ISHARES IBONDS MAR 2018 TERM CORPORATE ETF (IBDB) Exchange: NYSE ARCA
Data as of May 3, 2024
$25.62 ($0.04) 0.16%
ISHARES IBONDS MAR 2018 TERM CORPORATE ETF - Daily Information
Click for more stock information on ISHARES IBONDS MAR 2018 TERM CORPORATE ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $25.55 |
| Previous Close | $25.62 |
| High | $25.62 |
| Low | $25.53 |
| Adjusted Open | $25.55 |
| Previous Adjusted Close | $25.62 |
| Adjusted High | $25.62 |
| Adjusted Low | $25.53 |
Invest in ISHARES IBONDS MAR 2018 TERM CORPORATE ETF (IBDB)
Historical Stock Data for ISHARES IBONDS MAR 2018 TERM CORPORATE ETF (IBDB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-03-26 | $25.55 | $25.62 | $25.53 | $25.62 | $25.62 | 9,057 |
| 2018-03-23 | $25.58 | $25.61 | $25.58 | $25.58 | $25.58 | 4,832 |
| 2018-03-22 | $25.55 | $25.71 | $25.55 | $25.58 | $25.58 | 2,475 |
| 2018-03-21 | $25.75 | $25.75 | $25.55 | $25.55 | $25.55 | 3,357 |
| 2018-03-20 | $25.56 | $25.57 | $25.56 | $25.57 | $25.57 | 737 |
| 2018-03-19 | $25.57 | $25.57 | $25.54 | $25.55 | $25.55 | 59,698 |
| 2018-03-16 | $25.56 | $25.58 | $25.53 | $25.55 | $25.55 | 32,328 |
| 2018-03-15 | $25.55 | $25.56 | $25.53 | $25.53 | $25.53 | 17,620 |
| 2018-03-14 | $25.58 | $25.59 | $25.57 | $25.57 | $25.57 | 2,932 |
| 2018-03-13 | $25.61 | $25.61 | $25.55 | $25.56 | $25.56 | 1,310 |
| 2018-03-12 | $25.55 | $25.57 | $25.55 | $25.57 | $25.57 | 3,626 |
| 2018-03-09 | $25.54 | $25.58 | $25.54 | $25.56 | $25.56 | 3,085 |
| 2018-03-08 | $25.54 | $25.57 | $25.54 | $25.54 | $25.54 | 1,756 |
| 2018-03-07 | $25.54 | $25.59 | $25.53 | $25.59 | $25.59 | 1,674 |
| 2018-03-06 | $25.53 | $25.59 | $25.53 | $25.54 | $25.54 | 10,919 |
| 2018-03-05 | $25.59 | $25.59 | $25.53 | $25.55 | $25.55 | 18,127 |
| 2018-03-02 | $25.52 | $25.55 | $25.52 | $25.53 | $25.53 | 2,825 |
| 2018-03-01 | $25.55 | $25.55 | $25.54 | $25.55 | $25.55 | 3,157 |
| 2018-02-28 | $25.56 | $25.59 | $25.56 | $25.58 | $25.55 | 7,178 |
| 2018-02-27 | $25.58 | $25.58 | $25.56 | $25.57 | $25.55 | 7,270 |
| 2018-02-26 | $25.57 | $25.59 | $25.57 | $25.58 | $25.55 | 2,613 |
| 2018-02-23 | $25.58 | $25.59 | $25.57 | $25.57 | $25.54 | 4,052 |
| 2018-02-22 | $25.57 | $25.58 | $25.57 | $25.58 | $25.55 | 1,162 |
| 2018-02-21 | $25.56 | $25.59 | $25.56 | $25.57 | $25.54 | 5,438 |
| 2018-02-20 | $25.56 | $25.59 | $25.55 | $25.57 | $25.54 | 17,528 |
| 2018-02-16 | $25.55 | $25.56 | $25.55 | $25.56 | $25.53 | 539 |
| 2018-02-15 | $25.55 | $25.57 | $25.55 | $25.56 | $25.53 | 8,549 |
| 2018-02-14 | $25.57 | $25.57 | $25.55 | $25.55 | $25.52 | 6,003 |
| 2018-02-13 | $25.61 | $25.61 | $25.56 | $25.59 | $25.56 | 6,739 |
| 2018-02-12 | $25.56 | $25.57 | $25.56 | $25.57 | $25.54 | 14,371 |
| 2018-02-09 | $25.56 | $25.59 | $25.55 | $25.57 | $25.54 | 7,219 |
| 2018-02-08 | $25.55 | $25.57 | $25.55 | $25.56 | $25.53 | 1,057 |
| 2018-02-07 | $25.58 | $25.58 | $25.56 | $25.57 | $25.54 | 10,175 |
| 2018-02-06 | $25.56 | $25.60 | $25.55 | $25.55 | $25.52 | 54,465 |
| 2018-02-05 | $25.58 | $25.58 | $25.56 | $25.57 | $25.54 | 2,345 |
| 2018-02-02 | $25.53 | $25.59 | $25.53 | $25.56 | $25.53 | 9,004 |
| 2018-02-01 | $25.55 | $25.58 | $25.55 | $25.57 | $25.54 | 14,565 |
| 2018-01-31 | $25.60 | $25.62 | $25.58 | $25.60 | $25.54 | 17,737 |
| 2018-01-30 | $25.60 | $25.61 | $25.58 | $25.60 | $25.54 | 9,058 |
| 2018-01-29 | $25.56 | $25.60 | $25.56 | $25.59 | $25.53 | 24,170 |
| 2018-01-26 | $25.58 | $25.60 | $25.58 | $25.59 | $25.53 | 11,389 |
| 2018-01-25 | $25.58 | $25.59 | $25.57 | $25.58 | $25.52 | 2,233 |
| 2018-01-24 | $25.56 | $25.62 | $25.56 | $25.59 | $25.53 | 8,752 |
| 2018-01-23 | $25.60 | $25.62 | $25.58 | $25.61 | $25.55 | 3,177 |
| 2018-01-22 | $25.54 | $25.61 | $25.54 | $25.61 | $25.55 | 5,464 |
| 2018-01-19 | $25.57 | $25.60 | $25.54 | $25.57 | $25.52 | 6,013 |
| 2018-01-18 | $25.61 | $25.61 | $25.56 | $25.59 | $25.53 | 30,248 |
| 2018-01-17 | $25.61 | $25.61 | $25.57 | $25.57 | $25.51 | 5,676 |
| 2018-01-16 | $25.58 | $25.61 | $25.58 | $25.61 | $25.55 | 36,543 |
| 2018-01-12 | $25.59 | $25.61 | $25.58 | $25.60 | $25.54 | 4,861 |
| 2018-01-11 | $25.60 | $25.60 | $25.56 | $25.60 | $25.54 | 2,875 |
| 2018-01-10 | $25.58 | $25.59 | $25.56 | $25.59 | $25.53 | 6,269 |
| 2018-01-09 | $25.63 | $25.67 | $25.56 | $25.57 | $25.51 | 27,096 |
| 2018-01-08 | $25.58 | $25.59 | $25.57 | $25.59 | $25.53 | 3,830 |
| 2018-01-05 | $25.57 | $25.59 | $25.57 | $25.57 | $25.51 | 5,023 |
| 2018-01-04 | $25.55 | $25.60 | $25.55 | $25.58 | $25.52 | 4,615 |
| 2018-01-03 | $25.57 | $25.60 | $25.54 | $25.56 | $25.50 | 24,143 |
| 2018-01-02 | $25.51 | $25.58 | $25.51 | $25.57 | $25.51 | 8,785 |
| 2017-12-29 | $25.56 | $25.57 | $25.54 | $25.57 | $25.51 | 5,074 |
| 2017-12-28 | $25.56 | $25.59 | $25.55 | $25.57 | $25.51 | 14,138 |
| 2017-12-27 | $25.54 | $25.57 | $25.54 | $25.57 | $25.51 | 3,941 |
| 2017-12-26 | $25.54 | $25.57 | $25.54 | $25.55 | $25.49 | 12,676 |
| 2017-12-22 | $25.53 | $25.56 | $25.52 | $25.53 | $25.47 | 41,914 |
| 2017-12-21 | $25.56 | $25.56 | $25.56 | $25.56 | $25.50 | 148 |
| 2017-12-20 | $25.62 | $25.62 | $25.56 | $25.56 | $25.47 | 5,712 |
| 2017-12-19 | $25.59 | $25.59 | $25.56 | $25.56 | $25.47 | 4,736 |
| 2017-12-18 | $25.58 | $25.59 | $25.56 | $25.59 | $25.50 | 4,004 |
| 2017-12-15 | $25.56 | $25.56 | $25.55 | $25.55 | $25.46 | 1,131 |
| 2017-12-14 | $25.55 | $25.58 | $25.55 | $25.56 | $25.48 | 2,720 |
| 2017-12-13 | $25.53 | $25.60 | $25.53 | $25.59 | $25.50 | 5,071 |
| 2017-12-12 | $25.56 | $25.56 | $25.52 | $25.53 | $25.44 | 11,409 |
| 2017-12-11 | $25.56 | $25.57 | $25.53 | $25.54 | $25.45 | 2,975 |
| 2017-12-08 | $25.54 | $25.56 | $25.53 | $25.56 | $25.47 | 7,632 |
| 2017-12-07 | $25.55 | $25.55 | $25.53 | $25.54 | $25.45 | 2,644 |
| 2017-12-06 | $25.55 | $25.56 | $25.53 | $25.56 | $25.48 | 4,939 |
| 2017-12-05 | $25.55 | $25.55 | $25.54 | $25.55 | $25.46 | 17,181 |
| 2017-12-04 | $25.57 | $25.57 | $25.53 | $25.53 | $25.45 | 3,996 |
| 2017-12-01 | $25.53 | $25.56 | $25.49 | $25.53 | $25.44 | 9,361 |
| 2017-11-30 | $25.57 | $25.59 | $25.57 | $25.57 | $25.46 | 3,581 |
| 2017-11-29 | $25.58 | $25.60 | $25.58 | $25.58 | $25.46 | 10,171 |
| 2017-11-28 | $25.55 | $25.61 | $25.55 | $25.58 | $25.46 | 28,782 |
| 2017-11-27 | $25.60 | $25.60 | $25.56 | $25.57 | $25.45 | 3,871 |
| 2017-11-24 | $25.56 | $25.56 | $25.55 | $25.56 | $25.45 | 921 |
| 2017-11-22 | $25.57 | $25.59 | $25.56 | $25.58 | $25.46 | 6,044 |
| 2017-11-21 | $25.58 | $25.59 | $25.56 | $25.58 | $25.46 | 11,987 |
| 2017-11-20 | $25.56 | $25.59 | $25.55 | $25.59 | $25.47 | 8,432 |
| 2017-11-17 | $25.56 | $25.59 | $25.56 | $25.58 | $25.46 | 5,935 |
| 2017-11-16 | $25.58 | $25.59 | $25.55 | $25.56 | $25.45 | 4,066 |
| 2017-11-15 | $25.56 | $25.58 | $25.56 | $25.56 | $25.45 | 22,103 |
| 2017-11-14 | $25.56 | $25.59 | $25.56 | $25.56 | $25.45 | 18,514 |
| 2017-11-13 | $25.59 | $25.60 | $25.56 | $25.57 | $25.46 | 2,725 |
| 2017-11-10 | $25.60 | $25.60 | $25.56 | $25.58 | $25.46 | 1,856 |
| 2017-11-09 | $25.58 | $25.59 | $25.56 | $25.56 | $25.45 | 13,957 |
| 2017-11-08 | $25.57 | $25.58 | $25.56 | $25.56 | $25.45 | 5,968 |
| 2017-11-07 | $25.56 | $25.60 | $25.56 | $25.56 | $25.45 | 7,888 |
| 2017-11-06 | $25.57 | $25.59 | $25.56 | $25.56 | $25.45 | 11,951 |
| 2017-11-03 | $25.56 | $25.59 | $25.56 | $25.59 | $25.47 | 7,381 |
| 2017-11-02 | $25.56 | $25.60 | $25.55 | $25.60 | $25.48 | 36,211 |
| 2017-11-01 | $25.54 | $25.60 | $25.54 | $25.56 | $25.45 | 6,135 |
| 2017-10-31 | $25.61 | $25.62 | $25.58 | $25.60 | $25.46 | 14,947 |
| 2017-10-30 | $25.60 | $25.61 | $25.58 | $25.59 | $25.45 | 6,507 |
| 2017-10-27 | $25.58 | $25.62 | $25.57 | $25.57 | $25.43 | 8,247 |
| 2017-10-26 | $25.61 | $25.61 | $25.57 | $25.57 | $25.43 | 6,148 |
| 2017-10-25 | $25.58 | $25.62 | $25.58 | $25.59 | $25.45 | 15,184 |
| 2017-10-24 | $25.57 | $25.58 | $25.57 | $25.57 | $25.43 | 4,029 |
| 2017-10-23 | $25.59 | $25.59 | $25.57 | $25.58 | $25.44 | 3,763 |
| 2017-10-20 | $25.58 | $25.60 | $25.57 | $25.58 | $25.44 | 2,413 |
| 2017-10-19 | $25.61 | $25.61 | $25.58 | $25.59 | $25.44 | 4,509 |
| 2017-10-18 | $25.56 | $25.61 | $25.56 | $25.57 | $25.43 | 40,243 |
| 2017-10-17 | $25.57 | $25.60 | $25.57 | $25.57 | $25.43 | 22,447 |
| 2017-10-16 | $25.57 | $25.60 | $25.56 | $25.56 | $25.42 | 11,167 |
| 2017-10-13 | $25.56 | $25.59 | $25.56 | $25.59 | $25.45 | 5,535 |
| 2017-10-12 | $25.58 | $25.60 | $25.56 | $25.59 | $25.44 | 9,469 |
| 2017-10-11 | $25.61 | $25.61 | $25.56 | $25.56 | $25.42 | 19,396 |
| 2017-10-10 | $25.59 | $25.59 | $25.56 | $25.56 | $25.42 | 6,991 |
| 2017-10-09 | $25.57 | $25.61 | $25.57 | $25.57 | $25.43 | 5,034 |
| 2017-10-06 | $25.56 | $25.61 | $25.55 | $25.61 | $25.46 | 13,497 |
| 2017-10-05 | $25.61 | $25.61 | $25.57 | $25.57 | $25.43 | 9,458 |
| 2017-10-04 | $25.57 | $25.60 | $25.55 | $25.58 | $25.44 | 85,311 |
| 2017-10-03 | $25.59 | $25.61 | $25.57 | $25.57 | $25.43 | 12,730 |
| 2017-10-02 | $25.61 | $25.61 | $25.58 | $25.59 | $25.45 | 2,437 |
| 2017-09-29 | $25.62 | $25.63 | $25.59 | $25.62 | $25.44 | 17,987 |
| 2017-09-28 | $25.60 | $25.63 | $25.60 | $25.61 | $25.44 | 11,014 |
| 2017-09-27 | $25.61 | $25.61 | $25.58 | $25.60 | $25.43 | 7,354 |
| 2017-09-26 | $25.62 | $25.62 | $25.61 | $25.62 | $25.45 | 4,361 |
| 2017-09-25 | $25.61 | $25.61 | $25.61 | $25.61 | $25.44 | 4,898 |
| 2017-09-22 | $25.58 | $25.61 | $25.58 | $25.61 | $25.44 | 4,656 |
| 2017-09-21 | $25.58 | $25.62 | $25.58 | $25.62 | $25.45 | 2,305 |
| 2017-09-20 | $25.61 | $25.61 | $25.60 | $25.60 | $25.43 | 5,845 |
| 2017-09-19 | $25.60 | $25.62 | $25.57 | $25.61 | $25.44 | 65,419 |
| 2017-09-18 | $25.61 | $25.62 | $25.57 | $25.62 | $25.45 | 34,675 |
| 2017-09-15 | $25.59 | $25.61 | $25.59 | $25.60 | $25.43 | 8,774 |
| 2017-09-14 | $25.62 | $25.62 | $25.58 | $25.60 | $25.43 | 2,948 |
| 2017-09-13 | $25.61 | $25.61 | $25.58 | $25.58 | $25.41 | 3,899 |
| 2017-09-12 | $25.60 | $25.61 | $25.57 | $25.57 | $25.40 | 5,320 |
| 2017-09-11 | $25.57 | $25.61 | $25.57 | $25.58 | $25.41 | 4,180 |
| 2017-09-08 | $25.62 | $25.62 | $25.57 | $25.59 | $25.42 | 2,464 |
| 2017-09-07 | $25.57 | $25.59 | $25.57 | $25.57 | $25.40 | 13,197 |
| 2017-09-06 | $25.57 | $25.61 | $25.57 | $25.57 | $25.40 | 5,867 |
| 2017-09-05 | $25.56 | $25.60 | $25.56 | $25.56 | $25.39 | 9,103 |
| 2017-09-01 | $25.56 | $25.58 | $25.56 | $25.56 | $25.39 | 3,664 |
| 2017-08-31 | $25.63 | $25.63 | $25.60 | $25.60 | $25.40 | 7,199 |
| 2017-08-30 | $25.62 | $25.63 | $25.60 | $25.60 | $25.40 | 6,792 |
| 2017-08-29 | $25.60 | $25.61 | $25.60 | $25.60 | $25.40 | 3,316 |
| 2017-08-28 | $25.59 | $25.61 | $25.59 | $25.61 | $25.40 | 695 |
| 2017-08-25 | $25.62 | $25.62 | $25.59 | $25.61 | $25.41 | 4,628 |
| 2017-08-24 | $25.58 | $25.61 | $25.58 | $25.60 | $25.40 | 7,651 |
| 2017-08-23 | $25.60 | $25.63 | $25.59 | $25.62 | $25.42 | 4,856 |
| 2017-08-22 | $25.59 | $25.63 | $25.59 | $25.60 | $25.40 | 7,563 |
| 2017-08-21 | $25.59 | $25.62 | $25.59 | $25.61 | $25.41 | 6,243 |
| 2017-08-18 | $25.58 | $25.59 | $25.58 | $25.59 | $25.39 | 6,770 |
| 2017-08-17 | $25.58 | $25.60 | $25.58 | $25.58 | $25.38 | 3,175 |
| 2017-08-16 | $25.60 | $25.62 | $25.59 | $25.59 | $25.39 | 10,767 |
| 2017-08-15 | $25.58 | $25.62 | $25.58 | $25.60 | $25.40 | 6,810 |
| 2017-08-14 | $25.62 | $25.62 | $25.58 | $25.58 | $25.38 | 8,984 |
| 2017-08-11 | $25.62 | $25.62 | $25.60 | $25.62 | $25.41 | 1,397 |
| 2017-08-10 | $25.61 | $25.61 | $25.58 | $25.59 | $25.39 | 13,569 |
| 2017-08-09 | $25.60 | $25.61 | $25.58 | $25.60 | $25.40 | 3,729 |
| 2017-08-08 | $25.60 | $25.62 | $25.58 | $25.59 | $25.39 | 6,602 |
| 2017-08-07 | $25.59 | $25.61 | $25.58 | $25.61 | $25.41 | 2,637 |
| 2017-08-04 | $25.61 | $25.62 | $25.58 | $25.61 | $25.41 | 7,622 |
| 2017-08-03 | $25.60 | $25.62 | $25.58 | $25.62 | $25.42 | 2,201 |
| 2017-08-02 | $25.58 | $25.58 | $25.58 | $25.58 | $25.38 | 384 |
| 2017-08-01 | $25.58 | $25.61 | $25.57 | $25.60 | $25.39 | 9,463 |
| 2017-07-31 | $25.60 | $25.64 | $25.60 | $25.64 | $25.41 | 4,969 |
| 2017-07-28 | $25.62 | $25.63 | $25.60 | $25.60 | $25.37 | 2,038 |
| 2017-07-27 | $25.60 | $25.64 | $25.59 | $25.61 | $25.38 | 8,232 |
| 2017-07-26 | $25.61 | $25.65 | $25.60 | $25.64 | $25.41 | 7,130 |
| 2017-07-25 | $25.59 | $25.63 | $25.59 | $25.63 | $25.40 | 16,198 |
| 2017-07-24 | $25.63 | $25.65 | $25.59 | $25.63 | $25.40 | 11,100 |
| 2017-07-21 | $25.63 | $25.64 | $25.59 | $25.63 | $25.40 | 5,641 |
| 2017-07-20 | $25.63 | $25.63 | $25.59 | $25.62 | $25.39 | 4,715 |
| 2017-07-19 | $25.62 | $25.62 | $25.60 | $25.60 | $25.37 | 2,742 |
| 2017-07-18 | $25.62 | $25.62 | $25.59 | $25.60 | $25.37 | 10,557 |
| 2017-07-17 | $25.59 | $25.62 | $25.59 | $25.61 | $25.38 | 12,297 |
| 2017-07-14 | $25.61 | $25.61 | $25.59 | $25.59 | $25.36 | 1,251 |
| 2017-07-13 | $25.60 | $25.62 | $25.60 | $25.61 | $25.38 | 2,070 |
| 2017-07-12 | $25.63 | $25.63 | $25.59 | $25.60 | $25.37 | 6,756 |
| 2017-07-11 | $25.61 | $25.62 | $25.60 | $25.60 | $25.37 | 4,641 |
| 2017-07-10 | $25.62 | $25.62 | $25.58 | $25.59 | $25.36 | 1,893 |
| 2017-07-07 | $25.62 | $25.62 | $25.57 | $25.58 | $25.35 | 11,988 |
| 2017-07-06 | $25.59 | $25.62 | $25.56 | $25.57 | $25.34 | 3,122 |
| 2017-07-05 | $25.58 | $25.63 | $25.57 | $25.58 | $25.35 | 7,167 |
| 2017-07-03 | $25.60 | $25.60 | $25.58 | $25.58 | $25.35 | 9,705 |
| 2017-06-30 | $25.62 | $25.63 | $25.61 | $25.61 | $25.35 | 4,758 |
| 2017-06-29 | $25.59 | $25.63 | $25.59 | $25.61 | $25.35 | 11,578 |
| 2017-06-28 | $25.58 | $25.63 | $25.58 | $25.60 | $25.34 | 14,294 |
| 2017-06-27 | $25.60 | $25.63 | $25.60 | $25.60 | $25.34 | 3,827 |
| 2017-06-26 | $25.62 | $25.62 | $25.59 | $25.60 | $25.34 | 2,519 |
| 2017-06-23 | $25.61 | $25.63 | $25.60 | $25.62 | $25.36 | 4,774 |
| 2017-06-22 | $25.61 | $25.63 | $25.61 | $25.61 | $25.35 | 5,694 |
| 2017-06-21 | $25.59 | $25.63 | $25.59 | $25.63 | $25.37 | 4,374 |
| 2017-06-20 | $25.63 | $25.63 | $25.61 | $25.61 | $25.35 | 4,921 |
| 2017-06-19 | $25.60 | $25.63 | $25.60 | $25.63 | $25.37 | 3,771 |
| 2017-06-16 | $25.62 | $25.63 | $25.61 | $25.63 | $25.37 | 1,913 |
| 2017-06-15 | $25.61 | $25.63 | $25.61 | $25.61 | $25.35 | 5,137 |
| 2017-06-14 | $25.63 | $25.65 | $25.60 | $25.64 | $25.37 | 61,854 |
| 2017-06-13 | $25.63 | $25.64 | $25.62 | $25.62 | $25.36 | 4,564 |
| 2017-06-12 | $25.59 | $25.63 | $25.59 | $25.63 | $25.37 | 3,108 |
| 2017-06-09 | $25.59 | $25.61 | $25.59 | $25.60 | $25.33 | 6,228 |
| 2017-06-08 | $25.59 | $25.61 | $25.59 | $25.60 | $25.34 | 2,558 |
| 2017-06-07 | $25.60 | $25.61 | $25.59 | $25.60 | $25.34 | 7,078 |
| 2017-06-06 | $25.60 | $25.60 | $25.59 | $25.60 | $25.34 | 2,886 |
| 2017-06-05 | $25.63 | $25.63 | $25.59 | $25.59 | $25.33 | 2,172 |
| 2017-06-02 | $25.59 | $25.62 | $25.59 | $25.59 | $25.33 | 3,449 |
| 2017-06-01 | $25.60 | $25.62 | $25.59 | $25.60 | $25.34 | 2,690 |
| 2017-05-31 | $25.64 | $25.64 | $25.60 | $25.62 | $25.33 | 10,588 |
| 2017-05-30 | $25.61 | $25.62 | $25.60 | $25.62 | $25.33 | 4,741 |
| 2017-05-26 | $25.62 | $25.63 | $25.61 | $25.62 | $25.33 | 2,179 |
| 2017-05-25 | $25.60 | $25.63 | $25.60 | $25.60 | $25.31 | 16,045 |
| 2017-05-24 | $25.64 | $25.64 | $25.60 | $25.60 | $25.31 | 17,547 |
| 2017-05-23 | $25.63 | $25.63 | $25.61 | $25.62 | $25.33 | 11,042 |
| 2017-05-22 | $25.63 | $25.63 | $25.61 | $25.63 | $25.34 | 2,772 |
| 2017-05-19 | $25.64 | $25.64 | $25.61 | $25.63 | $25.34 | 5,148 |
| 2017-05-18 | $25.64 | $25.64 | $25.61 | $25.64 | $25.35 | 13,247 |
| 2017-05-17 | $25.64 | $25.64 | $25.60 | $25.61 | $25.32 | 5,031 |
| 2017-05-16 | $25.60 | $25.63 | $25.60 | $25.63 | $25.34 | 16,367 |
| 2017-05-15 | $25.63 | $25.63 | $25.60 | $25.63 | $25.34 | 886 |
| 2017-05-12 | $25.61 | $25.63 | $25.61 | $25.63 | $25.34 | 3,395 |
| 2017-05-11 | $25.61 | $25.62 | $25.60 | $25.62 | $25.33 | 4,881 |
| 2017-05-10 | $25.64 | $25.64 | $25.61 | $25.64 | $25.35 | 14,923 |
| 2017-05-09 | $25.60 | $25.64 | $25.60 | $25.61 | $25.32 | 11,456 |
| 2017-05-08 | $25.61 | $25.63 | $25.61 | $25.63 | $25.34 | 5,927 |
| 2017-05-05 | $25.60 | $25.62 | $25.59 | $25.61 | $25.32 | 3,815 |
| 2017-05-04 | $25.60 | $25.63 | $25.60 | $25.60 | $25.31 | 15,599 |
| 2017-05-03 | $25.59 | $25.63 | $25.59 | $25.61 | $25.32 | 14,649 |
| 2017-05-02 | $25.63 | $25.63 | $25.60 | $25.62 | $25.33 | 12,158 |
| 2017-05-01 | $25.63 | $25.63 | $25.59 | $25.62 | $25.32 | 39,033 |
| 2017-04-28 | $25.63 | $25.65 | $25.61 | $25.62 | $25.30 | 13,613 |
| 2017-04-27 | $25.61 | $25.64 | $25.61 | $25.62 | $25.30 | 57,427 |
| 2017-04-26 | $25.60 | $25.64 | $25.60 | $25.63 | $25.31 | 5,030 |
| 2017-04-25 | $25.62 | $25.65 | $25.61 | $25.63 | $25.31 | 5,175 |
| 2017-04-24 | $25.65 | $25.67 | $25.61 | $25.64 | $25.32 | 17,240 |
| 2017-04-21 | $25.64 | $25.66 | $25.63 | $25.66 | $25.34 | 7,124 |
| 2017-04-20 | $25.63 | $25.66 | $25.62 | $25.62 | $25.30 | 46,260 |
| 2017-04-19 | $25.62 | $25.62 | $25.60 | $25.60 | $25.28 | 5,730 |
| 2017-04-18 | $25.62 | $25.63 | $25.61 | $25.62 | $25.30 | 8,973 |
| 2017-04-17 | $25.61 | $25.63 | $25.58 | $25.63 | $25.31 | 70,672 |
| 2017-04-13 | $25.62 | $25.63 | $25.60 | $25.60 | $25.28 | 13,047 |
| 2017-04-12 | $25.61 | $25.63 | $25.60 | $25.62 | $25.30 | 5,661 |
| 2017-04-11 | $25.61 | $25.64 | $25.60 | $25.64 | $25.32 | 4,048 |
| 2017-04-10 | $25.60 | $25.62 | $25.60 | $25.62 | $25.30 | 8,319 |
| 2017-04-07 | $25.64 | $25.64 | $25.58 | $25.62 | $25.30 | 31,118 |
| 2017-04-06 | $25.65 | $25.65 | $25.62 | $25.63 | $25.31 | 5,822 |
| 2017-04-05 | $25.62 | $25.62 | $25.61 | $25.61 | $25.29 | 15,334 |
| 2017-04-04 | $25.64 | $25.65 | $25.60 | $25.61 | $25.29 | 7,452 |
| 2017-04-03 | $25.62 | $25.62 | $25.61 | $25.62 | $25.30 | 6,137 |
| 2017-03-31 | $25.63 | $25.65 | $25.63 | $25.65 | $25.30 | 8,365 |
| 2017-03-30 | $25.61 | $25.64 | $25.61 | $25.63 | $25.28 | 6,223 |
| 2017-03-29 | $25.61 | $25.65 | $25.61 | $25.65 | $25.30 | 5,312 |
| 2017-03-28 | $25.61 | $25.64 | $25.61 | $25.64 | $25.29 | 7,550 |
| 2017-03-27 | $25.62 | $25.64 | $25.62 | $25.64 | $25.29 | 3,888 |
| 2017-03-24 | $25.63 | $25.63 | $25.61 | $25.63 | $25.28 | 4,553 |
| 2017-03-23 | $25.66 | $25.66 | $25.61 | $25.63 | $25.28 | 16,547 |
| 2017-03-22 | $25.64 | $25.66 | $25.62 | $25.66 | $25.31 | 13,438 |
| 2017-03-21 | $25.64 | $25.64 | $25.62 | $25.64 | $25.29 | 12,267 |
| 2017-03-20 | $25.61 | $25.64 | $25.60 | $25.64 | $25.29 | 11,276 |
| 2017-03-17 | $25.63 | $25.63 | $25.61 | $25.63 | $25.27 | 5,189 |
| 2017-03-16 | $25.63 | $25.64 | $25.61 | $25.61 | $25.26 | 6,984 |
| 2017-03-15 | $25.61 | $25.64 | $25.60 | $25.63 | $25.28 | 77,588 |
| 2017-03-14 | $25.63 | $25.65 | $25.61 | $25.65 | $25.29 | 11,071 |
| 2017-03-13 | $25.61 | $25.64 | $25.61 | $25.61 | $25.26 | 2,522 |
| 2017-03-10 | $25.66 | $25.66 | $25.60 | $25.62 | $25.27 | 8,384 |
| 2017-03-09 | $25.62 | $25.63 | $25.60 | $25.62 | $25.27 | 2,494 |
| 2017-03-08 | $25.60 | $25.63 | $25.60 | $25.62 | $25.27 | 3,989 |
| 2017-03-07 | $25.62 | $25.64 | $25.60 | $25.62 | $25.27 | 16,897 |
| 2017-03-06 | $25.63 | $25.65 | $25.63 | $25.63 | $25.28 | 5,131 |
| 2017-03-03 | $25.64 | $25.65 | $25.63 | $25.64 | $25.29 | 2,340 |
| 2017-03-02 | $25.62 | $25.65 | $25.62 | $25.65 | $25.30 | 9,233 |
| 2017-03-01 | $25.63 | $25.66 | $25.62 | $25.65 | $25.30 | 27,074 |
| 2017-02-28 | $25.69 | $25.69 | $25.64 | $25.68 | $25.30 | 3,186 |
| 2017-02-27 | $25.65 | $25.68 | $25.64 | $25.68 | $25.29 | 4,980 |
| 2017-02-24 | $25.70 | $25.70 | $25.64 | $25.69 | $25.30 | 3,273 |
| 2017-02-23 | $25.67 | $25.68 | $25.64 | $25.66 | $25.28 | 7,131 |
| 2017-02-22 | $25.68 | $25.68 | $25.61 | $25.67 | $25.29 | 6,928 |
| 2017-02-21 | $25.66 | $25.66 | $25.64 | $25.64 | $25.25 | 4,525 |
| 2017-02-17 | $25.63 | $25.63 | $25.63 | $25.63 | $25.25 | 1,712 |
| 2017-02-16 | $25.62 | $25.66 | $25.62 | $25.66 | $25.27 | 2,414 |
| 2017-02-15 | $25.66 | $25.66 | $25.61 | $25.64 | $25.26 | 2,123 |
| 2017-02-14 | $25.60 | $25.66 | $25.60 | $25.65 | $25.27 | 4,820 |
| 2017-02-13 | $25.67 | $25.67 | $25.62 | $25.64 | $25.25 | 8,963 |
| 2017-02-10 | $25.62 | $25.67 | $25.61 | $25.67 | $25.29 | 4,756 |
| 2017-02-09 | $25.65 | $25.67 | $25.60 | $25.64 | $25.25 | 4,058 |
| 2017-02-08 | $25.67 | $25.67 | $25.63 | $25.64 | $25.26 | 8,447 |
| 2017-02-07 | $25.65 | $25.66 | $25.61 | $25.64 | $25.26 | 12,954 |
| 2017-02-06 | $25.62 | $25.66 | $25.60 | $25.66 | $25.28 | 8,393 |
| 2017-02-03 | $25.65 | $25.66 | $25.59 | $25.65 | $25.27 | 5,696 |
| 2017-02-02 | $25.64 | $25.65 | $25.58 | $25.65 | $25.27 | 16,615 |
| 2017-02-01 | $25.62 | $25.66 | $25.57 | $25.63 | $25.24 | 31,128 |
| 2017-01-31 | $25.73 | $25.73 | $25.62 | $25.68 | $25.26 | 22,854 |
| 2017-01-30 | $25.62 | $25.68 | $25.62 | $25.67 | $25.25 | 11,544 |
| 2017-01-27 | $25.64 | $25.68 | $25.62 | $25.68 | $25.26 | 6,025 |
| 2017-01-26 | $25.66 | $25.66 | $25.62 | $25.62 | $25.21 | 4,555 |
| 2017-01-25 | $25.69 | $25.69 | $25.60 | $25.66 | $25.24 | 20,568 |
| 2017-01-24 | $25.66 | $25.66 | $25.61 | $25.64 | $25.23 | 2,582 |
| 2017-01-23 | $25.72 | $25.72 | $25.61 | $25.62 | $25.21 | 7,625 |
| 2017-01-20 | $25.66 | $25.67 | $25.61 | $25.61 | $25.20 | 4,618 |
| 2017-01-19 | $25.65 | $25.65 | $25.63 | $25.65 | $25.23 | 2,172 |
| 2017-01-18 | $25.66 | $25.66 | $25.59 | $25.66 | $25.24 | 19,457 |
| 2017-01-17 | $25.65 | $25.66 | $25.60 | $25.66 | $25.24 | 11,176 |
| 2017-01-13 | $25.65 | $25.65 | $25.61 | $25.63 | $25.21 | 8,814 |
| 2017-01-12 | $25.62 | $25.65 | $25.60 | $25.65 | $25.24 | 4,577 |
| 2017-01-11 | $25.64 | $25.65 | $25.62 | $25.65 | $25.23 | 9,405 |
| 2017-01-10 | $25.58 | $25.65 | $25.58 | $25.59 | $25.18 | 17,375 |
| 2017-01-09 | $25.63 | $25.65 | $25.58 | $25.64 | $25.23 | 19,257 |
| 2017-01-06 | $25.60 | $25.64 | $25.58 | $25.62 | $25.20 | 145,467 |
| 2017-01-05 | $25.56 | $25.62 | $25.56 | $25.62 | $25.21 | 27,433 |
| 2017-01-04 | $25.63 | $25.65 | $25.56 | $25.56 | $25.15 | 10,917 |
| 2017-01-03 | $25.63 | $25.65 | $25.54 | $25.57 | $25.16 | 13,319 |
| 2016-12-30 | $25.60 | $25.64 | $25.55 | $25.60 | $25.19 | 4,651 |
| 2016-12-29 | $25.57 | $25.62 | $25.54 | $25.56 | $25.15 | 4,983 |
| 2016-12-28 | $25.57 | $25.63 | $25.57 | $25.57 | $25.16 | 14,524 |
| 2016-12-27 | $25.58 | $25.58 | $25.55 | $25.55 | $25.14 | 6,200 |
| 2016-12-23 | $25.57 | $25.61 | $25.55 | $25.56 | $25.15 | 70,561 |
| 2016-12-22 | $25.63 | $25.63 | $25.58 | $25.60 | $25.18 | 5,735 |
| 2016-12-21 | $25.65 | $25.66 | $25.58 | $25.62 | $25.18 | 7,406 |
| 2016-12-20 | $25.57 | $25.63 | $25.57 | $25.61 | $25.17 | 7,639 |
| 2016-12-19 | $25.56 | $25.62 | $25.55 | $25.62 | $25.18 | 5,792 |
| 2016-12-16 | $25.56 | $25.63 | $25.56 | $25.62 | $25.18 | 19,902 |
| 2016-12-15 | $25.59 | $25.64 | $25.53 | $25.61 | $25.17 | 134,372 |
| 2016-12-14 | $25.56 | $25.65 | $25.55 | $25.60 | $25.16 | 12,848 |
| 2016-12-13 | $25.66 | $25.66 | $25.55 | $25.62 | $25.17 | 10,856 |
| 2016-12-12 | $25.63 | $25.65 | $25.59 | $25.63 | $25.19 | 4,381 |
| 2016-12-09 | $25.57 | $25.69 | $25.57 | $25.60 | $25.16 | 7,538 |
| 2016-12-08 | $25.68 | $25.68 | $25.59 | $25.62 | $25.18 | 6,058 |
| 2016-12-07 | $25.61 | $25.66 | $25.59 | $25.63 | $25.19 | 35,439 |
| 2016-12-06 | $25.57 | $25.66 | $25.57 | $25.66 | $25.22 | 28,512 |
| 2016-12-05 | $25.61 | $25.66 | $25.55 | $25.66 | $25.22 | 38,871 |
| 2016-12-02 | $25.58 | $25.69 | $25.58 | $25.67 | $25.23 | 45,418 |
| 2016-12-01 | $25.58 | $25.64 | $25.58 | $25.60 | $25.16 | 5,177 |
| 2016-11-30 | $25.69 | $25.70 | $25.59 | $25.66 | $25.18 | 10,205 |
| 2016-11-29 | $25.64 | $25.66 | $25.60 | $25.65 | $25.18 | 7,122 |
| 2016-11-28 | $25.68 | $25.68 | $25.59 | $25.66 | $25.19 | 13,635 |
| 2016-11-25 | $25.64 | $25.64 | $25.64 | $25.64 | $25.16 | 58 |
| 2016-11-23 | $25.70 | $25.70 | $25.64 | $25.64 | $25.16 | 3,040 |
| 2016-11-22 | $25.65 | $25.71 | $25.60 | $25.67 | $25.20 | 4,318 |
| 2016-11-21 | $25.64 | $25.71 | $25.60 | $25.68 | $25.20 | 10,071 |
| 2016-11-18 | $25.70 | $25.70 | $25.57 | $25.67 | $25.20 | 7,488 |
| 2016-11-17 | $25.61 | $25.71 | $25.57 | $25.70 | $25.22 | 12,683 |
| 2016-11-16 | $25.72 | $25.73 | $25.60 | $25.72 | $25.24 | 8,097 |
| 2016-11-15 | $25.72 | $25.72 | $25.62 | $25.62 | $25.15 | 3,160 |
| 2016-11-14 | $25.69 | $25.74 | $25.59 | $25.72 | $25.24 | 7,886 |
| 2016-11-11 | $25.60 | $25.72 | $25.59 | $25.72 | $25.24 | 2,830 |
| 2016-11-10 | $25.65 | $25.73 | $25.65 | $25.65 | $25.18 | 6,515 |
| 2016-11-09 | $25.63 | $25.68 | $25.60 | $25.64 | $25.17 | 7,592 |
| 2016-11-08 | $25.75 | $25.75 | $25.60 | $25.65 | $25.18 | 6,413 |
| 2016-11-07 | $25.65 | $25.71 | $25.62 | $25.67 | $25.19 | 9,812 |
| 2016-11-04 | $25.63 | $25.69 | $25.63 | $25.66 | $25.19 | 4,364 |
| 2016-11-03 | $25.71 | $25.71 | $25.64 | $25.67 | $25.20 | 9,274 |
| 2016-11-02 | $25.71 | $25.73 | $25.62 | $25.70 | $25.22 | 18,092 |
| 2016-11-01 | $25.72 | $25.72 | $25.69 | $25.70 | $25.22 | 6,224 |
| 2016-10-31 | $25.73 | $25.74 | $25.64 | $25.72 | $25.21 | 7,203 |
| 2016-10-28 | $25.69 | $25.74 | $25.66 | $25.74 | $25.23 | 9,360 |
| 2016-10-27 | $25.68 | $25.70 | $25.64 | $25.69 | $25.18 | 12,068 |
| 2016-10-26 | $25.73 | $25.73 | $25.63 | $25.68 | $25.17 | 15,859 |
| 2016-10-25 | $25.70 | $25.71 | $25.65 | $25.65 | $25.14 | 1,862 |
| 2016-10-24 | $25.75 | $25.75 | $25.64 | $25.72 | $25.21 | 7,543 |
| 2016-10-21 | $25.66 | $25.77 | $25.64 | $25.76 | $25.25 | 106,610 |
| 2016-10-20 | $25.65 | $25.69 | $25.62 | $25.62 | $25.12 | 11,565 |
| 2016-10-19 | $25.70 | $25.71 | $25.62 | $25.69 | $25.18 | 9,391 |
| 2016-10-18 | $25.70 | $25.71 | $25.62 | $25.71 | $25.20 | 27,721 |
| 2016-10-17 | $25.63 | $25.73 | $25.63 | $25.71 | $25.20 | 5,813 |
| 2016-10-14 | $25.69 | $25.72 | $25.63 | $25.64 | $25.13 | 5,321 |
| 2016-10-13 | $25.69 | $25.73 | $25.61 | $25.65 | $25.15 | 16,389 |
| 2016-10-12 | $25.67 | $25.70 | $25.62 | $25.65 | $25.14 | 43,251 |
| 2016-10-11 | $25.69 | $25.70 | $25.62 | $25.67 | $25.17 | 14,630 |
| 2016-10-10 | $25.77 | $25.77 | $25.68 | $25.68 | $25.18 | 3,352 |
| 2016-10-07 | $25.77 | $25.77 | $25.67 | $25.69 | $25.18 | 4,270 |
| 2016-10-06 | $25.69 | $25.72 | $25.67 | $25.67 | $25.17 | 4,465 |
| 2016-10-05 | $25.70 | $25.70 | $25.67 | $25.67 | $25.17 | 5,507 |
| 2016-10-04 | $25.70 | $25.70 | $25.67 | $25.69 | $25.19 | 3,625 |
| 2016-10-03 | $25.68 | $25.71 | $25.67 | $25.68 | $25.17 | 4,042 |
| 2016-09-30 | $25.73 | $25.73 | $25.67 | $25.71 | $25.17 | 12,354 |
| 2016-09-29 | $25.72 | $25.73 | $25.72 | $25.72 | $25.18 | 2,727 |
| 2016-09-28 | $25.75 | $25.75 | $25.72 | $25.73 | $25.19 | 6,298 |
| 2016-09-27 | $25.73 | $25.75 | $25.72 | $25.72 | $25.18 | 3,997 |
| 2016-09-26 | $25.72 | $25.74 | $25.72 | $25.74 | $25.20 | 36,749 |
| 2016-09-23 | $25.72 | $25.74 | $25.71 | $25.71 | $25.17 | 4,008 |
| 2016-09-22 | $25.75 | $25.75 | $25.71 | $25.73 | $25.19 | 2,884 |
| 2016-09-21 | $25.74 | $25.75 | $25.72 | $25.74 | $25.20 | 5,596 |
| 2016-09-20 | $25.70 | $25.75 | $25.70 | $25.74 | $25.20 | 14,215 |
| 2016-09-19 | $25.71 | $25.76 | $25.70 | $25.75 | $25.21 | 11,087 |
| 2016-09-16 | $25.70 | $25.76 | $25.70 | $25.71 | $25.17 | 11,397 |
| 2016-09-15 | $25.72 | $25.77 | $25.71 | $25.71 | $25.17 | 4,299 |
| 2016-09-14 | $25.74 | $25.76 | $25.70 | $25.72 | $25.18 | 11,454 |
| 2016-09-13 | $25.71 | $25.76 | $25.70 | $25.72 | $25.19 | 6,576 |
| 2016-09-12 | $25.70 | $25.75 | $25.70 | $25.71 | $25.17 | 22,151 |
| 2016-09-09 | $25.73 | $25.76 | $25.71 | $25.72 | $25.18 | 7,784 |
| 2016-09-08 | $25.72 | $25.76 | $25.71 | $25.76 | $25.22 | 7,444 |
| 2016-09-07 | $25.72 | $25.78 | $25.72 | $25.78 | $25.24 | 2,656 |
| 2016-09-06 | $25.71 | $25.71 | $25.71 | $25.71 | $25.17 | 328 |
| 2016-09-02 | $25.73 | $25.81 | $25.71 | $25.75 | $25.21 | 21,054 |
| 2016-09-01 | $25.78 | $25.78 | $25.70 | $25.72 | $25.18 | 3,920 |
| 2016-08-31 | $25.73 | $25.80 | $25.72 | $25.72 | $25.15 | 6,601 |
| 2016-08-30 | $25.74 | $25.80 | $25.73 | $25.73 | $25.16 | 9,369 |
| 2016-08-29 | $25.80 | $25.80 | $25.73 | $25.76 | $25.19 | 17,734 |
| 2016-08-26 | $25.82 | $25.82 | $25.74 | $25.75 | $25.18 | 6,013 |
| 2016-08-25 | $25.76 | $25.81 | $25.76 | $25.81 | $25.23 | 2,382 |
| 2016-08-24 | $25.80 | $25.82 | $25.76 | $25.78 | $25.21 | 7,973 |
| 2016-08-23 | $25.79 | $25.81 | $25.76 | $25.76 | $25.19 | 22,755 |
| 2016-08-22 | $25.82 | $25.82 | $25.76 | $25.80 | $25.22 | 7,154 |
| 2016-08-19 | $25.79 | $25.80 | $25.75 | $25.80 | $25.23 | 6,486 |
| 2016-08-18 | $25.77 | $25.83 | $25.77 | $25.80 | $25.22 | 7,150 |
| 2016-08-17 | $25.80 | $25.82 | $25.74 | $25.79 | $25.21 | 30,209 |
| 2016-08-16 | $25.75 | $25.79 | $25.74 | $25.79 | $25.22 | 21,015 |
| 2016-08-15 | $25.75 | $25.80 | $25.75 | $25.77 | $25.20 | 12,078 |
| 2016-08-12 | $25.81 | $25.83 | $25.72 | $25.73 | $25.16 | 12,458 |
| 2016-08-11 | $25.75 | $25.80 | $25.75 | $25.76 | $25.19 | 11,129 |
| 2016-08-10 | $25.79 | $25.80 | $25.75 | $25.80 | $25.23 | 6,459 |
| 2016-08-09 | $25.75 | $25.79 | $25.73 | $25.79 | $25.22 | 11,072 |
| 2016-08-08 | $25.76 | $25.79 | $25.73 | $25.76 | $25.19 | 23,604 |
| 2016-08-05 | $25.79 | $25.79 | $25.74 | $25.78 | $25.21 | 6,040 |
| 2016-08-04 | $25.75 | $25.81 | $25.72 | $25.80 | $25.23 | 7,031 |
| 2016-08-03 | $25.80 | $25.80 | $25.74 | $25.78 | $25.21 | 9,744 |
| 2016-08-02 | $25.71 | $25.79 | $25.71 | $25.78 | $25.21 | 8,771 |
| 2016-08-01 | $25.72 | $25.78 | $25.71 | $25.75 | $25.18 | 3,901 |
| 2016-07-29 | $25.75 | $25.81 | $25.71 | $25.80 | $25.20 | 3,396 |
| 2016-07-28 | $25.80 | $25.80 | $25.70 | $25.80 | $25.20 | 6,353 |
| 2016-07-27 | $25.78 | $25.79 | $25.71 | $25.73 | $25.13 | 37,345 |
| 2016-07-26 | $25.70 | $25.77 | $25.69 | $25.77 | $25.17 | 35,672 |
| 2016-07-25 | $25.67 | $25.80 | $25.64 | $25.80 | $25.20 | 3,584 |
| 2016-07-22 | $103.08 | $103.19 | $102.94 | $102.97 | $25.14 | 8,976 |
| 2016-07-21 | $103.18 | $103.18 | $102.59 | $102.59 | $6.26 | 19,648 |
| 2016-07-20 | $102.77 | $102.82 | $102.65 | $102.76 | $6.27 | 33,696 |
| 2016-07-19 | $103.15 | $103.15 | $102.81 | $102.87 | $6.28 | 29,488 |
| 2016-07-18 | $102.58 | $102.93 | $102.58 | $102.93 | $6.28 | 5,632 |
| 2016-07-15 | $102.92 | $102.94 | $102.86 | $102.86 | $6.28 | 21,472 |
| 2016-07-14 | $102.63 | $103.02 | $102.63 | $102.96 | $6.28 | 17,072 |
| 2016-07-13 | $102.96 | $103.25 | $102.85 | $102.93 | $6.28 | 23,072 |
| 2016-07-12 | $102.56 | $103.42 | $102.56 | $102.99 | $6.29 | 32,144 |
| 2016-07-11 | $103.00 | $103.00 | $102.56 | $102.57 | $6.26 | 58,512 |
| 2016-07-08 | $103.40 | $103.41 | $102.94 | $103.28 | $6.30 | 17,264 |
| 2016-07-07 | $103.16 | $103.16 | $103.16 | $103.16 | $6.30 | 1,312 |
| 2016-07-06 | $103.04 | $103.16 | $103.04 | $103.16 | $6.30 | 9,584 |
| 2016-07-05 | $103.27 | $103.44 | $103.10 | $103.15 | $6.30 | 278,080 |
| 2016-07-01 | $102.71 | $102.84 | $102.71 | $102.84 | $6.28 | 10,960 |
| 2016-06-30 | $102.76 | $103.37 | $102.65 | $102.96 | $6.28 | 35,440 |
| 2016-06-29 | $103.28 | $103.28 | $102.49 | $102.76 | $6.27 | 349,952 |
| 2016-06-28 | $102.97 | $102.98 | $102.75 | $102.75 | $6.27 | 12,128 |
| 2016-06-27 | $102.69 | $102.69 | $102.68 | $102.68 | $6.27 | 14,032 |
| 2016-06-24 | $102.95 | $103.23 | $102.68 | $102.79 | $6.27 | 42,048 |
| 2016-06-23 | $102.69 | $102.91 | $102.68 | $102.81 | $6.27 | 401,408 |
| 2016-06-22 | $102.70 | $102.90 | $102.70 | $102.90 | $6.28 | 35,120 |
| 2016-06-21 | $102.63 | $103.14 | $102.63 | $103.14 | $6.29 | 3,776 |
| 2016-06-20 | $103.05 | $103.24 | $103.05 | $103.24 | $6.30 | 26,848 |
| 2016-06-17 | $103.13 | $103.14 | $103.00 | $103.04 | $6.29 | 62,832 |
| 2016-06-16 | $103.14 | $103.14 | $103.00 | $103.05 | $6.29 | 22,080 |
| 2016-06-15 | $102.90 | $103.16 | $102.80 | $103.16 | $6.29 | 11,584 |
| 2016-06-14 | $102.97 | $102.97 | $102.97 | $102.97 | $6.28 | 6,160 |
| 2016-06-13 | $102.78 | $103.22 | $102.78 | $103.14 | $6.29 | 20,912 |
| 2016-06-10 | $103.08 | $103.08 | $102.95 | $103.01 | $6.29 | 33,072 |
| 2016-06-09 | $103.11 | $103.11 | $102.77 | $102.93 | $6.28 | 25,632 |
| 2016-06-08 | $103.08 | $103.08 | $102.77 | $103.02 | $6.29 | 32,000 |
| 2016-06-07 | $103.09 | $103.09 | $102.77 | $102.93 | $6.28 | 12,032 |
| 2016-06-06 | $103.05 | $103.05 | $102.97 | $103.05 | $6.29 | 25,312 |
| 2016-06-03 | $102.62 | $103.00 | $102.57 | $102.57 | $6.26 | 38,496 |
| 2016-06-02 | $102.64 | $102.64 | $102.64 | $102.64 | $6.26 | 5,024 |
| 2016-06-01 | $102.37 | $102.86 | $102.37 | $102.85 | $6.28 | 25,856 |
| 2016-05-31 | $103.36 | $103.36 | $102.72 | $102.72 | $6.27 | 22,656 |
| 2016-05-27 | $102.50 | $103.05 | $102.50 | $102.99 | $6.28 | 35,856 |
| 2016-05-26 | $102.78 | $103.05 | $102.51 | $102.85 | $6.27 | 17,136 |
| 2016-05-25 | $103.11 | $103.11 | $102.91 | $102.93 | $6.28 | 14,112 |
| 2016-05-24 | $102.89 | $103.01 | $102.57 | $102.73 | $6.27 | 89,504 |
| 2016-05-23 | $102.83 | $102.89 | $102.63 | $102.63 | $6.26 | 21,856 |
| 2016-05-20 | $102.78 | $102.83 | $102.68 | $102.82 | $6.27 | 256,896 |
| 2016-05-19 | $103.11 | $103.11 | $102.74 | $102.74 | $6.27 | 49,600 |
| 2016-05-18 | $102.91 | $102.96 | $102.81 | $102.85 | $6.27 | 33,344 |
| 2016-05-17 | $102.69 | $103.09 | $102.68 | $102.86 | $6.28 | 48,016 |
| 2016-05-16 | $102.35 | $102.73 | $102.33 | $102.65 | $6.26 | 27,520 |
| 2016-05-13 | $103.04 | $103.05 | $102.92 | $102.92 | $6.28 | 38,928 |
| 2016-05-12 | $102.60 | $103.10 | $102.60 | $102.76 | $6.27 | 21,712 |
| 2016-05-11 | $102.60 | $103.11 | $102.60 | $103.11 | $6.29 | 26,208 |
| 2016-05-10 | $102.62 | $103.11 | $102.58 | $102.61 | $6.26 | 30,048 |
| 2016-05-09 | $103.09 | $103.09 | $103.09 | $103.09 | $6.29 | 5,328 |
| 2016-05-06 | $103.03 | $103.09 | $102.77 | $103.09 | $6.29 | 35,072 |
| 2016-05-05 | $102.83 | $102.83 | $102.83 | $102.83 | $6.27 | 8,016 |
| 2016-05-04 | $102.96 | $102.99 | $102.50 | $102.83 | $6.27 | 18,528 |
| 2016-05-03 | $102.23 | $103.06 | $102.23 | $103.06 | $6.29 | 13,936 |
| 2016-05-02 | $102.78 | $102.78 | $102.78 | $102.78 | $6.27 | 10,800 |
| 2016-04-29 | $103.05 | $103.10 | $102.81 | $103.06 | $6.29 | 17,888 |
| 2016-04-28 | $103.04 | $103.04 | $103.04 | $103.04 | $6.28 | 6,368 |
| 2016-04-27 | $102.88 | $102.88 | $102.72 | $102.72 | $6.26 | 36,944 |
| 2016-04-26 | $103.02 | $103.02 | $102.61 | $102.61 | $6.26 | 30,208 |
| 2016-04-25 | $102.96 | $103.03 | $102.73 | $103.03 | $6.28 | 25,904 |
| 2016-04-22 | $102.74 | $103.03 | $102.71 | $102.77 | $6.27 | 34,592 |
| 2016-04-21 | $103.00 | $103.03 | $102.76 | $103.00 | $6.28 | 35,424 |
| 2016-04-20 | $102.80 | $102.80 | $102.80 | $102.80 | $6.27 | 8,624 |
| 2016-04-19 | $102.89 | $102.89 | $102.89 | $102.89 | $6.27 | 8,208 |
| 2016-04-18 | $102.92 | $103.01 | $102.92 | $103.01 | $6.28 | 20,048 |
| 2016-04-15 | $102.64 | $102.99 | $102.64 | $102.92 | $6.28 | 35,536 |
| 2016-04-14 | $102.90 | $102.92 | $102.64 | $102.70 | $6.26 | 720,576 |
| 2016-04-13 | $102.98 | $103.08 | $102.95 | $102.96 | $6.28 | 40,944 |
| 2016-04-12 | $103.04 | $103.04 | $103.04 | $103.04 | $6.28 | 16,736 |
| 2016-04-11 | $103.14 | $103.21 | $102.90 | $103.21 | $6.29 | 22,288 |
| 2016-04-08 | $103.16 | $103.16 | $102.95 | $103.05 | $6.28 | 30,032 |
| 2016-04-07 | $103.19 | $103.19 | $102.90 | $102.90 | $6.28 | 21,712 |
| 2016-04-06 | $102.58 | $103.07 | $102.54 | $102.54 | $6.25 | 23,168 |
| 2016-04-05 | $102.57 | $102.57 | $102.53 | $102.57 | $6.26 | 15,776 |
| 2016-04-04 | $102.97 | $102.97 | $102.50 | $102.54 | $6.25 | 77,920 |
| 2016-04-01 | $102.63 | $103.01 | $102.63 | $102.88 | $6.27 | 29,808 |
| 2016-03-31 | $102.75 | $102.75 | $102.75 | $102.75 | $6.26 | 4,224 |
| 2016-03-30 | $102.38 | $102.97 | $102.38 | $102.88 | $6.27 | 20,240 |
| 2016-03-29 | $102.87 | $102.87 | $102.87 | $102.87 | $6.27 | 9,808 |
| 2016-03-28 | $102.39 | $102.77 | $102.39 | $102.45 | $6.25 | 14,608 |
| 2016-03-24 | $102.65 | $102.95 | $102.44 | $102.72 | $6.26 | 32,576 |
| 2016-03-23 | $102.67 | $102.69 | $102.37 | $102.37 | $6.24 | 15,776 |
| 2016-03-22 | $102.07 | $102.90 | $102.07 | $102.39 | $6.24 | 34,128 |
| 2016-03-21 | $102.87 | $102.87 | $102.64 | $102.64 | $6.26 | 15,168 |
| 2016-03-18 | $102.82 | $102.82 | $102.42 | $102.42 | $6.24 | 21,104 |
| 2016-03-17 | $102.50 | $102.68 | $102.35 | $102.68 | $6.26 | 28,576 |
| 2016-03-16 | $102.60 | $102.60 | $102.50 | $102.50 | $6.25 | 11,904 |
| 2016-03-15 | $102.51 | $102.62 | $102.09 | $102.62 | $6.26 | 42,064 |
| 2016-03-14 | $102.60 | $102.61 | $102.41 | $102.55 | $6.25 | 79,984 |
| 2016-03-11 | $102.66 | $102.66 | $102.08 | $102.12 | $6.23 | 28,496 |
| 2016-03-10 | $102.05 | $102.45 | $102.05 | $102.12 | $6.23 | 15,296 |
| 2016-03-09 | $102.05 | $102.56 | $102.01 | $102.01 | $6.22 | 22,656 |
| 2016-03-08 | $102.01 | $102.53 | $102.01 | $102.53 | $6.25 | 17,168 |
| 2016-03-07 | $102.28 | $102.30 | $101.97 | $102.24 | $6.23 | 40,144 |
| 2016-03-04 | $102.50 | $102.50 | $102.28 | $102.28 | $6.24 | 9,952 |
| 2016-03-03 | $102.02 | $102.36 | $102.02 | $102.03 | $6.22 | 35,632 |
| 2016-03-02 | $102.38 | $102.50 | $101.96 | $102.16 | $6.23 | 51,984 |
| 2016-03-01 | $102.09 | $102.70 | $102.09 | $102.34 | $6.24 | 44,192 |
| 2016-02-29 | $102.65 | $102.65 | $102.10 | $102.28 | $6.23 | 16,832 |
| 2016-02-26 | $102.18 | $102.60 | $102.06 | $102.06 | $6.22 | 66,784 |
| 2016-02-25 | $102.68 | $102.69 | $102.14 | $102.40 | $6.24 | 67,600 |
| 2016-02-24 | $102.03 | $102.59 | $102.03 | $102.04 | $6.22 | 80,848 |
| 2016-02-23 | $102.08 | $102.53 | $101.98 | $102.51 | $6.25 | 32,144 |
| 2016-02-22 | $102.13 | $102.82 | $101.82 | $102.82 | $6.27 | 23,216 |
| 2016-02-19 | $102.02 | $102.57 | $102.02 | $102.49 | $6.25 | 23,744 |
| 2016-02-18 | $102.15 | $102.91 | $102.15 | $102.20 | $6.23 | 21,584 |
| 2016-02-17 | $102.54 | $102.90 | $102.51 | $102.90 | $6.27 | 19,856 |
| 2016-02-16 | $101.69 | $102.27 | $101.69 | $102.13 | $6.22 | 104,304 |
| 2016-02-12 | $102.53 | $102.76 | $102.22 | $102.22 | $6.23 | 16,656 |
| 2016-02-11 | $102.00 | $102.89 | $102.00 | $102.58 | $6.25 | 79,872 |
| 2016-02-10 | $102.20 | $102.20 | $102.02 | $102.14 | $6.23 | 113,024 |
| 2016-02-09 | $102.46 | $102.46 | $101.47 | $102.01 | $6.22 | 48,992 |
| 2016-02-08 | $102.21 | $102.90 | $102.21 | $102.50 | $6.25 | 14,736 |
| 2016-02-05 | $102.60 | $103.01 | $102.14 | $102.88 | $6.27 | 62,784 |
| 2016-02-04 | $102.20 | $102.64 | $102.20 | $102.52 | $6.25 | 23,184 |
| 2016-02-03 | $102.56 | $102.89 | $102.14 | $102.89 | $6.27 | 59,216 |
| 2016-02-02 | $102.76 | $102.76 | $102.46 | $102.46 | $6.24 | 9,840 |
| 2016-02-01 | $102.12 | $102.79 | $102.05 | $102.46 | $6.24 | 167,328 |
| 2016-01-29 | $102.83 | $103.14 | $102.78 | $103.01 | $6.28 | 34,784 |
| 2016-01-28 | $102.52 | $102.92 | $101.90 | $101.90 | $6.21 | 36,048 |
| 2016-01-27 | $102.24 | $102.87 | $101.88 | $102.87 | $6.27 | 95,168 |
| 2016-01-26 | $102.84 | $102.84 | $101.95 | $102.15 | $6.22 | 37,904 |
| 2016-01-25 | $102.09 | $102.86 | $102.09 | $102.59 | $6.25 | 35,872 |
| 2016-01-22 | $101.90 | $102.79 | $101.90 | $102.79 | $6.26 | 100,384 |
| 2016-01-21 | $102.96 | $102.96 | $102.05 | $102.74 | $6.26 | 19,824 |
| 2016-01-20 | $102.76 | $102.76 | $101.95 | $102.55 | $6.25 | 19,248 |
| 2016-01-19 | $102.61 | $102.61 | $102.24 | $102.38 | $6.24 | 19,552 |
| 2016-01-15 | $102.08 | $103.01 | $101.94 | $102.61 | $6.25 | 74,064 |
| 2016-01-14 | $102.95 | $102.95 | $102.01 | $102.01 | $6.22 | 135,456 |
| 2016-01-13 | $102.71 | $102.73 | $102.56 | $102.56 | $6.25 | 22,656 |
| 2016-01-12 | $102.69 | $102.69 | $102.69 | $102.69 | $6.26 | 7,344 |
| 2016-01-11 | $102.01 | $102.67 | $102.01 | $102.63 | $6.25 | 19,856 |
| 2016-01-08 | $102.65 | $102.90 | $102.21 | $102.67 | $6.26 | 37,024 |
| 2016-01-07 | $102.41 | $102.57 | $102.39 | $102.43 | $6.24 | 36,240 |
| 2016-01-06 | $102.64 | $102.67 | $102.41 | $102.60 | $6.25 | 189,776 |
| 2016-01-05 | $102.89 | $102.89 | $101.93 | $102.31 | $6.23 | 10,384 |
| 2016-01-04 | $102.42 | $102.63 | $102.42 | $102.63 | $6.25 | 17,824 |
| 2015-12-31 | $102.26 | $102.26 | $102.26 | $102.26 | $6.23 | 9,904 |
| 2015-12-30 | $102.25 | $102.30 | $102.25 | $102.30 | $6.23 | 49,728 |
| 2015-12-29 | $101.86 | $102.39 | $101.86 | $102.24 | $6.23 | 47,728 |
| 2015-12-28 | $101.90 | $102.34 | $101.86 | $102.34 | $6.24 | 14,720 |
| 2015-12-24 | $102.59 | $102.59 | $102.59 | $102.59 | $6.25 | 32 |
| 2015-12-23 | $102.50 | $102.71 | $101.86 | $102.71 | $6.26 | 17,184 |
| 2015-12-22 | $102.49 | $102.69 | $102.14 | $102.69 | $6.25 | 62,480 |
| 2015-12-21 | $102.51 | $102.66 | $101.90 | $102.10 | $6.22 | 104,208 |
| 2015-12-18 | $102.53 | $102.55 | $102.12 | $102.12 | $6.22 | 38,304 |
| 2015-12-17 | $102.30 | $102.48 | $102.30 | $102.40 | $6.24 | 100,272 |
| 2015-12-16 | $102.40 | $102.63 | $101.99 | $102.63 | $6.25 | 123,648 |
| 2015-12-15 | $102.93 | $102.93 | $101.86 | $102.40 | $6.24 | 30,848 |
| 2015-12-14 | $102.66 | $102.66 | $102.32 | $102.32 | $6.23 | 146,288 |
| 2015-12-11 | $102.67 | $102.70 | $102.55 | $102.63 | $6.25 | 70,592 |
| 2015-12-10 | $102.30 | $102.68 | $102.30 | $102.65 | $6.25 | 73,376 |
| 2015-12-09 | $102.20 | $102.68 | $102.18 | $102.68 | $6.25 | 84,288 |
| 2015-12-08 | $102.38 | $102.65 | $101.99 | $101.99 | $6.21 | 8,448 |
| 2015-12-07 | $102.68 | $102.68 | $102.08 | $102.30 | $6.23 | 14,336 |
| 2015-12-04 | $102.28 | $102.64 | $102.28 | $102.45 | $6.24 | 48,336 |
| 2015-12-03 | $102.21 | $102.58 | $102.19 | $102.37 | $6.24 | 50,256 |
| 2015-12-02 | $102.43 | $102.44 | $102.34 | $102.44 | $6.24 | 10,736 |
| 2015-12-01 | $102.67 | $102.67 | $102.46 | $102.46 | $6.24 | 6,512 |
| 2015-11-30 | $102.28 | $102.70 | $102.28 | $102.70 | $6.25 | 58,016 |
| 2015-11-27 | $102.16 | $102.49 | $102.16 | $102.49 | $6.24 | 26,480 |
| 2015-11-25 | $102.71 | $102.71 | $102.34 | $102.34 | $6.23 | 8,368 |
| 2015-11-24 | $102.47 | $102.62 | $102.47 | $102.49 | $6.24 | 29,344 |
| 2015-11-23 | $102.13 | $102.67 | $102.13 | $102.40 | $6.24 | 25,760 |
| 2015-11-20 | $102.73 | $103.11 | $102.16 | $102.39 | $6.23 | 47,008 |
| 2015-11-19 | $102.82 | $102.82 | $102.16 | $102.42 | $6.24 | 21,360 |
| 2015-11-18 | $102.67 | $102.67 | $102.41 | $102.46 | $6.24 | 19,968 |
| 2015-11-17 | $102.76 | $102.76 | $102.70 | $102.70 | $6.25 | 12,096 |
| 2015-11-16 | $102.22 | $102.76 | $102.21 | $102.40 | $6.24 | 31,552 |
| 2015-11-13 | $102.50 | $102.71 | $102.29 | $102.68 | $6.25 | 42,624 |
| 2015-11-12 | $102.25 | $102.25 | $102.25 | $102.25 | $6.23 | 4,240 |
| 2015-11-11 | $102.40 | $102.40 | $102.25 | $102.25 | $6.23 | 20,800 |
| 2015-11-10 | $102.64 | $102.69 | $102.08 | $102.57 | $6.25 | 17,440 |
| 2015-11-09 | $102.59 | $102.69 | $102.36 | $102.40 | $6.24 | 19,520 |
| 2015-11-06 | $102.62 | $102.63 | $102.03 | $102.63 | $6.25 | 14,720 |
| 2015-11-05 | $102.71 | $102.73 | $102.60 | $102.72 | $6.25 | 15,536 |
| 2015-11-04 | $102.79 | $102.84 | $102.20 | $102.26 | $6.23 | 40,192 |
| 2015-11-03 | $102.16 | $102.26 | $102.16 | $102.19 | $6.22 | 10,272 |
| 2015-11-02 | $102.77 | $102.83 | $102.25 | $102.79 | $6.26 | 58,016 |
| 2015-10-30 | $102.97 | $103.00 | $102.37 | $103.00 | $6.27 | 102,864 |
| 2015-10-29 | $102.40 | $102.77 | $102.40 | $102.53 | $6.24 | 25,952 |
| 2015-10-28 | $102.88 | $103.10 | $102.81 | $103.10 | $6.28 | 15,296 |
| 2015-10-27 | $103.14 | $103.15 | $102.74 | $102.85 | $6.26 | 21,248 |
| 2015-10-26 | $103.07 | $103.11 | $102.85 | $102.85 | $6.26 | 24,384 |
| 2015-10-23 | $102.50 | $103.03 | $102.50 | $102.58 | $6.24 | 25,952 |
| 2015-10-22 | $102.88 | $102.88 | $102.65 | $102.65 | $6.25 | 18,224 |
| 2015-10-21 | $102.48 | $103.07 | $102.48 | $102.78 | $6.26 | 23,536 |
| 2015-10-20 | $103.01 | $103.02 | $102.75 | $102.75 | $6.25 | 13,344 |
| 2015-10-19 | $103.02 | $103.06 | $102.58 | $103.06 | $6.27 | 12,720 |
| 2015-10-16 | $103.02 | $103.02 | $102.44 | $102.94 | $6.27 | 32,384 |
| 2015-10-15 | $102.93 | $102.99 | $102.82 | $102.90 | $6.26 | 37,744 |
| 2015-10-14 | $102.51 | $102.51 | $102.51 | $102.51 | $6.24 | 5,680 |
| 2015-10-13 | $102.38 | $102.71 | $102.32 | $102.71 | $6.25 | 56,256 |
| 2015-10-12 | $102.30 | $103.39 | $102.29 | $103.32 | $6.29 | 37,552 |
| 2015-10-09 | $104.57 | $105.06 | $101.86 | $102.01 | $6.21 | 44,832 |
| 2015-10-08 | $102.10 | $102.10 | $102.10 | $102.10 | $6.21 | 7,872 |
| 2015-10-07 | $104.46 | $104.46 | $101.93 | $102.93 | $6.27 | 43,216 |
| 2015-10-06 | $102.84 | $102.90 | $102.26 | $102.90 | $6.26 | 74,608 |
| 2015-10-05 | $102.62 | $102.89 | $102.62 | $102.89 | $6.26 | 11,440 |
| 2015-10-02 | $102.06 | $102.06 | $102.06 | $102.06 | $6.21 | 4,256 |
| 2015-10-01 | $102.81 | $102.81 | $102.81 | $102.81 | $6.26 | 3,072 |
| 2015-09-30 | $102.94 | $102.95 | $102.87 | $102.87 | $6.26 | 11,696 |
| 2015-09-29 | $102.90 | $102.90 | $102.83 | $102.85 | $6.26 | 206,688 |
| 2015-09-28 | $102.50 | $102.84 | $102.34 | $102.78 | $6.25 | 22,096 |
| 2015-09-25 | $102.88 | $102.88 | $102.83 | $102.83 | $6.26 | 10,192 |
| 2015-09-24 | $102.50 | $102.98 | $102.32 | $102.98 | $6.27 | 58,080 |
| 2015-09-23 | $102.92 | $102.92 | $102.12 | $102.29 | $6.22 | 46,112 |
| 2015-09-22 | $102.86 | $102.92 | $102.27 | $102.29 | $6.22 | 23,088 |
| 2015-09-21 | $102.31 | $102.87 | $102.31 | $102.80 | $6.26 | 16,720 |
| 2015-09-18 | $102.84 | $102.93 | $102.32 | $102.90 | $6.26 | 344,528 |
| 2015-09-17 | $102.65 | $102.98 | $102.27 | $102.98 | $6.27 | 49,152 |
| 2015-09-16 | $102.66 | $102.66 | $102.50 | $102.66 | $6.25 | 88,400 |
| 2015-09-15 | $102.73 | $102.73 | $102.28 | $102.36 | $6.23 | 24,304 |
| 2015-09-14 | $102.71 | $102.76 | $102.50 | $102.76 | $6.25 | 11,408 |
| 2015-09-11 | $102.76 | $102.78 | $102.50 | $102.54 | $6.24 | 20,032 |
| 2015-09-10 | $102.63 | $102.70 | $102.52 | $102.52 | $6.24 | 15,952 |
| 2015-09-09 | $102.72 | $102.72 | $102.50 | $102.50 | $6.24 | 13,696 |
| 2015-09-08 | $102.73 | $102.75 | $102.73 | $102.75 | $6.25 | 9,776 |
| 2015-09-04 | $102.71 | $102.71 | $102.66 | $102.66 | $6.25 | 10,640 |
| 2015-09-03 | $102.50 | $102.78 | $102.37 | $102.66 | $6.25 | 20,880 |
| 2015-09-02 | $102.71 | $102.72 | $102.50 | $102.60 | $6.24 | 28,432 |
| 2015-09-01 | $102.40 | $102.52 | $102.40 | $102.52 | $6.24 | 12,560 |
| 2015-08-31 | $102.73 | $102.73 | $102.73 | $102.73 | $6.25 | 1,840 |
| 2015-08-28 | $102.80 | $102.80 | $102.50 | $102.73 | $6.25 | 57,760 |
| 2015-08-27 | $103.29 | $103.29 | $102.50 | $102.61 | $6.24 | 68,704 |
| 2015-08-26 | $102.76 | $102.86 | $102.76 | $102.81 | $6.25 | 15,792 |
| 2015-08-25 | $103.01 | $103.01 | $103.01 | $103.01 | $6.27 | 10,672 |
| 2015-08-24 | $101.91 | $103.01 | $101.91 | $102.82 | $6.25 | 46,832 |
| 2015-08-21 | $102.93 | $103.09 | $102.44 | $103.09 | $6.27 | 37,728 |
| 2015-08-20 | $103.02 | $103.03 | $102.57 | $103.03 | $6.27 | 28,496 |
| 2015-08-19 | $102.92 | $102.92 | $102.21 | $102.21 | $6.22 | 11,920 |
| 2015-08-18 | $102.93 | $102.97 | $102.50 | $102.94 | $6.26 | 26,832 |
| 2015-08-17 | $102.70 | $102.70 | $102.70 | $102.70 | $6.25 | 34,224 |
| 2015-08-14 | $102.93 | $102.97 | $102.22 | $102.49 | $6.23 | 37,584 |
| 2015-08-13 | $103.03 | $103.05 | $102.98 | $102.99 | $6.26 | 21,616 |