ISHARES IBONDS SEP 2017 TERM MUNI BOND ETF (IBMF) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.20 ($0.00) 0.00%
ISHARES IBONDS SEP 2017 TERM MUNI BOND ETF - Daily Information
Click for more stock information on ISHARES IBONDS SEP 2017 TERM MUNI BOND ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.20 |
| Previous Close | $27.20 |
| High | $27.20 |
| Low | $27.20 |
| Adjusted Open | $27.20 |
| Previous Adjusted Close | $27.20 |
| Adjusted High | $27.20 |
| Adjusted Low | $27.20 |
Invest in ISHARES IBONDS SEP 2017 TERM MUNI BOND ETF (IBMF)
Historical Stock Data for ISHARES IBONDS SEP 2017 TERM MUNI BOND ETF (IBMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-18 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2017-09-14 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2017-09-13 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2017-09-12 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2017-09-07 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2017-09-06 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2017-09-05 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2017-09-01 | $27.19 | $27.22 | $27.19 | $27.20 | $27.20 | 24,906 |
| 2017-08-31 | $27.21 | $27.21 | $27.20 | $27.20 | $27.20 | 3,868 |
| 2017-08-30 | $27.20 | $27.21 | $27.20 | $27.21 | $27.21 | 10,152 |
| 2017-08-29 | $27.20 | $27.21 | $27.20 | $27.20 | $27.20 | 9,034 |
| 2017-08-28 | $27.21 | $27.22 | $27.20 | $27.21 | $27.21 | 24,510 |
| 2017-08-25 | $27.19 | $27.20 | $27.19 | $27.20 | $27.20 | 2,446 |
| 2017-08-24 | $27.21 | $27.21 | $27.19 | $27.19 | $27.19 | 12,988 |
| 2017-08-23 | $27.21 | $27.23 | $27.19 | $27.20 | $27.20 | 5,560 |
| 2017-08-22 | $27.22 | $27.22 | $27.19 | $27.19 | $27.19 | 3,899 |
| 2017-08-21 | $27.22 | $27.22 | $27.19 | $27.20 | $27.20 | 21,269 |
| 2017-08-18 | $27.20 | $27.20 | $27.19 | $27.19 | $27.19 | 179,113 |
| 2017-08-17 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 160 |
| 2017-08-16 | $27.21 | $27.23 | $27.19 | $27.20 | $27.20 | 17,358 |
| 2017-08-15 | $27.20 | $27.23 | $27.19 | $27.22 | $27.22 | 17,956 |
| 2017-08-14 | $27.19 | $27.22 | $27.19 | $27.20 | $27.20 | 1,796 |
| 2017-08-11 | $27.19 | $27.22 | $27.19 | $27.19 | $27.19 | 18,868 |
| 2017-08-10 | $27.19 | $27.21 | $27.17 | $27.19 | $27.19 | 27,430 |
| 2017-08-09 | $27.19 | $27.21 | $27.19 | $27.20 | $27.20 | 29,790 |
| 2017-08-08 | $27.19 | $27.21 | $27.19 | $27.20 | $27.20 | 17,686 |
| 2017-08-07 | $27.21 | $27.21 | $27.19 | $27.19 | $27.19 | 5,056 |
| 2017-08-04 | $27.20 | $27.20 | $27.18 | $27.18 | $27.18 | 14,732 |
| 2017-08-03 | $27.18 | $27.20 | $27.18 | $27.20 | $27.20 | 9,276 |
| 2017-08-02 | $27.24 | $27.24 | $27.19 | $27.20 | $27.20 | 9,164 |
| 2017-08-01 | $27.19 | $27.21 | $27.19 | $27.20 | $27.20 | 25,087 |
| 2017-07-31 | $27.20 | $27.22 | $27.20 | $27.20 | $27.18 | 26,703 |
| 2017-07-28 | $27.21 | $27.22 | $27.20 | $27.21 | $27.19 | 11,506 |
| 2017-07-27 | $27.21 | $27.22 | $27.21 | $27.22 | $27.20 | 11,910 |
| 2017-07-26 | $27.21 | $27.21 | $27.16 | $27.21 | $27.19 | 89,379 |
| 2017-07-25 | $27.20 | $27.21 | $27.19 | $27.20 | $27.18 | 16,927 |
| 2017-07-24 | $27.20 | $27.22 | $27.17 | $27.19 | $27.17 | 45,561 |
| 2017-07-21 | $27.20 | $27.23 | $27.19 | $27.22 | $27.20 | 64,133 |
| 2017-07-20 | $27.20 | $27.23 | $27.19 | $27.20 | $27.18 | 36,922 |
| 2017-07-19 | $27.20 | $27.23 | $27.20 | $27.20 | $27.18 | 68,527 |
| 2017-07-18 | $27.21 | $27.22 | $27.21 | $27.21 | $27.19 | 45,111 |
| 2017-07-17 | $27.20 | $27.22 | $27.19 | $27.19 | $27.17 | 29,597 |
| 2017-07-14 | $27.20 | $27.21 | $27.19 | $27.19 | $27.17 | 6,795 |
| 2017-07-13 | $27.19 | $27.20 | $27.19 | $27.19 | $27.17 | 16,146 |
| 2017-07-12 | $27.22 | $27.22 | $27.19 | $27.20 | $27.18 | 25,961 |
| 2017-07-11 | $27.20 | $27.23 | $27.20 | $27.21 | $27.19 | 116,994 |
| 2017-07-10 | $27.23 | $27.23 | $27.19 | $27.19 | $27.17 | 52,484 |
| 2017-07-07 | $27.19 | $27.22 | $27.19 | $27.21 | $27.19 | 25,021 |
| 2017-07-06 | $27.20 | $27.22 | $27.20 | $27.20 | $27.18 | 37,939 |
| 2017-07-05 | $27.21 | $27.23 | $27.20 | $27.21 | $27.19 | 11,571 |
| 2017-07-03 | $27.23 | $27.24 | $27.20 | $27.20 | $27.18 | 29,229 |
| 2017-06-30 | $27.23 | $27.24 | $27.21 | $27.23 | $27.19 | 12,708 |
| 2017-06-29 | $27.22 | $27.24 | $27.22 | $27.23 | $27.19 | 246,935 |
| 2017-06-28 | $27.22 | $27.26 | $27.22 | $27.26 | $27.22 | 16,787 |
| 2017-06-27 | $27.21 | $27.25 | $27.21 | $27.21 | $27.17 | 3,643 |
| 2017-06-26 | $27.23 | $27.25 | $27.21 | $27.24 | $27.20 | 21,439 |
| 2017-06-23 | $27.21 | $27.25 | $27.21 | $27.21 | $27.17 | 21,340 |
| 2017-06-22 | $27.23 | $27.25 | $27.21 | $27.22 | $27.18 | 16,695 |
| 2017-06-21 | $27.21 | $27.25 | $27.20 | $27.22 | $27.18 | 23,857 |
| 2017-06-20 | $27.22 | $27.22 | $27.20 | $27.20 | $27.16 | 22,074 |
| 2017-06-19 | $27.21 | $27.23 | $27.21 | $27.22 | $27.18 | 20,582 |
| 2017-06-16 | $27.21 | $27.23 | $27.20 | $27.22 | $27.18 | 6,089 |
| 2017-06-15 | $27.23 | $27.23 | $27.20 | $27.21 | $27.17 | 37,082 |
| 2017-06-14 | $27.20 | $27.22 | $27.20 | $27.20 | $27.16 | 5,138 |
| 2017-06-13 | $27.21 | $27.22 | $27.19 | $27.19 | $27.15 | 6,315 |
| 2017-06-12 | $27.20 | $27.22 | $27.19 | $27.22 | $27.18 | 18,019 |
| 2017-06-09 | $27.19 | $27.21 | $27.19 | $27.19 | $27.15 | 9,192 |
| 2017-06-08 | $27.20 | $27.21 | $27.20 | $27.20 | $27.16 | 8,038 |
| 2017-06-07 | $27.21 | $27.25 | $27.20 | $27.22 | $27.18 | 9,878 |
| 2017-06-06 | $27.20 | $27.22 | $27.20 | $27.22 | $27.18 | 12,930 |
| 2017-06-05 | $27.23 | $27.23 | $27.20 | $27.22 | $27.18 | 11,474 |
| 2017-06-02 | $27.22 | $27.22 | $27.19 | $27.22 | $27.18 | 37,834 |
| 2017-06-01 | $27.19 | $27.21 | $27.19 | $27.19 | $27.15 | 19,254 |
| 2017-05-31 | $27.23 | $27.26 | $27.20 | $27.20 | $27.14 | 14,879 |
| 2017-05-30 | $27.22 | $27.22 | $27.20 | $27.20 | $27.14 | 10,296 |
| 2017-05-26 | $27.25 | $27.26 | $27.21 | $27.22 | $27.16 | 32,568 |
| 2017-05-25 | $27.22 | $27.25 | $27.20 | $27.25 | $27.19 | 20,757 |
| 2017-05-24 | $27.23 | $27.25 | $27.21 | $27.24 | $27.18 | 14,592 |
| 2017-05-23 | $27.23 | $27.23 | $27.20 | $27.21 | $27.15 | 36,083 |
| 2017-05-22 | $27.21 | $27.23 | $27.20 | $27.20 | $27.14 | 11,014 |
| 2017-05-19 | $27.21 | $27.22 | $27.20 | $27.20 | $27.14 | 11,337 |
| 2017-05-18 | $27.19 | $27.22 | $27.18 | $27.22 | $27.16 | 32,815 |
| 2017-05-17 | $27.18 | $27.21 | $27.18 | $27.21 | $27.15 | 6,037 |
| 2017-05-16 | $27.19 | $27.21 | $27.18 | $27.20 | $27.14 | 11,769 |
| 2017-05-15 | $27.22 | $27.22 | $27.17 | $27.19 | $27.13 | 24,746 |
| 2017-05-12 | $27.22 | $27.22 | $27.17 | $27.21 | $27.15 | 14,732 |
| 2017-05-11 | $27.18 | $27.22 | $27.17 | $27.19 | $27.13 | 18,756 |
| 2017-05-10 | $27.20 | $27.21 | $27.20 | $27.20 | $27.14 | 5,861 |
| 2017-05-09 | $27.20 | $27.22 | $27.18 | $27.20 | $27.14 | 16,778 |
| 2017-05-08 | $27.23 | $27.23 | $27.16 | $27.19 | $27.13 | 4,206 |
| 2017-05-05 | $27.17 | $27.20 | $27.17 | $27.19 | $27.13 | 7,740 |
| 2017-05-04 | $27.19 | $27.23 | $27.17 | $27.21 | $27.15 | 68,710 |
| 2017-05-03 | $27.22 | $27.22 | $27.19 | $27.19 | $27.13 | 7,006 |
| 2017-05-02 | $27.21 | $27.22 | $27.19 | $27.19 | $27.13 | 25,960 |
| 2017-05-01 | $27.20 | $27.22 | $27.17 | $27.20 | $27.14 | 10,692 |
| 2017-04-28 | $27.22 | $27.23 | $27.20 | $27.23 | $27.15 | 38,666 |
| 2017-04-27 | $27.23 | $27.25 | $27.19 | $27.23 | $27.15 | 53,146 |
| 2017-04-26 | $27.25 | $27.25 | $27.22 | $27.25 | $27.17 | 16,802 |
| 2017-04-25 | $27.23 | $27.25 | $27.22 | $27.22 | $27.14 | 6,901 |
| 2017-04-24 | $27.25 | $27.26 | $27.23 | $27.24 | $27.16 | 8,363 |
| 2017-04-21 | $27.23 | $27.27 | $27.23 | $27.24 | $27.16 | 6,974 |
| 2017-04-20 | $27.25 | $27.26 | $27.23 | $27.26 | $27.18 | 26,969 |
| 2017-04-19 | $27.25 | $27.27 | $27.24 | $27.26 | $27.18 | 15,370 |
| 2017-04-18 | $27.23 | $27.26 | $27.23 | $27.24 | $27.16 | 11,776 |
| 2017-04-17 | $27.23 | $27.26 | $27.23 | $27.24 | $27.16 | 32,801 |
| 2017-04-13 | $27.25 | $27.25 | $27.23 | $27.24 | $27.16 | 19,611 |
| 2017-04-12 | $27.24 | $27.25 | $27.24 | $27.25 | $27.17 | 73,995 |
| 2017-04-11 | $27.24 | $27.27 | $27.24 | $27.25 | $27.17 | 22,960 |
| 2017-04-10 | $27.26 | $27.27 | $27.22 | $27.23 | $27.15 | 96,639 |
| 2017-04-07 | $27.25 | $27.26 | $27.23 | $27.25 | $27.17 | 11,971 |
| 2017-04-06 | $27.24 | $27.26 | $27.24 | $27.26 | $27.18 | 14,189 |
| 2017-04-05 | $27.24 | $27.27 | $27.24 | $27.24 | $27.16 | 15,932 |
| 2017-04-04 | $27.23 | $27.26 | $27.18 | $27.25 | $27.17 | 31,811 |
| 2017-04-03 | $27.23 | $27.27 | $27.22 | $27.25 | $27.17 | 27,487 |
| 2017-03-31 | $27.28 | $27.28 | $27.25 | $27.25 | $27.15 | 10,164 |
| 2017-03-30 | $27.26 | $27.28 | $27.26 | $27.26 | $27.16 | 31,248 |
| 2017-03-29 | $27.29 | $27.29 | $27.26 | $27.27 | $27.17 | 16,830 |
| 2017-03-28 | $27.25 | $27.28 | $27.25 | $27.28 | $27.18 | 10,105 |
| 2017-03-27 | $27.27 | $27.30 | $27.27 | $27.27 | $27.17 | 6,939 |
| 2017-03-24 | $27.24 | $27.26 | $27.24 | $27.25 | $27.15 | 226,661 |
| 2017-03-23 | $27.24 | $27.27 | $27.22 | $27.23 | $27.13 | 72,101 |
| 2017-03-22 | $27.24 | $27.27 | $27.24 | $27.25 | $27.15 | 7,259 |
| 2017-03-21 | $27.25 | $27.26 | $27.24 | $27.25 | $27.15 | 4,318 |
| 2017-03-20 | $27.25 | $27.27 | $27.24 | $27.26 | $27.16 | 21,417 |
| 2017-03-17 | $27.24 | $27.27 | $27.24 | $27.27 | $27.17 | 23,629 |
| 2017-03-16 | $27.27 | $27.27 | $27.24 | $27.27 | $27.17 | 23,901 |
| 2017-03-15 | $27.24 | $27.27 | $27.23 | $27.24 | $27.14 | 17,876 |
| 2017-03-14 | $27.24 | $27.27 | $27.24 | $27.24 | $27.14 | 6,365 |
| 2017-03-13 | $27.24 | $27.25 | $27.24 | $27.25 | $27.15 | 8,219 |
| 2017-03-10 | $27.26 | $27.26 | $27.24 | $27.25 | $27.15 | 29,113 |
| 2017-03-09 | $27.24 | $27.27 | $27.24 | $27.25 | $27.15 | 8,620 |
| 2017-03-08 | $27.27 | $27.29 | $27.24 | $27.27 | $27.17 | 27,659 |
| 2017-03-07 | $27.24 | $27.26 | $27.24 | $27.26 | $27.16 | 23,044 |
| 2017-03-06 | $27.24 | $27.26 | $27.24 | $27.26 | $27.16 | 31,840 |
| 2017-03-03 | $27.24 | $27.26 | $27.24 | $27.26 | $27.16 | 14,179 |
| 2017-03-02 | $27.24 | $27.26 | $27.24 | $27.26 | $27.16 | 9,956 |
| 2017-03-01 | $27.25 | $27.26 | $27.24 | $27.24 | $27.14 | 1,991 |
| 2017-02-28 | $27.28 | $27.28 | $27.25 | $27.26 | $27.14 | 13,387 |
| 2017-02-27 | $27.28 | $27.28 | $27.24 | $27.25 | $27.13 | 14,538 |
| 2017-02-24 | $27.25 | $27.28 | $27.23 | $27.25 | $27.13 | 27,142 |
| 2017-02-23 | $27.30 | $27.34 | $27.25 | $27.28 | $27.16 | 29,352 |
| 2017-02-22 | $27.26 | $27.27 | $27.25 | $27.25 | $27.13 | 12,218 |
| 2017-02-21 | $27.27 | $27.27 | $27.23 | $27.25 | $27.13 | 26,044 |
| 2017-02-17 | $27.25 | $27.27 | $27.25 | $27.26 | $27.14 | 7,315 |
| 2017-02-16 | $27.25 | $27.27 | $27.25 | $27.25 | $27.13 | 16,270 |
| 2017-02-15 | $27.25 | $27.26 | $27.24 | $27.25 | $27.13 | 18,615 |
| 2017-02-14 | $27.23 | $27.26 | $27.23 | $27.26 | $27.14 | 13,432 |
| 2017-02-13 | $27.24 | $27.25 | $27.24 | $27.24 | $27.12 | 22,703 |
| 2017-02-10 | $27.26 | $27.26 | $27.24 | $27.24 | $27.12 | 7,715 |
| 2017-02-09 | $27.24 | $27.27 | $27.24 | $27.27 | $27.15 | 30,424 |
| 2017-02-08 | $27.26 | $27.27 | $27.24 | $27.27 | $27.15 | 11,822 |
| 2017-02-07 | $27.26 | $27.27 | $27.23 | $27.27 | $27.15 | 81,304 |
| 2017-02-06 | $27.24 | $27.26 | $27.23 | $27.26 | $27.14 | 35,586 |
| 2017-02-03 | $27.27 | $27.28 | $27.23 | $27.26 | $27.14 | 12,980 |
| 2017-02-02 | $27.24 | $27.26 | $27.23 | $27.26 | $27.14 | 35,945 |
| 2017-02-01 | $27.25 | $27.27 | $27.25 | $27.25 | $27.13 | 44,994 |
| 2017-01-31 | $27.30 | $27.31 | $27.27 | $27.30 | $27.16 | 22,123 |
| 2017-01-30 | $27.27 | $27.30 | $27.27 | $27.28 | $27.14 | 11,584 |
| 2017-01-27 | $27.32 | $27.32 | $27.27 | $27.28 | $27.14 | 13,767 |
| 2017-01-26 | $27.26 | $27.30 | $27.26 | $27.27 | $27.13 | 30,736 |
| 2017-01-25 | $27.27 | $27.30 | $27.26 | $27.27 | $27.13 | 14,511 |
| 2017-01-24 | $27.29 | $27.30 | $27.28 | $27.30 | $27.16 | 31,625 |
| 2017-01-23 | $27.29 | $27.29 | $27.26 | $27.26 | $27.12 | 14,473 |
| 2017-01-20 | $27.29 | $27.29 | $27.26 | $27.27 | $27.13 | 2,580 |
| 2017-01-19 | $27.26 | $27.29 | $27.25 | $27.29 | $27.15 | 28,066 |
| 2017-01-18 | $27.28 | $27.32 | $27.25 | $27.26 | $27.12 | 21,720 |
| 2017-01-17 | $27.24 | $27.32 | $27.24 | $27.26 | $27.12 | 33,353 |
| 2017-01-13 | $27.30 | $27.31 | $27.29 | $27.31 | $27.17 | 11,632 |
| 2017-01-12 | $27.32 | $27.33 | $27.25 | $27.32 | $27.18 | 22,102 |
| 2017-01-11 | $27.21 | $27.32 | $27.21 | $27.25 | $27.11 | 103,315 |
| 2017-01-10 | $27.24 | $27.27 | $27.22 | $27.22 | $27.08 | 36,012 |
| 2017-01-09 | $27.29 | $27.29 | $27.21 | $27.24 | $27.11 | 33,892 |
| 2017-01-06 | $27.25 | $27.28 | $27.20 | $27.21 | $27.07 | 86,895 |
| 2017-01-05 | $27.22 | $27.25 | $27.21 | $27.25 | $27.11 | 10,398 |
| 2017-01-04 | $27.19 | $27.25 | $27.17 | $27.24 | $27.10 | 50,536 |
| 2017-01-03 | $27.24 | $27.24 | $27.19 | $27.22 | $27.08 | 25,364 |
| 2016-12-30 | $27.26 | $27.26 | $27.18 | $27.20 | $27.06 | 64,027 |
| 2016-12-29 | $27.18 | $27.27 | $27.18 | $27.25 | $27.11 | 13,961 |
| 2016-12-28 | $27.20 | $27.28 | $27.19 | $27.20 | $27.06 | 27,582 |
| 2016-12-27 | $27.20 | $27.30 | $27.19 | $27.30 | $27.16 | 56,423 |
| 2016-12-23 | $27.17 | $27.28 | $27.17 | $27.23 | $27.09 | 75,862 |
| 2016-12-22 | $27.27 | $27.30 | $27.18 | $27.29 | $27.15 | 177,107 |
| 2016-12-21 | $27.18 | $27.29 | $27.18 | $27.28 | $27.12 | 92,054 |
| 2016-12-20 | $27.19 | $27.23 | $27.17 | $27.18 | $27.02 | 123,671 |
| 2016-12-19 | $27.22 | $27.22 | $27.16 | $27.19 | $27.03 | 25,722 |
| 2016-12-16 | $27.18 | $27.20 | $27.17 | $27.19 | $27.03 | 19,918 |
| 2016-12-15 | $27.19 | $27.22 | $27.17 | $27.20 | $27.04 | 77,962 |
| 2016-12-14 | $27.16 | $27.20 | $27.16 | $27.18 | $27.02 | 32,783 |
| 2016-12-13 | $27.20 | $27.22 | $27.17 | $27.18 | $27.02 | 55,099 |
| 2016-12-12 | $27.22 | $27.22 | $27.18 | $27.19 | $27.03 | 30,120 |
| 2016-12-09 | $27.20 | $27.21 | $27.17 | $27.18 | $27.02 | 18,378 |
| 2016-12-08 | $27.18 | $27.22 | $27.17 | $27.21 | $27.05 | 31,340 |
| 2016-12-07 | $27.17 | $27.25 | $27.17 | $27.19 | $27.03 | 53,798 |
| 2016-12-06 | $27.17 | $27.21 | $27.17 | $27.21 | $27.05 | 37,630 |
| 2016-12-05 | $27.16 | $27.20 | $27.16 | $27.18 | $27.02 | 26,428 |
| 2016-12-02 | $27.20 | $27.20 | $27.16 | $27.16 | $27.00 | 4,593 |
| 2016-12-01 | $27.14 | $27.18 | $27.14 | $27.18 | $27.02 | 16,263 |
| 2016-11-30 | $27.23 | $27.23 | $27.19 | $27.22 | $27.04 | 13,468 |
| 2016-11-29 | $27.22 | $27.22 | $27.19 | $27.19 | $27.01 | 10,962 |
| 2016-11-28 | $27.22 | $27.22 | $27.15 | $27.19 | $27.01 | 36,213 |
| 2016-11-25 | $27.23 | $27.23 | $27.15 | $27.22 | $27.04 | 10,199 |
| 2016-11-23 | $27.18 | $27.23 | $27.15 | $27.15 | $26.97 | 14,261 |
| 2016-11-22 | $27.12 | $27.19 | $27.12 | $27.19 | $27.01 | 37,160 |
| 2016-11-21 | $27.16 | $27.19 | $27.10 | $27.16 | $26.97 | 87,941 |
| 2016-11-18 | $27.12 | $27.15 | $27.11 | $27.12 | $26.94 | 14,266 |
| 2016-11-17 | $27.13 | $27.16 | $27.07 | $27.12 | $26.94 | 42,306 |
| 2016-11-16 | $27.18 | $27.20 | $27.13 | $27.18 | $27.00 | 32,450 |
| 2016-11-15 | $27.17 | $27.22 | $27.12 | $27.18 | $27.00 | 17,267 |
| 2016-11-14 | $27.17 | $27.22 | $27.15 | $27.17 | $26.99 | 9,046 |
| 2016-11-11 | $27.14 | $27.23 | $27.11 | $27.14 | $26.96 | 35,634 |
| 2016-11-10 | $27.24 | $27.25 | $27.15 | $27.15 | $26.97 | 52,056 |
| 2016-11-09 | $27.23 | $27.29 | $27.22 | $27.23 | $27.05 | 31,917 |
| 2016-11-08 | $27.25 | $27.30 | $27.24 | $27.28 | $27.10 | 2,267 |
| 2016-11-07 | $27.27 | $27.27 | $27.23 | $27.27 | $27.08 | 47,744 |
| 2016-11-04 | $27.31 | $27.32 | $27.26 | $27.27 | $27.09 | 12,934 |
| 2016-11-03 | $27.28 | $27.32 | $27.26 | $27.30 | $27.12 | 8,393 |
| 2016-11-02 | $27.26 | $27.33 | $27.24 | $27.25 | $27.07 | 21,691 |
| 2016-11-01 | $27.33 | $27.33 | $27.24 | $27.32 | $27.14 | 11,931 |
| 2016-10-31 | $27.33 | $27.33 | $27.31 | $27.33 | $27.13 | 9,338 |
| 2016-10-28 | $27.31 | $27.32 | $27.30 | $27.32 | $27.12 | 4,094 |
| 2016-10-27 | $27.29 | $27.32 | $27.26 | $27.32 | $27.12 | 13,240 |
| 2016-10-26 | $27.27 | $27.33 | $27.26 | $27.27 | $27.07 | 8,193 |
| 2016-10-25 | $27.26 | $27.34 | $27.26 | $27.29 | $27.09 | 23,487 |
| 2016-10-24 | $27.30 | $27.30 | $27.25 | $27.25 | $27.05 | 10,111 |
| 2016-10-21 | $27.27 | $27.29 | $27.25 | $27.29 | $27.09 | 8,217 |
| 2016-10-20 | $27.28 | $27.29 | $27.23 | $27.27 | $27.07 | 23,638 |
| 2016-10-19 | $27.32 | $27.32 | $27.26 | $27.29 | $27.09 | 49,674 |
| 2016-10-18 | $27.30 | $27.32 | $27.27 | $27.30 | $27.10 | 10,980 |
| 2016-10-17 | $27.28 | $27.28 | $27.23 | $27.27 | $27.07 | 12,519 |
| 2016-10-14 | $27.25 | $27.28 | $27.25 | $27.27 | $27.07 | 3,192 |
| 2016-10-13 | $27.29 | $27.29 | $27.22 | $27.26 | $27.06 | 31,870 |
| 2016-10-12 | $27.27 | $27.33 | $27.27 | $27.32 | $27.12 | 8,366 |
| 2016-10-11 | $27.26 | $27.33 | $27.26 | $27.30 | $27.10 | 22,251 |
| 2016-10-10 | $27.26 | $27.32 | $27.26 | $27.32 | $27.12 | 19,579 |
| 2016-10-07 | $27.31 | $27.31 | $27.30 | $27.31 | $27.11 | 3,794 |
| 2016-10-06 | $27.33 | $27.33 | $27.30 | $27.32 | $27.12 | 17,193 |
| 2016-10-05 | $27.25 | $27.33 | $27.25 | $27.30 | $27.10 | 186,022 |
| 2016-10-04 | $27.25 | $27.34 | $27.25 | $27.33 | $27.13 | 11,743 |
| 2016-10-03 | $27.31 | $27.31 | $27.25 | $27.30 | $27.10 | 17,335 |
| 2016-09-30 | $27.31 | $27.33 | $27.27 | $27.31 | $27.09 | 18,310 |
| 2016-09-29 | $27.33 | $27.33 | $27.31 | $27.32 | $27.10 | 10,042 |
| 2016-09-28 | $27.32 | $27.34 | $27.32 | $27.32 | $27.10 | 19,007 |
| 2016-09-27 | $27.32 | $27.33 | $27.32 | $27.33 | $27.11 | 7,435 |
| 2016-09-26 | $27.30 | $27.34 | $27.30 | $27.33 | $27.11 | 11,059 |
| 2016-09-23 | $27.30 | $27.33 | $27.29 | $27.33 | $27.11 | 23,441 |
| 2016-09-22 | $27.30 | $27.34 | $27.30 | $27.31 | $27.09 | 8,984 |
| 2016-09-21 | $27.33 | $27.33 | $27.31 | $27.31 | $27.09 | 8,395 |
| 2016-09-20 | $27.31 | $27.34 | $27.31 | $27.31 | $27.09 | 50,974 |
| 2016-09-19 | $27.32 | $27.34 | $27.31 | $27.32 | $27.10 | 14,513 |
| 2016-09-16 | $27.35 | $27.35 | $27.31 | $27.34 | $27.12 | 15,335 |
| 2016-09-15 | $27.35 | $27.36 | $27.32 | $27.32 | $27.10 | 18,480 |
| 2016-09-14 | $27.30 | $27.37 | $27.30 | $27.36 | $27.14 | 53,299 |
| 2016-09-13 | $27.31 | $27.35 | $27.31 | $27.35 | $27.13 | 42,664 |
| 2016-09-12 | $27.36 | $27.36 | $27.31 | $27.33 | $27.12 | 10,790 |
| 2016-09-09 | $27.31 | $27.36 | $27.29 | $27.33 | $27.11 | 35,602 |
| 2016-09-08 | $27.34 | $27.38 | $27.34 | $27.37 | $27.15 | 17,279 |
| 2016-09-07 | $27.38 | $27.38 | $27.33 | $27.34 | $27.12 | 25,914 |
| 2016-09-06 | $27.32 | $27.38 | $27.32 | $27.38 | $27.16 | 19,769 |
| 2016-09-02 | $27.38 | $27.38 | $27.34 | $27.34 | $27.12 | 22,860 |
| 2016-09-01 | $27.37 | $27.38 | $27.33 | $27.37 | $27.15 | 20,992 |
| 2016-08-31 | $27.39 | $27.40 | $27.38 | $27.39 | $27.15 | 155,848 |
| 2016-08-30 | $27.41 | $27.41 | $27.36 | $27.38 | $27.14 | 33,247 |
| 2016-08-29 | $27.40 | $27.41 | $27.37 | $27.41 | $27.17 | 7,230 |
| 2016-08-26 | $27.40 | $27.42 | $27.38 | $27.39 | $27.15 | 9,912 |
| 2016-08-25 | $27.33 | $27.40 | $27.33 | $27.36 | $27.12 | 67,262 |
| 2016-08-24 | $27.41 | $27.41 | $27.36 | $27.38 | $27.15 | 6,190 |
| 2016-08-23 | $27.38 | $27.40 | $27.33 | $27.39 | $27.15 | 49,517 |
| 2016-08-22 | $27.34 | $27.39 | $27.33 | $27.39 | $27.15 | 149,854 |
| 2016-08-19 | $27.39 | $27.39 | $27.30 | $27.37 | $27.13 | 15,791 |
| 2016-08-18 | $27.33 | $27.41 | $27.33 | $27.40 | $27.16 | 10,934 |
| 2016-08-17 | $27.43 | $27.43 | $27.34 | $27.40 | $27.16 | 32,863 |
| 2016-08-16 | $27.41 | $27.43 | $27.36 | $27.41 | $27.17 | 23,947 |
| 2016-08-15 | $27.41 | $27.41 | $27.35 | $27.41 | $27.17 | 20,189 |
| 2016-08-12 | $27.40 | $27.41 | $27.36 | $27.39 | $27.15 | 12,809 |
| 2016-08-11 | $27.35 | $27.41 | $27.35 | $27.38 | $27.14 | 14,328 |
| 2016-08-10 | $27.41 | $27.42 | $27.37 | $27.42 | $27.18 | 16,035 |
| 2016-08-09 | $27.35 | $27.43 | $27.35 | $27.41 | $27.17 | 9,466 |
| 2016-08-08 | $27.41 | $27.42 | $27.39 | $27.41 | $27.17 | 5,955 |
| 2016-08-05 | $27.42 | $27.42 | $27.34 | $27.41 | $27.17 | 14,881 |
| 2016-08-04 | $27.41 | $27.42 | $27.35 | $27.40 | $27.16 | 38,989 |
| 2016-08-03 | $27.41 | $27.45 | $27.36 | $27.40 | $27.16 | 16,266 |
| 2016-08-02 | $27.36 | $27.44 | $27.36 | $27.36 | $27.12 | 8,741 |
| 2016-08-01 | $27.36 | $27.44 | $27.34 | $27.36 | $27.12 | 17,989 |
| 2016-07-29 | $27.44 | $27.45 | $27.38 | $27.40 | $27.14 | 23,741 |
| 2016-07-28 | $27.39 | $27.43 | $27.38 | $27.42 | $27.16 | 24,698 |
| 2016-07-27 | $27.42 | $27.44 | $27.37 | $27.44 | $27.18 | 23,600 |
| 2016-07-26 | $27.42 | $27.44 | $27.36 | $27.42 | $27.16 | 30,540 |
| 2016-07-25 | $27.33 | $27.41 | $27.33 | $27.38 | $27.12 | 19,220 |
| 2016-07-22 | $27.31 | $27.44 | $27.31 | $27.38 | $27.12 | 59,949 |
| 2016-07-21 | $27.36 | $27.38 | $27.34 | $27.36 | $27.10 | 6,094 |
| 2016-07-20 | $27.36 | $27.36 | $27.35 | $27.36 | $27.11 | 5,675 |
| 2016-07-19 | $27.36 | $27.38 | $27.35 | $27.37 | $27.11 | 5,937 |
| 2016-07-18 | $27.35 | $27.41 | $27.33 | $27.35 | $27.09 | 31,956 |
| 2016-07-15 | $27.34 | $27.38 | $27.30 | $27.38 | $27.12 | 122,918 |
| 2016-07-14 | $27.35 | $27.35 | $27.29 | $27.33 | $27.07 | 6,296 |
| 2016-07-13 | $27.28 | $27.38 | $27.28 | $27.35 | $27.09 | 9,415 |
| 2016-07-12 | $27.28 | $27.32 | $27.27 | $27.32 | $27.06 | 32,626 |
| 2016-07-11 | $27.32 | $27.36 | $27.30 | $27.31 | $27.05 | 8,256 |
| 2016-07-08 | $27.32 | $27.37 | $27.29 | $27.35 | $27.09 | 20,806 |
| 2016-07-07 | $27.29 | $27.32 | $27.28 | $27.32 | $27.06 | 22,615 |
| 2016-07-06 | $27.30 | $27.32 | $27.29 | $27.30 | $27.05 | 10,435 |
| 2016-07-05 | $27.34 | $27.34 | $27.28 | $27.30 | $27.04 | 40,531 |
| 2016-07-01 | $27.34 | $27.36 | $27.30 | $27.33 | $27.07 | 6,226 |
| 2016-06-30 | $27.39 | $27.39 | $27.31 | $27.33 | $27.05 | 27,715 |
| 2016-06-29 | $27.35 | $27.37 | $27.31 | $27.34 | $27.06 | 22,065 |
| 2016-06-28 | $27.35 | $27.36 | $27.30 | $27.35 | $27.07 | 195,223 |
| 2016-06-27 | $27.36 | $27.38 | $27.33 | $27.33 | $27.05 | 5,626 |
| 2016-06-24 | $27.37 | $27.37 | $27.34 | $27.34 | $27.06 | 47,045 |
| 2016-06-23 | $27.35 | $27.35 | $27.34 | $27.34 | $27.06 | 7,398 |
| 2016-06-22 | $27.39 | $27.39 | $27.33 | $27.33 | $27.05 | 66,985 |
| 2016-06-21 | $27.36 | $27.38 | $27.36 | $27.36 | $27.08 | 12,511 |
| 2016-06-20 | $27.37 | $27.38 | $27.35 | $27.37 | $27.09 | 15,697 |
| 2016-06-17 | $27.36 | $27.37 | $27.35 | $27.36 | $27.08 | 11,414 |
| 2016-06-16 | $27.35 | $27.37 | $27.35 | $27.36 | $27.08 | 5,907 |
| 2016-06-15 | $27.34 | $27.38 | $27.34 | $27.37 | $27.10 | 18,400 |
| 2016-06-14 | $27.39 | $27.40 | $27.35 | $27.38 | $27.10 | 15,866 |
| 2016-06-13 | $27.37 | $27.43 | $27.35 | $27.40 | $27.12 | 20,836 |
| 2016-06-10 | $27.42 | $27.44 | $27.35 | $27.37 | $27.10 | 35,059 |
| 2016-06-09 | $27.35 | $27.45 | $27.35 | $27.38 | $27.10 | 11,167 |
| 2016-06-08 | $27.45 | $27.45 | $27.39 | $27.39 | $27.11 | 15,754 |
| 2016-06-07 | $27.39 | $27.39 | $27.34 | $27.39 | $27.11 | 10,945 |
| 2016-06-06 | $27.36 | $27.41 | $27.33 | $27.34 | $27.06 | 10,845 |
| 2016-06-03 | $27.40 | $27.40 | $27.36 | $27.39 | $27.11 | 6,883 |
| 2016-06-02 | $27.44 | $27.45 | $27.36 | $27.39 | $27.11 | 14,556 |
| 2016-06-01 | $27.45 | $27.45 | $27.36 | $27.41 | $27.13 | 12,710 |
| 2016-05-31 | $27.47 | $27.64 | $27.39 | $27.40 | $27.10 | 38,382 |
| 2016-05-27 | $27.42 | $27.46 | $27.38 | $27.46 | $27.16 | 46,178 |
| 2016-05-26 | $27.47 | $27.47 | $27.38 | $27.43 | $27.13 | 82,974 |
| 2016-05-25 | $27.42 | $27.47 | $27.40 | $27.44 | $27.14 | 55,254 |
| 2016-05-24 | $27.40 | $27.41 | $27.36 | $27.40 | $27.10 | 57,707 |
| 2016-05-23 | $27.36 | $27.41 | $27.35 | $27.37 | $27.07 | 35,421 |
| 2016-05-20 | $27.38 | $27.42 | $27.37 | $27.37 | $27.07 | 11,618 |
| 2016-05-19 | $27.38 | $27.38 | $27.32 | $27.38 | $27.08 | 12,120 |
| 2016-05-18 | $27.36 | $27.40 | $27.32 | $27.37 | $27.07 | 27,124 |
| 2016-05-17 | $27.39 | $27.40 | $27.38 | $27.38 | $27.08 | 6,387 |
| 2016-05-16 | $27.40 | $27.40 | $27.36 | $27.37 | $27.07 | 11,017 |
| 2016-05-13 | $27.39 | $27.40 | $27.36 | $27.38 | $27.08 | 4,903 |
| 2016-05-12 | $27.40 | $27.40 | $27.36 | $27.36 | $27.06 | 10,272 |
| 2016-05-11 | $27.38 | $27.40 | $27.36 | $27.37 | $27.07 | 21,575 |
| 2016-05-10 | $27.43 | $27.43 | $27.36 | $27.36 | $27.06 | 23,158 |
| 2016-05-09 | $27.39 | $27.40 | $27.35 | $27.39 | $27.09 | 42,725 |
| 2016-05-06 | $27.40 | $27.41 | $27.37 | $27.39 | $27.09 | 26,024 |
| 2016-05-05 | $27.40 | $27.41 | $27.35 | $27.39 | $27.09 | 42,352 |
| 2016-05-04 | $27.36 | $27.42 | $27.34 | $27.35 | $27.05 | 19,086 |
| 2016-05-03 | $27.39 | $27.43 | $27.35 | $27.41 | $27.11 | 16,758 |
| 2016-05-02 | $27.42 | $27.42 | $27.34 | $27.37 | $27.07 | 12,130 |
| 2016-04-29 | $27.43 | $27.43 | $27.35 | $27.36 | $27.04 | 89,636 |
| 2016-04-28 | $27.42 | $27.44 | $27.35 | $27.41 | $27.09 | 129,647 |
| 2016-04-27 | $27.37 | $27.42 | $27.36 | $27.36 | $27.04 | 11,630 |
| 2016-04-26 | $27.38 | $27.40 | $27.35 | $27.40 | $27.08 | 8,325 |
| 2016-04-25 | $27.36 | $27.37 | $27.35 | $27.36 | $27.04 | 5,450 |
| 2016-04-22 | $27.35 | $27.37 | $27.34 | $27.34 | $27.03 | 20,103 |
| 2016-04-21 | $27.37 | $27.41 | $27.37 | $27.37 | $27.05 | 23,913 |
| 2016-04-20 | $27.35 | $27.38 | $27.34 | $27.37 | $27.06 | 12,414 |
| 2016-04-19 | $27.35 | $27.39 | $27.35 | $27.35 | $27.03 | 31,664 |
| 2016-04-18 | $27.40 | $27.40 | $27.35 | $27.39 | $27.07 | 17,973 |
| 2016-04-15 | $27.37 | $27.39 | $27.35 | $27.35 | $27.03 | 9,408 |
| 2016-04-14 | $27.37 | $27.40 | $27.37 | $27.37 | $27.05 | 14,825 |
| 2016-04-13 | $27.36 | $27.40 | $27.36 | $27.37 | $27.05 | 16,753 |
| 2016-04-12 | $27.37 | $27.39 | $27.35 | $27.36 | $27.04 | 33,294 |
| 2016-04-11 | $27.38 | $27.39 | $27.36 | $27.37 | $27.05 | 6,564 |
| 2016-04-08 | $27.40 | $27.40 | $27.36 | $27.38 | $27.06 | 14,867 |
| 2016-04-07 | $27.38 | $27.39 | $27.37 | $27.37 | $27.05 | 20,432 |
| 2016-04-06 | $27.37 | $27.38 | $27.36 | $27.36 | $27.04 | 19,849 |
| 2016-04-05 | $27.38 | $27.38 | $27.36 | $27.37 | $27.05 | 23,062 |
| 2016-04-04 | $27.38 | $27.41 | $27.36 | $27.38 | $27.06 | 14,984 |
| 2016-04-01 | $27.41 | $27.41 | $27.35 | $27.37 | $27.05 | 21,011 |
| 2016-03-31 | $27.46 | $27.46 | $27.37 | $27.40 | $27.06 | 65,869 |
| 2016-03-30 | $27.44 | $27.45 | $27.43 | $27.44 | $27.10 | 8,238 |
| 2016-03-29 | $27.38 | $27.46 | $27.38 | $27.46 | $27.12 | 25,440 |
| 2016-03-28 | $27.45 | $27.45 | $27.38 | $27.40 | $27.06 | 16,718 |
| 2016-03-24 | $27.46 | $27.46 | $27.39 | $27.40 | $27.06 | 19,678 |
| 2016-03-23 | $27.40 | $27.44 | $27.40 | $27.41 | $27.07 | 12,524 |
| 2016-03-22 | $27.43 | $27.45 | $27.40 | $27.44 | $27.10 | 17,529 |
| 2016-03-21 | $27.38 | $27.44 | $27.38 | $27.43 | $27.09 | 20,795 |
| 2016-03-18 | $27.37 | $27.44 | $27.37 | $27.39 | $27.05 | 15,593 |
| 2016-03-17 | $27.43 | $27.44 | $27.41 | $27.43 | $27.09 | 23,867 |
| 2016-03-16 | $27.40 | $27.45 | $27.38 | $27.44 | $27.10 | 20,479 |
| 2016-03-15 | $27.42 | $27.42 | $27.36 | $27.38 | $27.04 | 17,200 |
| 2016-03-14 | $27.43 | $27.43 | $27.35 | $27.41 | $27.07 | 23,770 |
| 2016-03-11 | $27.37 | $27.43 | $27.37 | $27.38 | $27.04 | 8,471 |
| 2016-03-10 | $27.37 | $27.42 | $27.37 | $27.42 | $27.08 | 23,427 |
| 2016-03-09 | $27.43 | $27.44 | $27.40 | $27.40 | $27.06 | 27,857 |
| 2016-03-08 | $27.45 | $27.45 | $27.38 | $27.40 | $27.06 | 31,787 |
| 2016-03-07 | $27.44 | $27.44 | $27.38 | $27.44 | $27.10 | 16,778 |
| 2016-03-04 | $27.43 | $27.45 | $27.41 | $27.41 | $27.07 | 6,143 |
| 2016-03-03 | $27.45 | $27.46 | $27.41 | $27.45 | $27.11 | 16,152 |
| 2016-03-02 | $27.46 | $27.46 | $27.41 | $27.41 | $27.07 | 14,313 |
| 2016-03-01 | $27.43 | $27.46 | $27.42 | $27.44 | $27.10 | 12,311 |
| 2016-02-29 | $27.47 | $27.49 | $27.47 | $27.49 | $27.13 | 13,506 |
| 2016-02-26 | $27.45 | $27.46 | $27.44 | $27.44 | $27.08 | 4,696 |
| 2016-02-25 | $27.48 | $27.48 | $27.44 | $27.48 | $27.12 | 18,930 |
| 2016-02-24 | $27.45 | $27.49 | $27.45 | $27.47 | $27.11 | 9,172 |
| 2016-02-23 | $27.46 | $27.46 | $27.44 | $27.46 | $27.10 | 16,894 |
| 2016-02-22 | $27.47 | $27.48 | $27.45 | $27.45 | $27.09 | 41,220 |
| 2016-02-19 | $27.44 | $27.48 | $27.44 | $27.48 | $27.12 | 11,708 |
| 2016-02-18 | $27.51 | $28.11 | $27.44 | $27.50 | $27.14 | 46,153 |
| 2016-02-17 | $27.59 | $27.59 | $27.45 | $27.47 | $27.11 | 23,862 |
| 2016-02-16 | $27.40 | $27.43 | $27.39 | $27.43 | $27.07 | 11,910 |
| 2016-02-12 | $27.48 | $27.48 | $27.39 | $27.41 | $27.05 | 140,516 |
| 2016-02-11 | $27.51 | $27.51 | $27.43 | $27.45 | $27.09 | 10,660 |
| 2016-02-10 | $27.49 | $27.49 | $27.43 | $27.46 | $27.10 | 17,442 |
| 2016-02-09 | $27.42 | $27.45 | $27.42 | $27.45 | $27.09 | 26,818 |
| 2016-02-08 | $27.49 | $27.49 | $27.42 | $27.46 | $27.09 | 9,198 |
| 2016-02-05 | $27.47 | $27.48 | $27.40 | $27.45 | $27.09 | 27,344 |
| 2016-02-04 | $27.40 | $27.46 | $27.40 | $27.45 | $27.09 | 27,536 |
| 2016-02-03 | $27.42 | $27.45 | $27.40 | $27.42 | $27.06 | 39,601 |
| 2016-02-02 | $27.40 | $27.40 | $27.39 | $27.40 | $27.04 | 14,949 |
| 2016-02-01 | $27.42 | $27.44 | $27.39 | $27.39 | $27.03 | 20,938 |
| 2016-01-29 | $27.46 | $27.46 | $27.43 | $27.43 | $27.05 | 9,126 |
| 2016-01-28 | $27.43 | $27.44 | $27.42 | $27.44 | $27.06 | 13,963 |
| 2016-01-27 | $27.42 | $27.43 | $27.42 | $27.42 | $27.04 | 27,827 |
| 2016-01-26 | $27.39 | $27.43 | $27.38 | $27.43 | $27.05 | 15,033 |
| 2016-01-25 | $27.42 | $27.43 | $27.36 | $27.38 | $27.00 | 12,595 |
| 2016-01-22 | $27.36 | $27.42 | $27.36 | $27.38 | $27.00 | 5,192 |
| 2016-01-21 | $27.39 | $27.43 | $27.37 | $27.42 | $27.04 | 5,337 |
| 2016-01-20 | $27.40 | $27.42 | $27.35 | $27.39 | $27.01 | 16,686 |
| 2016-01-19 | $27.35 | $27.41 | $27.35 | $27.36 | $26.98 | 13,706 |
| 2016-01-15 | $27.42 | $27.42 | $27.37 | $27.40 | $27.02 | 23,324 |
| 2016-01-14 | $27.36 | $27.47 | $27.36 | $27.41 | $27.03 | 49,659 |
| 2016-01-13 | $27.39 | $27.40 | $27.33 | $27.36 | $26.98 | 42,259 |
| 2016-01-12 | $27.35 | $27.39 | $27.33 | $27.39 | $27.01 | 8,353 |
| 2016-01-11 | $27.37 | $27.38 | $27.33 | $27.35 | $26.97 | 10,908 |
| 2016-01-08 | $27.36 | $27.40 | $27.34 | $27.38 | $27.00 | 42,074 |
| 2016-01-07 | $27.35 | $27.39 | $27.34 | $27.37 | $26.99 | 30,123 |
| 2016-01-06 | $27.35 | $27.39 | $27.33 | $27.36 | $26.98 | 25,017 |
| 2016-01-05 | $27.32 | $27.38 | $27.32 | $27.33 | $26.95 | 27,578 |
| 2016-01-04 | $27.33 | $27.36 | $27.32 | $27.34 | $26.96 | 11,624 |
| 2015-12-31 | $27.37 | $27.39 | $27.33 | $27.35 | $26.97 | 27,175 |
| 2015-12-30 | $27.36 | $27.38 | $27.33 | $27.38 | $27.00 | 21,736 |
| 2015-12-29 | $27.37 | $27.39 | $27.33 | $27.39 | $27.01 | 44,209 |
| 2015-12-28 | $27.34 | $27.38 | $27.34 | $27.34 | $26.96 | 14,794 |
| 2015-12-24 | $27.36 | $27.37 | $27.34 | $27.34 | $26.96 | 12,122 |
| 2015-12-23 | $27.41 | $27.41 | $27.36 | $27.37 | $26.97 | 17,691 |
| 2015-12-22 | $27.39 | $27.40 | $27.34 | $27.38 | $26.98 | 30,277 |
| 2015-12-21 | $27.36 | $27.39 | $27.32 | $27.37 | $26.97 | 35,096 |
| 2015-12-18 | $27.33 | $27.37 | $27.32 | $27.36 | $26.96 | 114,087 |
| 2015-12-17 | $27.38 | $27.38 | $27.32 | $27.35 | $26.95 | 27,396 |
| 2015-12-16 | $27.37 | $27.37 | $27.31 | $27.35 | $26.95 | 13,291 |
| 2015-12-15 | $27.34 | $27.38 | $27.32 | $27.32 | $26.92 | 16,568 |
| 2015-12-14 | $27.33 | $27.37 | $27.30 | $27.30 | $26.90 | 16,170 |
| 2015-12-11 | $27.37 | $27.40 | $27.34 | $27.34 | $26.94 | 20,867 |
| 2015-12-10 | $27.41 | $27.41 | $27.36 | $27.41 | $27.01 | 4,126 |
| 2015-12-09 | $27.39 | $27.41 | $27.36 | $27.37 | $26.97 | 3,538 |
| 2015-12-08 | $27.34 | $27.41 | $27.34 | $27.40 | $27.00 | 13,450 |
| 2015-12-07 | $27.41 | $27.41 | $27.34 | $27.38 | $26.98 | 7,743 |
| 2015-12-04 | $27.35 | $27.39 | $27.35 | $27.36 | $26.96 | 8,042 |
| 2015-12-03 | $27.37 | $27.41 | $27.35 | $27.38 | $26.98 | 34,346 |
| 2015-12-02 | $27.37 | $27.43 | $27.37 | $27.40 | $27.00 | 31,744 |
| 2015-12-01 | $27.40 | $27.41 | $27.37 | $27.39 | $26.99 | 11,863 |
| 2015-11-30 | $27.41 | $27.43 | $27.38 | $27.41 | $26.99 | 5,914 |
| 2015-11-27 | $27.44 | $27.44 | $27.41 | $27.41 | $26.99 | 2,178 |
| 2015-11-25 | $27.39 | $27.43 | $27.39 | $27.43 | $27.01 | 13,215 |
| 2015-11-24 | $27.45 | $27.45 | $27.40 | $27.43 | $27.01 | 11,225 |
| 2015-11-23 | $27.42 | $27.43 | $27.41 | $27.43 | $27.01 | 3,269 |
| 2015-11-20 | $27.42 | $27.43 | $27.39 | $27.42 | $27.00 | 32,641 |
| 2015-11-19 | $27.43 | $27.43 | $27.37 | $27.43 | $27.01 | 13,657 |
| 2015-11-18 | $27.42 | $27.43 | $27.38 | $27.38 | $26.96 | 5,899 |
| 2015-11-17 | $27.37 | $27.43 | $27.37 | $27.41 | $26.99 | 15,827 |
| 2015-11-16 | $27.40 | $27.44 | $27.37 | $27.39 | $26.97 | 8,113 |
| 2015-11-13 | $27.41 | $27.42 | $27.36 | $27.36 | $26.94 | 19,872 |
| 2015-11-12 | $27.42 | $27.44 | $27.35 | $27.40 | $26.98 | 24,348 |
| 2015-11-11 | $27.42 | $27.42 | $27.32 | $27.35 | $26.93 | 8,732 |
| 2015-11-10 | $27.41 | $27.42 | $27.34 | $27.42 | $27.00 | 8,096 |
| 2015-11-09 | $27.40 | $27.42 | $27.31 | $27.41 | $26.99 | 12,963 |
| 2015-11-06 | $27.37 | $27.44 | $27.35 | $27.35 | $26.93 | 16,805 |
| 2015-11-05 | $27.42 | $27.49 | $27.42 | $27.47 | $27.05 | 27,460 |
| 2015-11-04 | $27.52 | $27.52 | $27.43 | $27.47 | $27.05 | 34,193 |
| 2015-11-03 | $27.46 | $27.48 | $27.42 | $27.44 | $27.02 | 48,224 |
| 2015-11-02 | $27.53 | $27.53 | $27.46 | $27.48 | $27.06 | 15,290 |
| 2015-10-30 | $27.55 | $27.55 | $27.45 | $27.48 | $27.03 | 4,846 |
| 2015-10-29 | $27.46 | $27.52 | $27.45 | $27.47 | $27.03 | 4,979 |
| 2015-10-28 | $27.56 | $27.56 | $27.45 | $27.47 | $27.03 | 16,674 |
| 2015-10-27 | $27.49 | $27.55 | $27.45 | $27.49 | $27.05 | 9,734 |
| 2015-10-26 | $27.55 | $27.55 | $27.45 | $27.52 | $27.07 | 4,091 |
| 2015-10-23 | $27.44 | $27.49 | $27.44 | $27.47 | $27.03 | 7,035 |
| 2015-10-22 | $27.48 | $27.49 | $27.45 | $27.48 | $27.03 | 4,479 |
| 2015-10-21 | $27.45 | $27.48 | $27.45 | $27.45 | $27.01 | 17,888 |
| 2015-10-20 | $27.46 | $27.50 | $27.44 | $27.48 | $27.04 | 28,878 |
| 2015-10-19 | $27.48 | $27.50 | $27.46 | $27.46 | $27.02 | 20,627 |
| 2015-10-16 | $27.46 | $27.49 | $27.44 | $27.46 | $27.02 | 3,720 |
| 2015-10-15 | $27.49 | $27.51 | $27.44 | $27.47 | $27.03 | 4,126 |
| 2015-10-14 | $27.48 | $27.51 | $27.45 | $27.50 | $27.06 | 17,604 |
| 2015-10-13 | $27.48 | $27.50 | $27.48 | $27.49 | $27.05 | 7,069 |
| 2015-10-12 | $27.49 | $27.51 | $27.47 | $27.47 | $27.03 | 6,646 |
| 2015-10-09 | $27.48 | $27.49 | $27.46 | $27.49 | $27.05 | 6,747 |
| 2015-10-08 | $27.44 | $27.47 | $27.44 | $27.47 | $27.02 | 3,370 |
| 2015-10-07 | $27.44 | $27.51 | $27.44 | $27.47 | $27.03 | 16,581 |
| 2015-10-06 | $27.51 | $27.51 | $27.44 | $27.44 | $27.00 | 26,007 |
| 2015-10-05 | $27.54 | $27.54 | $27.44 | $27.48 | $27.04 | 7,254 |
| 2015-10-02 | $27.48 | $27.51 | $27.45 | $27.49 | $27.05 | 14,047 |
| 2015-10-01 | $27.47 | $27.50 | $27.44 | $27.48 | $27.04 | 11,138 |
| 2015-09-30 | $27.45 | $27.52 | $27.45 | $27.49 | $27.03 | 14,649 |
| 2015-09-29 | $27.48 | $27.50 | $27.47 | $27.50 | $27.03 | 2,114 |
| 2015-09-28 | $27.51 | $27.51 | $27.45 | $27.51 | $27.04 | 18,448 |
| 2015-09-25 | $27.50 | $27.51 | $27.44 | $27.47 | $27.01 | 34,048 |
| 2015-09-24 | $27.47 | $27.51 | $27.44 | $27.51 | $27.04 | 4,645 |
| 2015-09-23 | $27.53 | $27.53 | $27.45 | $27.46 | $27.00 | 12,784 |
| 2015-09-22 | $27.51 | $27.54 | $27.47 | $27.48 | $27.02 | 13,656 |
| 2015-09-21 | $27.48 | $27.48 | $27.42 | $27.42 | $26.96 | 7,894 |
| 2015-09-18 | $27.42 | $27.52 | $27.42 | $27.42 | $26.96 | 6,542 |
| 2015-09-17 | $27.45 | $27.51 | $27.42 | $27.42 | $26.96 | 1,823 |
| 2015-09-16 | $27.46 | $27.53 | $27.42 | $27.46 | $26.99 | 13,521 |
| 2015-09-15 | $27.50 | $27.50 | $27.41 | $27.44 | $26.98 | 21,132 |
| 2015-09-14 | $27.47 | $27.48 | $27.34 | $27.48 | $27.02 | 33,694 |
| 2015-09-11 | $27.48 | $27.49 | $27.42 | $27.44 | $26.97 | 18,169 |
| 2015-09-10 | $27.46 | $27.49 | $27.42 | $27.42 | $26.96 | 10,552 |
| 2015-09-09 | $27.38 | $27.50 | $27.38 | $27.44 | $26.98 | 63,416 |
| 2015-09-08 | $27.47 | $27.47 | $27.44 | $27.46 | $27.00 | 3,552 |