00 | $102.00 | $102.00 | $95.24 | 289 |
| 2016-05-05 | $101.70 | $101.70 | $101.70 | $101.70 | $94.96 | 95 |
| 2016-05-04 | $102.49 | $105.00 | $102.49 | $102.50 | $95.71 | 982 |
| 2016-05-03 | $102.50 | $102.50 | $102.50 | $102.50 | $95.71 | 9 |
| 2016-05-02 | $102.99 | $102.99 | $102.50 | $102.50 | $95.71 | 406 |
| 2016-04-29 | $102.10 | $102.10 | $102.10 | $102.10 | $95.34 | 0 |
| 2016-04-28 | $102.10 | $102.10 | $102.10 | $102.10 | $95.34 | 0 |
| 2016-04-27 | $104.00 | $104.00 | $102.10 | $102.10 | $95.34 | 457 |
| 2016-04-26 | $104.50 | $104.50 | $104.50 | $104.50 | $97.58 | 186 |
| 2016-04-25 | $104.00 | $104.00 | $104.00 | $104.00 | $97.11 | 0 |
| 2016-04-22 | $104.00 | $104.00 | $104.00 | $104.00 | $97.11 | 0 |
| 2016-04-21 | $104.00 | $104.00 | $104.00 | $104.00 | $97.11 | 0 |
| 2016-04-20 | $104.00 | $104.00 | $104.00 | $104.00 | $97.11 | 0 |
| 2016-04-19 | $104.00 | $104.00 | $104.00 | $104.00 | $97.11 | 0 |
| 2016-04-18 | $104.00 | $104.00 | $104.00 | $104.00 | $97.11 | 0 |
| 2016-04-15 | $104.00 | $104.00 | $104.00 | $104.00 | $97.11 | 0 |
| 2016-04-14 | $104.00 | $104.00 | $104.00 | $104.00 | $97.11 | 0 |
| 2016-04-13 | $104.00 | $104.00 | $104.00 | $104.00 | $97.11 | 0 |
| 2016-04-12 | $104.00 | $104.00 | $104.00 | $104.00 | $97.11 | 207 |
| 2016-04-11 | $103.00 | $103.00 | $103.00 | $103.00 | $96.18 | 0 |
| 2016-04-08 | $103.00 | $103.00 | $103.00 | $103.00 | $96.18 | 11 |
| 2016-04-07 | $103.25 | $103.25 | $103.00 | $103.00 | $96.18 | 466 |
| 2016-04-06 | $103.25 | $103.25 | $103.25 | $103.25 | $96.41 | 0 |
| 2016-04-05 | $103.25 | $103.25 | $103.25 | $103.25 | $96.41 | 0 |
| 2016-04-04 | $103.25 | $103.25 | $103.25 | $103.25 | $96.41 | 2 |
| 2016-04-01 | $103.25 | $103.25 | $103.25 | $103.25 | $96.41 | 44 |
| 2016-03-31 | $103.25 | $103.25 | $103.25 | $103.25 | $96.41 | 0 |
| 2016-03-30 | $103.25 | $103.25 | $103.25 | $103.25 | $96.41 | 0 |
| 2016-03-29 | $103.25 | $103.25 | $103.25 | $103.25 | $96.41 | 0 |
| 2016-03-28 | $125.00 | $125.00 | $103.25 | $103.25 | $96.41 | 1,226 |
| 2016-03-24 | $102.00 | $102.00 | $102.00 | $102.00 | $95.24 | 0 |
| 2016-03-23 | $102.00 | $102.00 | $102.00 | $102.00 | $95.24 | 88 |
| 2016-03-22 | $102.00 | $102.00 | $102.00 | $102.00 | $95.24 | 0 |
| 2016-03-21 | $101.50 | $135.00 | $101.50 | $102.00 | $95.24 | 676 |
| 2016-03-18 | $101.50 | $101.50 | $101.50 | $101.50 | $94.78 | 0 |
| 2016-03-17 | $101.50 | $101.50 | $101.50 | $101.50 | $94.78 | 274 |
| 2016-03-16 | $101.50 | $101.50 | $101.50 | $101.50 | $94.78 | 0 |
| 2016-03-15 | $101.50 | $101.50 | $101.50 | $101.50 | $94.78 | 0 |
| 2016-03-14 | $101.50 | $101.50 | $101.50 | $101.50 | $94.78 | 93 |
| 2016-03-11 | $101.90 | $101.90 | $101.90 | $100.50 | $93.84 | 88 |
| 2016-03-10 | $102.00 | $102.00 | $101.90 | $101.90 | $93.82 | 511 |
| 2016-03-09 | $102.00 | $102.00 | $102.00 | $102.00 | $93.92 | 92 |
| 2016-03-08 | $101.55 | $101.75 | $101.55 | $101.75 | $93.69 | 413 |
| 2016-03-07 | $101.50 | $101.50 | $101.50 | $101.50 | $93.46 | 10 |
| 2016-03-04 | $101.50 | $101.50 | $101.50 | $101.50 | $93.46 | 0 |
| 2016-03-03 | $101.50 | $101.50 | $101.50 | $101.50 | $93.46 | 230 |
| 2016-03-02 | $101.50 | $101.50 | $101.50 | $101.50 | $93.46 | 0 |
| 2016-03-01 | $101.50 | $101.50 | $101.50 | $101.50 | $93.46 | 185 |
| 2016-02-29 | $101.50 | $101.50 | $101.50 | $101.50 | $93.46 | 225 |
| 2016-02-26 | $101.47 | $101.47 | $101.47 | $101.47 | $93.43 | 271 |
| 2016-02-25 | $100.60 | $100.60 | $100.60 | $100.60 | $92.63 | 0 |
| 2016-02-24 | $100.60 | $100.60 | $100.60 | $100.60 | $92.63 | 0 |
| 2016-02-23 | $101.75 | $101.75 | $100.60 | $100.60 | $92.63 | 973 |
| 2016-02-22 | $102.00 | $102.00 | $102.00 | $102.00 | $93.92 | 0 |
| 2016-02-19 | $100.80 | $102.00 | $100.80 | $102.00 | $93.92 | 184 |
| 2016-02-18 | $101.00 | $101.00 | $100.65 | $100.65 | $92.67 | 736 |
| 2016-02-17 | $102.50 | $102.50 | $102.50 | $102.50 | $94.38 | 0 |
| 2016-02-16 | $102.50 | $102.50 | $102.50 | $102.50 | $94.38 | 0 |
| 2016-02-12 | $102.50 | $102.50 | $102.50 | $102.50 | $94.38 | 0 |
| 2016-02-11 | $101.00 | $102.50 | $101.00 | $102.50 | $94.38 | 368 |
| 2016-02-10 | $102.75 | $102.75 | $102.75 | $102.75 | $94.61 | 0 |
| 2016-02-09 | $102.75 | $102.75 | $102.75 | $102.75 | $94.61 | 0 |
| 2016-02-08 | $102.75 | $102.75 | $102.75 | $102.75 | $94.61 | 0 |
| 2016-02-05 | $102.75 | $102.75 | $102.75 | $102.75 | $94.61 | 0 |
| 2016-02-04 | $102.75 | $102.75 | $102.75 | $102.75 | $94.61 | 184 |
| 2016-02-03 | $101.00 | $101.00 | $101.00 | $101.00 | $92.99 | 0 |
| 2016-02-02 | $101.00 | $101.00 | $101.00 | $101.00 | $92.99 | 92 |
| 2016-02-01 | $102.71 | $102.71 | $102.71 | $102.71 | $94.57 | 184 |
| 2016-01-29 | $102.00 | $102.00 | $102.00 | $102.00 | $93.92 | 184 |
| 2016-01-28 | $101.00 | $101.00 | $101.00 | $101.00 | $92.99 | 115 |
| 2016-01-27 | $101.75 | $101.75 | $101.75 | $101.75 | $93.69 | 0 |
| 2016-01-26 | $101.75 | $101.75 | $101.75 | $101.75 | $93.69 | 138 |
| 2016-01-25 | $101.50 | $101.50 | $101.50 | $101.50 | $93.46 | 0 |
| 2016-01-22 | $101.50 | $101.50 | $101.50 | $101.50 | $93.46 | 0 |
| 2016-01-21 | $101.50 | $101.50 | $101.50 | $101.50 | $93.46 | 0 |
| 2016-01-20 | $101.50 | $101.50 | $101.50 | $101.50 | $93.46 | 460 |
| 2016-01-19 | $101.49 | $101.50 | $101.00 | $101.00 | $92.99 | 644 |
| 2016-01-15 | $101.50 | $101.50 | $101.50 | $101.50 | $93.46 | 0 |
| 2016-01-14 | $101.50 | $101.50 | $101.50 | $101.50 | $93.46 | 0 |
| 2016-01-13 | $101.50 | $101.50 | $101.50 | $101.50 | $93.46 | 0 |
| 2016-01-12 | $101.50 | $101.50 | $101.50 | $101.50 | $93.46 | 0 |
| 2016-01-11 | $101.50 | $101.50 | $101.50 | $101.50 | $93.46 | 92 |
| 2016-01-08 | $101.30 | $101.30 | $101.30 | $101.30 | $93.27 | 0 |
| 2016-01-07 | $101.30 | $101.30 | $101.30 | $101.30 | $93.27 | 92 |
| 2016-01-06 | $101.00 | $101.00 | $100.00 | $100.00 | $92.07 | 1,841 |
| 2016-01-05 | $102.75 | $102.75 | $102.75 | $102.75 | $94.61 | 0 |
| 2016-01-04 | $102.75 | $102.75 | $102.75 | $102.75 | $94.61 | 505 |
| 2015-12-31 | $100.75 | $100.75 | $100.75 | $100.75 | $92.78 | 0 |
| 2015-12-30 | $100.75 | $100.75 | $100.75 | $100.75 | $92.78 | 184 |
| 2015-12-29 | $103.00 | $103.00 | $103.00 | $103.00 | $94.85 | 0 |
| 2015-12-28 | $103.00 | $103.00 | $103.00 | $103.00 | $94.85 | 73 |
| 2015-12-24 | $103.00 | $103.00 | $103.00 | $103.00 | $94.85 | 0 |
| 2015-12-23 | $103.00 | $103.00 | $103.00 | $103.00 | $94.85 | 0 |
| 2015-12-22 | $103.00 | $103.00 | $103.00 | $103.00 | $94.85 | 460 |
| 2015-12-21 | $102.99 | $103.00 | $102.99 | $103.00 | $94.85 | 267 |
| 2015-12-18 | $103.50 | $103.50 | $103.50 | $103.50 | $95.31 | 0 |
| 2015-12-17 | $103.50 | $103.50 | $103.50 | $103.50 | $95.31 | 0 |
| 2015-12-16 | $103.50 | $103.50 | $103.50 | $103.50 | $95.31 | 0 |
| 2015-12-15 | $103.50 | $103.50 | $103.50 | $103.50 | $95.31 | 0 |
| 2015-12-14 | $103.50 | $103.50 | $103.50 | $103.50 | $95.31 | 0 |
| 2015-12-11 | $103.50 | $103.50 | $103.50 | $103.50 | $95.31 | 0 |
| 2015-12-10 | $103.50 | $103.50 | $103.50 | $103.50 | $94.02 | 0 |
| 2015-12-09 | $103.50 | $103.50 | $103.50 | $103.50 | $94.02 | 0 |
| 2015-12-08 | $103.50 | $103.50 | $103.50 | $103.50 | $94.02 | 0 |
| 2015-12-07 | $103.50 | $103.50 | $103.50 | $103.50 | $94.02 | 0 |
| 2015-12-04 | $103.50 | $103.50 | $103.50 | $103.50 | $94.02 | 0 |
| 2015-12-03 | $103.50 | $103.50 | $103.50 | $103.50 | $94.02 | 0 |
| 2015-12-02 | $103.50 | $103.50 | $103.50 | $103.50 | $94.02 | 0 |
| 2015-12-01 | $103.50 | $103.50 | $103.50 | $103.50 | $94.02 | 0 |
| 2015-11-30 | $103.50 | $103.50 | $103.50 | $103.50 | $94.02 | 0 |
| 2015-11-27 | $103.50 | $103.50 | $103.50 | $103.50 | $94.02 | 0 |
| 2015-11-25 | $103.50 | $103.50 | $103.50 | $103.50 | $94.02 | 0 |
| 2015-11-24 | $103.50 | $103.50 | $103.50 | $103.50 | $94.02 | 0 |
| 2015-11-23 | $103.50 | $103.50 | $103.50 | $103.50 | $94.02 | 0 |
| 2015-11-20 | $103.50 | $103.50 | $103.50 | $103.50 | $94.02 | 0 |
| 2015-11-19 | $103.50 | $103.50 | $103.50 | $103.50 | $94.02 | 0 |
| 2015-11-18 | $103.50 | $103.50 | $103.50 | $103.50 | $94.02 | 817 |
| 2015-11-16 | $101.75 | $103.50 | $101.75 | $103.50 | $94.02 | 817 |
| 2015-11-13 | $103.50 | $104.00 | $103.50 | $104.00 | $94.48 | 0 |
| 2015-11-12 | $103.50 | $104.00 | $103.50 | $104.00 | $94.48 | 0 |
| 2015-11-11 | $103.50 | $104.00 | $103.50 | $104.00 | $94.48 | 0 |
| 2015-11-10 | $103.50 | $104.00 | $103.50 | $104.00 | $94.48 | 227 |
| 2015-11-09 | $102.90 | $102.90 | $102.90 | $102.90 | $93.48 | 181 |
| 2015-11-06 | $101.31 | $101.31 | $101.31 | $101.31 | $92.04 | 90 |
| 2015-11-05 | $101.25 | $101.25 | $101.25 | $101.25 | $91.98 | 817 |
| 2015-11-04 | $104.23 | $104.23 | $104.23 | $104.23 | $94.69 | 0 |
| 2015-11-03 | $104.23 | $104.23 | $104.23 | $104.23 | $94.69 | 317 |
| 2015-11-02 | $104.24 | $104.24 | $104.24 | $104.24 | $94.70 | 272 |
| 2015-10-30 | $102.60 | $102.60 | $102.60 | $102.60 | $93.21 | 0 |
| 2015-10-29 | $102.60 | $102.60 | $102.60 | $102.60 | $93.21 | 356 |
| 2015-10-28 | $103.50 | $103.50 | $102.60 | $102.60 | $93.21 | 371 |
| 2015-10-27 | $103.05 | $103.05 | $102.84 | $103.05 | $93.62 | 1,816 |
| 2015-10-26 | $102.95 | $103.00 | $102.95 | $103.00 | $93.57 | 0 |
| 2015-10-23 | $102.95 | $103.00 | $102.95 | $103.00 | $93.57 | 635 |
| 2015-10-22 | $104.00 | $104.00 | $104.00 | $104.00 | $94.48 | 188 |
| 2015-10-21 | $100.10 | $100.10 | $100.10 | $100.10 | $90.94 | 109 |
| 2015-10-20 | $106.00 | $106.00 | $106.00 | $106.00 | $96.30 | 113 |
| 2015-10-19 | $104.50 | $104.50 | $100.00 | $100.00 | $90.85 | 0 |
| 2015-10-16 | $104.50 | $104.50 | $100.00 | $100.00 | $90.85 | 0 |
| 2015-10-15 | $104.50 | $104.50 | $100.00 | $100.00 | $90.85 | 654 |
| 2015-10-14 | $104.90 | $104.90 | $104.90 | $104.90 | $95.30 | 0 |
| 2015-10-13 | $104.90 | $104.90 | $104.90 | $104.90 | $95.30 | 131 |
| 2015-10-12 | $100.00 | $99.50 | $100.00 | $99.50 | $90.39 | 299 |
| 2015-10-09 | $99.50 | $99.50 | $99.50 | $99.50 | $90.39 | 946 |
| 2015-10-08 | $99.50 | $99.50 | $99.50 | $99.50 | $90.39 | 272 |
| 2015-10-07 | $101.00 | $99.50 | $101.00 | $99.50 | $90.39 | 0 |
| 2015-10-06 | $101.00 | $99.50 | $101.00 | $99.50 | $90.39 | 354 |
| 2015-10-05 | $101.00 | $101.00 | $101.00 | $101.00 | $91.75 | 0 |
| 2015-10-02 | $101.00 | $101.00 | $101.00 | $101.00 | $91.75 | 136 |
| 2015-10-01 | $100.00 | $99.25 | $100.00 | $99.25 | $90.16 | 0 |
| 2015-09-30 | $100.00 | $99.25 | $100.00 | $99.25 | $90.16 | 0 |
| 2015-09-29 | $100.00 | $99.25 | $100.00 | $99.25 | $90.16 | 0 |
| 2015-09-28 | $100.00 | $99.25 | $100.00 | $99.25 | $90.16 | 0 |
| 2015-09-25 | $100.00 | $99.25 | $100.00 | $99.25 | $90.16 | 0 |
| 2015-09-24 | $100.00 | $99.25 | $100.00 | $99.25 | $90.16 | 456 |
| 2015-09-23 | $105.00 | $106.00 | $105.00 | $106.00 | $96.30 | 0 |
| 2015-09-22 | $105.00 | $106.00 | $105.00 | $106.00 | $96.30 | 0 |
| 2015-09-21 | $105.00 | $106.00 | $105.00 | $106.00 | $96.30 | 227 |
| 2015-09-18 | $100.10 | $100.10 | $100.10 | $100.10 | $90.94 | 0 |
| 2015-09-17 | $100.10 | $100.10 | $100.10 | $100.10 | $90.94 | 0 |
| 2015-09-16 | $100.10 | $100.10 | $100.10 | $100.10 | $90.94 | 249 |
| 2015-09-15 | $101.50 | $101.50 | $101.50 | $101.50 | $92.21 | 0 |
| 2015-09-14 | $101.50 | $101.50 | $101.50 | $101.50 | $92.21 | 0 |
| 2015-09-11 | $101.50 | $101.50 | $101.50 | $101.50 | $92.21 | 148 |
| 2015-09-10 | $100.50 | $101.00 | $100.50 | $101.00 | $90.47 | 179 |
| 2015-09-09 | $99.90 | $99.90 | $100.00 | $100.00 | $89.57 | 0 |
| 2015-09-08 | $99.90 | $99.90 | $100.00 | $100.00 | $89.57 | 350 |
| 2015-09-04 | $99.85 | $99.85 | $99.25 | $99.25 | $88.90 | 268 |
| 2015-09-03 | $99.50 | $99.75 | $99.50 | $99.75 | $89.35 | 0 |
| 2015-09-02 | $99.50 | $99.75 | $99.50 | $99.75 | $89.35 | 314 |
| 2015-09-01 | $99.75 | $99.75 | $99.75 | $99.75 | $89.35 | 358 |
| 2015-08-31 | $99.50 | $99.75 | $99.09 | $99.09 | $88.76 | 0 |
| 2015-08-28 | $99.50 | $99.75 | $99.09 | $99.09 | $88.76 | 853 |
| 2015-08-27 | $99.00 | $99.38 | $99.00 | $99.38 | $89.01 | 4,210 |
| 2015-08-26 | $99.25 | $99.25 | $99.10 | $99.10 | $88.77 | 447 |
| 2015-08-25 | $99.25 | $99.25 | $99.25 | $99.25 | $88.90 | 134 |
| 2015-08-24 | $98.85 | $99.10 | $98.84 | $99.10 | $88.77 | 806 |
| 2015-08-21 | $99.89 | $99.89 | $98.75 | $98.90 | $88.59 | 2,571 |
| 2015-08-20 | $100.00 | $100.20 | $100.00 | $100.20 | $89.75 | 537 |