SPDRR S&PR INTERNATIONAL INDUSTRIAL SECTOR ETF (IPN) Exchange: NYSE ARCA
Data as of May 2, 2025
$34.71 ($0.00) 0.00%
SPDRR S&PR INTERNATIONAL INDUSTRIAL SECTOR ETF - Daily Information
Click for more stock information on SPDRR S&PR INTERNATIONAL INDUSTRIAL SECTOR ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $34.71 |
| Previous Close | $34.71 |
| High | $34.71 |
| Low | $34.71 |
| Adjusted Open | $34.71 |
| Previous Adjusted Close | $34.71 |
| Adjusted High | $34.71 |
| Adjusted Low | $34.71 |
Invest in SPDRR S&PR INTERNATIONAL INDUSTRIAL SECTOR ETF (IPN)
Historical Stock Data for SPDRR S&PR INTERNATIONAL INDUSTRIAL SECTOR ETF (IPN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-01 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 0 |
| 2017-07-31 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 0 |
| 2017-07-28 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 0 |
| 2017-07-27 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 0 |
| 2017-07-26 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 0 |
| 2017-07-25 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 0 |
| 2017-07-24 | $34.54 | $34.71 | $34.52 | $34.71 | $34.71 | 20,431 |
| 2017-07-21 | $34.74 | $34.90 | $34.66 | $34.90 | $34.90 | 4,693 |
| 2017-07-20 | $35.10 | $35.10 | $34.90 | $34.90 | $34.90 | 30,737 |
| 2017-07-19 | $34.86 | $35.07 | $34.79 | $34.86 | $34.86 | 15,664 |
| 2017-07-18 | $34.80 | $34.95 | $34.76 | $34.87 | $34.87 | 8,016 |
| 2017-07-17 | $34.80 | $34.94 | $34.71 | $34.75 | $34.75 | 42,303 |
| 2017-07-14 | $34.83 | $35.03 | $34.76 | $34.94 | $34.94 | 52,598 |
| 2017-07-13 | $34.72 | $35.31 | $34.53 | $34.65 | $34.65 | 183,020 |
| 2017-07-12 | $34.85 | $34.87 | $34.83 | $34.83 | $34.83 | 2,852 |
| 2017-07-11 | $34.25 | $34.45 | $34.25 | $34.41 | $34.41 | 59,672 |
| 2017-07-10 | $34.34 | $34.53 | $34.27 | $34.50 | $34.50 | 14,889 |
| 2017-07-07 | $34.30 | $34.80 | $34.26 | $34.48 | $34.48 | 1,555 |
| 2017-07-06 | $34.24 | $34.33 | $34.13 | $34.22 | $34.22 | 7,773 |
| 2017-07-05 | $34.29 | $34.53 | $34.24 | $34.53 | $34.53 | 2,198 |
| 2017-07-03 | $34.54 | $34.57 | $34.41 | $34.57 | $34.57 | 3,991 |
| 2017-06-30 | $34.54 | $34.58 | $34.27 | $34.32 | $34.32 | 4,948 |
| 2017-06-29 | $34.47 | $34.49 | $34.39 | $34.40 | $34.40 | 1,858 |
| 2017-06-28 | $34.73 | $34.85 | $34.62 | $34.80 | $34.80 | 5,140 |
| 2017-06-27 | $34.43 | $34.58 | $34.43 | $34.52 | $34.52 | 2,649 |
| 2017-06-26 | $35.02 | $35.02 | $34.70 | $34.70 | $34.70 | 2,528 |
| 2017-06-23 | $34.83 | $34.84 | $34.56 | $34.82 | $34.82 | 3,111 |
| 2017-06-22 | $34.60 | $34.73 | $34.60 | $34.64 | $34.64 | 2,083 |
| 2017-06-21 | $34.71 | $34.72 | $34.47 | $34.72 | $34.72 | 2,565 |
| 2017-06-20 | $34.83 | $34.83 | $34.68 | $34.72 | $34.72 | 3,077 |
| 2017-06-19 | $35.06 | $35.06 | $34.95 | $34.95 | $34.95 | 794 |
| 2017-06-16 | $34.54 | $34.69 | $34.54 | $34.69 | $34.69 | 1,051 |
| 2017-06-15 | $34.56 | $34.81 | $34.45 | $34.81 | $34.45 | 1,920 |
| 2017-06-14 | $35.36 | $35.39 | $34.94 | $34.94 | $34.58 | 7,545 |
| 2017-06-13 | $35.05 | $35.15 | $35.02 | $35.10 | $34.74 | 3,015 |
| 2017-06-12 | $34.72 | $34.81 | $34.72 | $34.76 | $34.41 | 2,903 |
| 2017-06-09 | $34.98 | $35.00 | $34.91 | $34.91 | $34.55 | 5,706 |
| 2017-06-08 | $34.96 | $35.07 | $34.64 | $35.03 | $34.67 | 12,958 |
| 2017-06-07 | $35.04 | $35.22 | $34.91 | $35.10 | $34.74 | 15,577 |
| 2017-06-06 | $35.02 | $35.10 | $35.02 | $35.08 | $34.72 | 2,585 |
| 2017-06-05 | $35.15 | $35.28 | $35.15 | $35.21 | $34.85 | 8,981 |
| 2017-06-02 | $35.39 | $35.39 | $35.39 | $35.39 | $35.03 | 311 |
| 2017-06-01 | $34.87 | $34.87 | $34.87 | $34.87 | $34.51 | 534 |
| 2017-05-31 | $34.48 | $34.70 | $34.46 | $34.62 | $34.27 | 4,828 |
| 2017-05-30 | $34.51 | $34.58 | $34.44 | $34.50 | $34.15 | 4,352 |
| 2017-05-26 | $34.42 | $34.49 | $34.35 | $34.49 | $34.14 | 2,680 |
| 2017-05-25 | $34.59 | $34.60 | $34.47 | $34.48 | $34.13 | 26,018 |
| 2017-05-24 | $34.40 | $34.47 | $34.26 | $34.40 | $34.05 | 2,571 |
| 2017-05-23 | $34.30 | $34.35 | $34.26 | $34.30 | $33.95 | 948 |
| 2017-05-22 | $34.33 | $34.37 | $34.28 | $34.37 | $34.02 | 5,758 |
| 2017-05-19 | $34.25 | $34.25 | $34.15 | $34.25 | $33.90 | 1,186 |
| 2017-05-18 | $33.82 | $33.92 | $33.82 | $33.82 | $33.47 | 1,991 |
| 2017-05-17 | $33.96 | $33.98 | $33.82 | $33.82 | $33.47 | 5,217 |
| 2017-05-16 | $34.22 | $34.29 | $34.22 | $34.25 | $33.90 | 2,612 |
| 2017-05-15 | $34.13 | $34.13 | $34.13 | $34.13 | $33.78 | 486 |
| 2017-05-12 | $33.94 | $34.07 | $33.88 | $33.94 | $33.59 | 8,514 |
| 2017-05-11 | $33.70 | $33.90 | $33.68 | $33.76 | $33.42 | 7,083 |
| 2017-05-10 | $34.05 | $34.11 | $34.00 | $34.08 | $33.73 | 5,695 |
| 2017-05-09 | $34.10 | $34.10 | $33.98 | $33.98 | $33.63 | 716 |
| 2017-05-08 | $34.19 | $34.19 | $34.14 | $34.19 | $33.84 | 1,146 |
| 2017-05-05 | $34.17 | $34.48 | $34.17 | $34.47 | $34.12 | 2,392 |
| 2017-05-04 | $33.95 | $34.17 | $33.95 | $34.17 | $33.82 | 50,269 |
| 2017-05-03 | $33.81 | $33.90 | $33.68 | $33.82 | $33.47 | 13,785 |
| 2017-05-02 | $33.74 | $33.98 | $33.74 | $33.88 | $33.53 | 31,555 |
| 2017-05-01 | $33.75 | $33.76 | $33.72 | $33.76 | $33.42 | 734 |
| 2017-04-28 | $33.62 | $33.66 | $33.58 | $33.66 | $33.32 | 3,250 |
| 2017-04-27 | $33.59 | $33.63 | $33.57 | $33.63 | $33.29 | 4,065 |
| 2017-04-26 | $33.44 | $33.65 | $33.44 | $33.60 | $33.26 | 4,630 |
| 2017-04-25 | $33.59 | $33.67 | $33.54 | $33.54 | $33.20 | 3,099 |
| 2017-04-24 | $33.14 | $33.33 | $33.14 | $33.33 | $32.99 | 11,419 |
| 2017-04-21 | $32.50 | $32.51 | $32.44 | $32.47 | $32.14 | 4,994 |
| 2017-04-20 | $32.39 | $32.56 | $32.39 | $32.51 | $32.18 | 15,388 |
| 2017-04-19 | $32.22 | $32.28 | $32.16 | $32.16 | $31.83 | 2,695 |
| 2017-04-18 | $32.16 | $32.21 | $32.11 | $32.11 | $31.78 | 1,146 |
| 2017-04-17 | $32.30 | $32.40 | $32.30 | $32.32 | $31.99 | 4,579 |
| 2017-04-13 | $32.23 | $32.24 | $32.14 | $32.17 | $31.84 | 1,477 |
| 2017-04-12 | $32.28 | $32.40 | $32.22 | $32.40 | $32.07 | 3,346 |
| 2017-04-11 | $32.30 | $32.42 | $32.30 | $32.40 | $32.07 | 3,513 |
| 2017-04-10 | $32.24 | $32.30 | $32.21 | $32.21 | $31.88 | 2,879 |
| 2017-04-07 | $32.32 | $32.32 | $32.22 | $32.28 | $31.95 | 1,572 |
| 2017-04-06 | $32.30 | $32.31 | $32.30 | $32.31 | $31.98 | 562 |
| 2017-04-05 | $32.29 | $32.40 | $32.25 | $32.26 | $31.93 | 9,067 |
| 2017-04-04 | $32.30 | $32.30 | $32.30 | $32.30 | $31.97 | 250 |
| 2017-04-03 | $32.15 | $32.30 | $32.15 | $32.30 | $31.97 | 760 |
| 2017-03-31 | $32.41 | $32.41 | $32.41 | $32.41 | $32.08 | 59 |
| 2017-03-30 | $32.40 | $32.41 | $32.40 | $32.41 | $32.08 | 517 |
| 2017-03-29 | $32.40 | $32.40 | $32.40 | $32.40 | $32.07 | 796 |
| 2017-03-28 | $32.37 | $32.49 | $32.37 | $32.49 | $32.16 | 12,529 |
| 2017-03-27 | $32.29 | $32.29 | $32.29 | $32.29 | $31.96 | 101 |
| 2017-03-24 | $32.29 | $32.29 | $32.29 | $32.29 | $31.96 | 322 |
| 2017-03-23 | $32.14 | $32.29 | $32.14 | $32.27 | $31.94 | 2,817 |
| 2017-03-22 | $31.81 | $32.10 | $31.81 | $32.10 | $31.77 | 1,606 |
| 2017-03-21 | $32.30 | $32.30 | $31.95 | $31.95 | $31.62 | 2,500 |
| 2017-03-20 | $32.14 | $32.20 | $32.13 | $32.13 | $31.80 | 77,283 |
| 2017-03-17 | $32.04 | $32.14 | $32.04 | $32.14 | $31.81 | 1,044 |
| 2017-03-16 | $32.07 | $32.19 | $32.07 | $32.10 | $31.76 | 5,636 |
| 2017-03-15 | $31.55 | $31.61 | $31.55 | $31.61 | $31.27 | 868 |
| 2017-03-14 | $31.48 | $31.48 | $31.42 | $31.42 | $31.08 | 1,537 |
| 2017-03-13 | $31.70 | $31.70 | $31.55 | $31.62 | $31.28 | 1,035 |
| 2017-03-10 | $31.47 | $31.52 | $31.47 | $31.50 | $31.16 | 2,135 |
| 2017-03-09 | $31.12 | $31.35 | $31.12 | $31.32 | $30.98 | 6,725 |
| 2017-03-08 | $31.41 | $31.46 | $31.34 | $31.34 | $31.00 | 62,736 |
| 2017-03-07 | $31.57 | $31.57 | $31.57 | $31.57 | $31.23 | 318 |
| 2017-03-06 | $31.57 | $31.57 | $31.57 | $31.57 | $31.23 | 191 |
| 2017-03-03 | $31.58 | $31.58 | $31.37 | $31.57 | $31.23 | 18,169 |
| 2017-03-02 | $31.60 | $31.60 | $31.55 | $31.55 | $31.21 | 1,168 |
| 2017-03-01 | $31.40 | $31.40 | $31.40 | $31.40 | $31.06 | 100 |
| 2017-02-28 | $31.41 | $31.41 | $31.40 | $31.40 | $31.06 | 876 |
| 2017-02-27 | $31.23 | $31.23 | $31.23 | $31.23 | $30.89 | 462 |
| 2017-02-24 | $31.18 | $31.20 | $31.12 | $31.12 | $30.79 | 1,849 |
| 2017-02-23 | $31.54 | $31.57 | $31.51 | $31.51 | $31.17 | 1,388 |
| 2017-02-22 | $31.38 | $31.38 | $31.34 | $31.36 | $31.02 | 688 |
| 2017-02-21 | $31.23 | $31.48 | $31.23 | $31.48 | $31.14 | 848 |
| 2017-02-17 | $31.21 | $31.25 | $31.21 | $31.25 | $30.91 | 510 |
| 2017-02-16 | $31.35 | $31.39 | $31.31 | $31.34 | $31.00 | 2,588 |
| 2017-02-15 | $31.30 | $31.30 | $31.30 | $31.30 | $30.96 | 127 |
| 2017-02-14 | $31.26 | $31.33 | $31.17 | $31.30 | $30.96 | 10,910 |
| 2017-02-13 | $31.34 | $31.40 | $31.32 | $31.38 | $31.04 | 2,762 |
| 2017-02-10 | $31.08 | $31.17 | $31.08 | $31.17 | $30.84 | 1,433 |
| 2017-02-09 | $30.92 | $30.99 | $30.92 | $30.99 | $30.66 | 3,440 |
| 2017-02-08 | $30.99 | $30.99 | $30.89 | $30.89 | $30.56 | 21,560 |
| 2017-02-07 | $30.87 | $30.87 | $30.78 | $30.78 | $30.45 | 13,672 |
| 2017-02-06 | $30.84 | $30.84 | $30.63 | $30.82 | $30.49 | 1,444 |
| 2017-02-03 | $30.92 | $31.07 | $30.91 | $30.95 | $30.62 | 10,964 |
| 2017-02-02 | $30.96 | $30.97 | $30.96 | $30.97 | $30.64 | 811 |
| 2017-02-01 | $31.03 | $31.15 | $30.96 | $31.14 | $30.81 | 5,681 |
| 2017-01-31 | $30.71 | $30.90 | $30.68 | $30.72 | $30.39 | 3,099 |
| 2017-01-30 | $30.83 | $30.83 | $30.63 | $30.76 | $30.43 | 3,182 |
| 2017-01-27 | $31.05 | $31.05 | $30.97 | $30.99 | $30.66 | 5,748 |
| 2017-01-26 | $31.10 | $31.14 | $31.05 | $31.05 | $30.71 | 43,099 |
| 2017-01-25 | $31.07 | $31.10 | $31.07 | $31.08 | $30.75 | 828 |
| 2017-01-24 | $30.77 | $30.93 | $30.75 | $30.85 | $30.52 | 4,302 |
| 2017-01-23 | $30.56 | $30.71 | $30.54 | $30.68 | $30.35 | 3,682 |
| 2017-01-20 | $30.55 | $30.55 | $30.49 | $30.52 | $30.19 | 1,593 |
| 2017-01-19 | $30.30 | $30.34 | $30.17 | $30.34 | $30.01 | 28,817 |
| 2017-01-18 | $30.39 | $30.43 | $30.36 | $30.36 | $30.03 | 2,118 |
| 2017-01-17 | $30.37 | $30.57 | $30.37 | $30.57 | $30.24 | 1,055 |
| 2017-01-13 | $30.54 | $30.65 | $30.54 | $30.63 | $30.30 | 1,177 |
| 2017-01-12 | $30.54 | $30.54 | $30.37 | $30.48 | $30.15 | 4,173 |
| 2017-01-11 | $30.16 | $30.36 | $30.14 | $30.36 | $30.04 | 1,635 |
| 2017-01-10 | $30.24 | $30.29 | $30.14 | $30.22 | $29.90 | 3,466 |
| 2017-01-09 | $30.13 | $30.19 | $30.12 | $30.14 | $29.81 | 7,451 |
| 2017-01-06 | $30.24 | $30.26 | $30.14 | $30.22 | $29.90 | 20,778 |
| 2017-01-05 | $30.31 | $30.40 | $30.28 | $30.40 | $30.07 | 34,574 |
| 2017-01-04 | $29.91 | $30.05 | $29.90 | $29.97 | $29.65 | 25,101 |
| 2017-01-03 | $29.57 | $29.68 | $29.54 | $29.68 | $29.36 | 1,436 |
| 2016-12-30 | $29.67 | $29.67 | $29.46 | $29.53 | $29.21 | 4,403 |
| 2016-12-29 | $29.43 | $29.45 | $29.43 | $29.45 | $29.13 | 848 |
| 2016-12-28 | $29.51 | $29.52 | $29.51 | $29.52 | $29.20 | 677 |
| 2016-12-27 | $29.61 | $29.61 | $29.59 | $29.59 | $29.28 | 969 |
| 2016-12-23 | $29.64 | $29.64 | $29.64 | $29.64 | $29.32 | 142 |
| 2016-12-22 | $29.61 | $29.64 | $29.61 | $29.64 | $29.32 | 1,129 |
| 2016-12-21 | $29.62 | $29.64 | $29.59 | $29.59 | $29.27 | 2,649 |
| 2016-12-20 | $29.59 | $29.62 | $29.55 | $29.62 | $29.31 | 842 |
| 2016-12-19 | $29.65 | $29.65 | $29.55 | $29.55 | $29.23 | 2,173 |
| 2016-12-16 | $29.46 | $29.46 | $29.46 | $29.46 | $29.15 | 245 |
| 2016-12-15 | $29.68 | $29.68 | $29.61 | $29.64 | $29.19 | 1,622 |
| 2016-12-14 | $30.14 | $30.29 | $29.98 | $29.98 | $29.52 | 902 |
| 2016-12-13 | $30.27 | $30.27 | $30.20 | $30.20 | $29.74 | 644 |
| 2016-12-12 | $29.96 | $29.96 | $29.96 | $29.96 | $29.50 | 238 |
| 2016-12-09 | $29.96 | $30.11 | $29.96 | $30.11 | $29.65 | 2,343 |
| 2016-12-08 | $30.08 | $30.12 | $30.05 | $30.05 | $29.59 | 1,717 |
| 2016-12-07 | $29.80 | $30.11 | $29.80 | $30.08 | $29.62 | 2,257 |
| 2016-12-06 | $29.79 | $29.80 | $29.79 | $29.80 | $29.34 | 505 |
| 2016-12-05 | $29.73 | $29.77 | $29.73 | $29.77 | $29.31 | 946 |
| 2016-12-02 | $29.34 | $29.34 | $29.27 | $29.32 | $28.87 | 1,985 |
| 2016-12-01 | $29.41 | $29.44 | $29.38 | $29.44 | $28.99 | 1,408 |
| 2016-11-30 | $29.63 | $29.63 | $29.46 | $29.47 | $29.02 | 910 |
| 2016-11-29 | $29.42 | $29.58 | $29.40 | $29.50 | $29.05 | 2,089 |
| 2016-11-28 | $29.33 | $29.37 | $29.32 | $29.32 | $28.87 | 14,286 |
| 2016-11-25 | $29.38 | $29.38 | $29.38 | $29.38 | $28.93 | 255 |
| 2016-11-23 | $29.28 | $29.46 | $29.28 | $29.41 | $28.96 | 772 |
| 2016-11-22 | $29.43 | $29.43 | $29.43 | $29.43 | $28.98 | 86 |
| 2016-11-21 | $29.40 | $29.43 | $29.36 | $29.43 | $28.98 | 426 |
| 2016-11-18 | $29.20 | $29.20 | $29.20 | $29.20 | $28.75 | 277 |
| 2016-11-17 | $29.42 | $29.42 | $29.42 | $29.42 | $28.96 | 262 |
| 2016-11-16 | $29.36 | $29.36 | $29.24 | $29.30 | $28.85 | 7,310 |
| 2016-11-15 | $29.47 | $29.51 | $29.47 | $29.49 | $29.03 | 417 |
| 2016-11-14 | $29.29 | $29.29 | $29.29 | $29.29 | $28.84 | 1,172 |
| 2016-11-11 | $29.47 | $29.47 | $29.47 | $29.47 | $29.02 | 266 |
| 2016-11-10 | $29.69 | $29.85 | $29.69 | $29.85 | $29.39 | 3,796 |
| 2016-11-09 | $29.31 | $29.61 | $29.31 | $29.61 | $29.15 | 952 |
| 2016-11-08 | $29.54 | $29.57 | $29.54 | $29.57 | $29.12 | 582 |
| 2016-11-07 | $29.54 | $29.54 | $29.54 | $29.54 | $29.08 | 320 |
| 2016-11-04 | $29.27 | $29.27 | $29.13 | $29.20 | $28.75 | 70,053 |
| 2016-11-03 | $29.38 | $29.38 | $29.38 | $29.38 | $28.92 | 100 |
| 2016-11-02 | $29.45 | $29.45 | $29.38 | $29.38 | $28.92 | 696 |
| 2016-11-01 | $29.72 | $29.77 | $29.51 | $29.54 | $29.09 | 2,014 |
| 2016-10-31 | $29.64 | $29.72 | $29.64 | $29.68 | $29.22 | 31,294 |
| 2016-10-28 | $29.74 | $29.78 | $29.74 | $29.75 | $29.29 | 1,396 |
| 2016-10-27 | $29.78 | $29.78 | $29.78 | $29.78 | $29.32 | 251 |
| 2016-10-26 | $29.88 | $30.02 | $29.88 | $29.97 | $29.51 | 1,522 |
| 2016-10-25 | $30.07 | $30.10 | $30.04 | $30.10 | $29.64 | 9,410 |
| 2016-10-24 | $30.15 | $30.15 | $30.08 | $30.08 | $29.62 | 4,538 |
| 2016-10-21 | $30.12 | $30.12 | $29.97 | $30.07 | $29.61 | 6,431 |
| 2016-10-20 | $30.19 | $30.22 | $30.10 | $30.19 | $29.73 | 3,398 |
| 2016-10-19 | $30.25 | $30.26 | $30.13 | $30.23 | $29.76 | 36,982 |
| 2016-10-18 | $30.07 | $30.21 | $30.01 | $30.11 | $29.65 | 46,156 |
| 2016-10-17 | $29.75 | $29.79 | $29.75 | $29.79 | $29.33 | 387 |
| 2016-10-14 | $29.97 | $30.04 | $29.85 | $29.85 | $29.39 | 8,473 |
| 2016-10-13 | $29.64 | $29.82 | $29.62 | $29.79 | $29.33 | 9,633 |
| 2016-10-12 | $29.79 | $29.87 | $29.79 | $29.87 | $29.41 | 1,698 |
| 2016-10-11 | $29.88 | $29.89 | $29.88 | $29.89 | $29.43 | 418 |
| 2016-10-10 | $30.40 | $30.40 | $30.40 | $30.40 | $29.93 | 24 |
| 2016-10-07 | $30.40 | $30.40 | $30.40 | $30.40 | $29.93 | 105 |
| 2016-10-06 | $30.34 | $30.41 | $30.29 | $30.40 | $29.93 | 28,231 |
| 2016-10-05 | $30.44 | $30.44 | $30.44 | $30.44 | $29.97 | 459 |
| 2016-10-04 | $30.50 | $30.50 | $30.31 | $30.37 | $29.90 | 1,255 |
| 2016-10-03 | $30.38 | $30.40 | $30.30 | $30.37 | $29.90 | 3,498 |
| 2016-09-30 | $30.33 | $30.47 | $30.27 | $30.44 | $29.97 | 3,021 |
| 2016-09-29 | $30.44 | $30.46 | $30.17 | $30.17 | $29.71 | 5,084 |
| 2016-09-28 | $30.37 | $30.51 | $30.37 | $30.45 | $29.98 | 1,514 |
| 2016-09-27 | $30.19 | $30.33 | $30.19 | $30.33 | $29.86 | 394 |
| 2016-09-26 | $30.16 | $30.25 | $30.15 | $30.21 | $29.74 | 11,099 |
| 2016-09-23 | $30.46 | $30.54 | $30.46 | $30.54 | $30.07 | 726 |
| 2016-09-22 | $30.88 | $30.88 | $30.71 | $30.72 | $30.24 | 1,350 |
| 2016-09-21 | $30.12 | $30.15 | $30.12 | $30.13 | $29.67 | 746 |
| 2016-09-20 | $29.74 | $29.74 | $29.74 | $29.74 | $29.28 | 79 |
| 2016-09-19 | $29.84 | $29.84 | $29.74 | $29.74 | $29.28 | 937 |
| 2016-09-16 | $29.60 | $29.65 | $29.57 | $29.62 | $29.17 | 3,485 |
| 2016-09-15 | $29.73 | $29.73 | $29.73 | $29.73 | $29.21 | 38 |
| 2016-09-14 | $29.79 | $29.79 | $29.73 | $29.73 | $29.21 | 2,150 |
| 2016-09-13 | $29.89 | $29.91 | $29.67 | $29.67 | $29.15 | 3,945 |
| 2016-09-12 | $29.85 | $30.19 | $29.85 | $30.19 | $29.66 | 982 |
| 2016-09-09 | $30.31 | $30.31 | $30.10 | $30.13 | $29.60 | 7,843 |
| 2016-09-08 | $30.74 | $30.80 | $30.68 | $30.69 | $30.15 | 4,926 |
| 2016-09-07 | $30.87 | $30.87 | $30.74 | $30.82 | $30.28 | 7,922 |
| 2016-09-06 | $30.67 | $30.72 | $30.67 | $30.72 | $30.18 | 804 |
| 2016-09-02 | $30.31 | $30.43 | $30.31 | $30.38 | $29.85 | 2,409 |
| 2016-09-01 | $30.11 | $30.16 | $30.07 | $30.08 | $29.55 | 1,949 |
| 2016-08-31 | $30.05 | $30.06 | $29.92 | $29.92 | $29.39 | 1,163 |
| 2016-08-30 | $29.98 | $30.04 | $29.96 | $30.00 | $29.47 | 987 |
| 2016-08-29 | $30.03 | $30.10 | $30.02 | $30.10 | $29.57 | 581 |
| 2016-08-26 | $30.15 | $30.36 | $29.86 | $29.88 | $29.36 | 1,938 |
| 2016-08-25 | $30.26 | $30.26 | $30.10 | $30.10 | $29.57 | 1,230 |
| 2016-08-24 | $30.34 | $30.34 | $30.29 | $30.29 | $29.76 | 9,555 |
| 2016-08-23 | $30.45 | $30.46 | $30.32 | $30.32 | $29.79 | 1,347 |
| 2016-08-22 | $30.10 | $30.21 | $30.10 | $30.21 | $29.68 | 2,695 |
| 2016-08-19 | $30.04 | $30.10 | $30.04 | $30.07 | $29.54 | 757 |
| 2016-08-18 | $30.08 | $30.19 | $30.07 | $30.19 | $29.66 | 778 |
| 2016-08-17 | $29.87 | $30.09 | $29.85 | $30.05 | $29.52 | 27,658 |
| 2016-08-16 | $30.01 | $30.04 | $29.97 | $30.04 | $29.51 | 1,277 |
| 2016-08-15 | $30.06 | $30.16 | $30.03 | $30.10 | $29.57 | 53,337 |
| 2016-08-12 | $29.92 | $29.92 | $29.92 | $29.92 | $29.39 | 154 |
| 2016-08-11 | $29.94 | $30.00 | $29.94 | $30.00 | $29.47 | 596 |
| 2016-08-10 | $29.75 | $29.75 | $29.75 | $29.75 | $29.23 | 177 |
| 2016-08-09 | $29.54 | $29.63 | $29.54 | $29.54 | $29.02 | 1,129 |
| 2016-08-08 | $29.21 | $29.26 | $29.20 | $29.24 | $28.73 | 717 |
| 2016-08-05 | $28.98 | $28.98 | $28.98 | $28.98 | $28.47 | 46 |
| 2016-08-04 | $28.89 | $28.98 | $28.89 | $28.98 | $28.47 | 960 |
| 2016-08-03 | $28.91 | $28.91 | $28.91 | $28.91 | $28.40 | 112 |
| 2016-08-02 | $28.96 | $28.96 | $28.84 | $28.91 | $28.40 | 2,132 |
| 2016-08-01 | $29.19 | $29.19 | $29.05 | $29.05 | $28.54 | 771 |
| 2016-07-29 | $29.30 | $29.34 | $29.30 | $29.34 | $28.83 | 298 |
| 2016-07-28 | $28.98 | $29.05 | $28.94 | $29.05 | $28.54 | 4,410 |
| 2016-07-27 | $28.95 | $29.02 | $28.89 | $28.89 | $28.38 | 950 |
| 2016-07-26 | $28.86 | $28.87 | $28.79 | $28.86 | $28.35 | 1,350 |
| 2016-07-25 | $28.70 | $28.71 | $28.70 | $28.71 | $28.21 | 413 |
| 2016-07-22 | $28.60 | $28.77 | $28.60 | $28.69 | $28.18 | 28,273 |
| 2016-07-21 | $28.62 | $28.77 | $28.62 | $28.77 | $28.26 | 1,049 |
| 2016-07-20 | $28.78 | $28.85 | $28.77 | $28.82 | $28.31 | 27,351 |
| 2016-07-19 | $28.57 | $28.58 | $28.54 | $28.54 | $28.04 | 3,092 |
| 2016-07-18 | $28.74 | $28.76 | $28.70 | $28.70 | $28.20 | 1,129 |
| 2016-07-15 | $28.74 | $28.74 | $28.74 | $28.74 | $28.24 | 746 |
| 2016-07-14 | $28.66 | $28.66 | $28.66 | $28.66 | $28.16 | 56 |
| 2016-07-13 | $28.66 | $28.66 | $28.66 | $28.66 | $28.16 | 812 |
| 2016-07-12 | $28.63 | $28.65 | $28.61 | $28.61 | $28.11 | 641 |
| 2016-07-11 | $28.34 | $28.43 | $28.34 | $28.38 | $27.88 | 4,610 |
| 2016-07-08 | $27.69 | $27.71 | $27.68 | $27.71 | $27.22 | 1,335 |
| 2016-07-07 | $27.56 | $27.56 | $27.31 | $27.35 | $26.87 | 1,335 |
| 2016-07-06 | $27.30 | $27.41 | $27.30 | $27.41 | $26.93 | 569 |
| 2016-07-05 | $27.62 | $27.68 | $27.46 | $27.46 | $26.98 | 984 |
| 2016-07-01 | $27.90 | $27.90 | $27.90 | $27.90 | $27.41 | 73 |
| 2016-06-30 | $27.91 | $27.93 | $27.86 | $27.90 | $27.41 | 2,130 |
| 2016-06-29 | $27.66 | $27.72 | $27.63 | $27.68 | $27.19 | 2,474 |
| 2016-06-28 | $27.04 | $27.12 | $26.91 | $27.07 | $26.59 | 25,703 |
| 2016-06-27 | $26.60 | $26.73 | $26.35 | $26.43 | $25.97 | 7,488 |
| 2016-06-24 | $27.57 | $27.57 | $27.14 | $27.14 | $26.66 | 770 |
| 2016-06-23 | $28.67 | $28.67 | $28.67 | $28.67 | $28.17 | 8 |
| 2016-06-22 | $28.95 | $28.95 | $28.67 | $28.67 | $28.17 | 1,160 |
| 2016-06-21 | $28.72 | $28.86 | $28.72 | $28.86 | $28.35 | 3,214 |
| 2016-06-20 | $28.73 | $28.73 | $28.70 | $28.70 | $28.20 | 1,966 |
| 2016-06-17 | $27.58 | $27.58 | $27.58 | $27.58 | $27.10 | 737 |
| 2016-06-16 | $27.70 | $28.00 | $27.70 | $28.00 | $27.16 | 1,390 |
| 2016-06-15 | $28.15 | $28.15 | $28.14 | $28.14 | $27.30 | 1,805 |
| 2016-06-14 | $28.00 | $28.00 | $28.00 | $28.00 | $27.16 | 1,169 |
| 2016-06-13 | $28.31 | $28.33 | $28.14 | $28.15 | $27.31 | 12,507 |
| 2016-06-10 | $28.71 | $28.71 | $28.55 | $28.55 | $27.70 | 16,203 |
| 2016-06-09 | $29.37 | $29.47 | $29.33 | $29.46 | $28.58 | 7,236 |
| 2016-06-08 | $29.78 | $29.78 | $29.74 | $29.74 | $28.86 | 1,367 |
| 2016-06-07 | $29.63 | $29.72 | $29.62 | $29.69 | $28.80 | 1,476 |
| 2016-06-06 | $29.43 | $29.44 | $29.38 | $29.38 | $28.50 | 1,225 |
| 2016-06-03 | $29.13 | $29.13 | $29.13 | $29.13 | $28.26 | 1,110 |
| 2016-06-02 | $28.79 | $28.79 | $28.79 | $28.79 | $27.93 | 731 |
| 2016-06-01 | $28.98 | $29.03 | $28.97 | $29.03 | $28.16 | 5,900 |
| 2016-05-31 | $29.21 | $29.26 | $29.09 | $29.09 | $28.22 | 1,408 |
| 2016-05-27 | $29.19 | $29.19 | $29.08 | $29.09 | $28.22 | 9,770 |
| 2016-05-26 | $29.12 | $29.14 | $29.12 | $29.14 | $28.27 | 367 |
| 2016-05-25 | $29.01 | $29.09 | $29.01 | $29.07 | $28.20 | 13,097 |
| 2016-05-24 | $28.84 | $28.90 | $28.84 | $28.89 | $28.03 | 1,488 |
| 2016-05-23 | $28.64 | $28.72 | $28.63 | $28.68 | $27.82 | 14,466 |
| 2016-05-20 | $28.69 | $28.69 | $28.65 | $28.65 | $27.79 | 1,760 |
| 2016-05-19 | $28.62 | $28.62 | $28.62 | $28.62 | $27.77 | 126 |
| 2016-05-18 | $28.61 | $28.91 | $28.53 | $28.62 | $27.77 | 5,788 |
| 2016-05-17 | $28.87 | $28.90 | $28.86 | $28.88 | $28.02 | 1,035 |
| 2016-05-16 | $28.78 | $28.78 | $28.75 | $28.75 | $27.89 | 519 |
| 2016-05-13 | $28.49 | $28.49 | $28.38 | $28.38 | $27.53 | 840 |
| 2016-05-12 | $28.73 | $28.85 | $28.70 | $28.82 | $27.96 | 1,326 |
| 2016-05-11 | $28.90 | $28.90 | $28.80 | $28.80 | $27.94 | 485 |
| 2016-05-10 | $28.62 | $28.92 | $28.62 | $28.92 | $28.06 | 1,984 |
| 2016-05-09 | $28.59 | $28.60 | $28.51 | $28.60 | $27.75 | 2,636 |
| 2016-05-06 | $28.54 | $28.59 | $28.54 | $28.59 | $27.74 | 391 |
| 2016-05-05 | $28.45 | $28.48 | $28.45 | $28.48 | $27.63 | 1,263 |
| 2016-05-04 | $28.49 | $28.56 | $28.49 | $28.56 | $27.71 | 432 |
| 2016-05-03 | $28.81 | $28.86 | $28.79 | $28.86 | $28.00 | 770 |
| 2016-05-02 | $28.95 | $28.95 | $28.95 | $28.95 | $28.09 | 177 |
| 2016-04-29 | $29.06 | $29.09 | $28.87 | $28.95 | $28.09 | 5,864 |
| 2016-04-28 | $29.26 | $29.26 | $29.16 | $29.16 | $28.29 | 2,292 |
| 2016-04-27 | $29.27 | $29.55 | $29.27 | $29.55 | $28.67 | 1,482 |
| 2016-04-26 | $29.54 | $29.54 | $29.45 | $29.45 | $28.57 | 3,720 |
| 2016-04-25 | $29.41 | $29.41 | $29.38 | $29.39 | $28.51 | 1,061 |
| 2016-04-22 | $29.59 | $29.60 | $29.52 | $29.52 | $28.64 | 1,906 |
| 2016-04-21 | $29.67 | $29.67 | $29.57 | $29.60 | $28.72 | 4,871 |
| 2016-04-20 | $29.82 | $29.89 | $29.78 | $29.82 | $28.93 | 31,506 |
| 2016-04-19 | $29.65 | $29.78 | $29.65 | $29.71 | $28.82 | 3,122 |
| 2016-04-18 | $29.06 | $29.23 | $29.06 | $29.18 | $28.31 | 1,682 |
| 2016-04-15 | $29.04 | $29.08 | $28.99 | $28.99 | $28.12 | 2,446 |
| 2016-04-14 | $29.15 | $29.18 | $29.10 | $29.14 | $28.27 | 2,876 |
| 2016-04-13 | $29.04 | $29.10 | $28.96 | $29.08 | $28.21 | 20,071 |
| 2016-04-12 | $28.38 | $28.66 | $28.38 | $28.66 | $27.80 | 5,516 |
| 2016-04-11 | $28.34 | $28.34 | $28.34 | $28.34 | $27.49 | 257 |
| 2016-04-08 | $28.18 | $28.34 | $28.18 | $28.34 | $27.49 | 767 |
| 2016-04-07 | $27.90 | $27.90 | $27.54 | $27.69 | $26.86 | 9,104 |
| 2016-04-06 | $27.81 | $27.97 | $27.63 | $27.97 | $27.13 | 3,620 |
| 2016-04-05 | $27.71 | $27.71 | $27.71 | $27.71 | $26.88 | 310 |
| 2016-04-04 | $28.31 | $28.34 | $28.18 | $28.18 | $27.34 | 1,835 |
| 2016-04-01 | $28.00 | $28.15 | $28.00 | $28.15 | $27.31 | 2,268 |
| 2016-03-31 | $28.63 | $28.74 | $28.54 | $28.69 | $27.83 | 68,614 |
| 2016-03-30 | $28.72 | $28.94 | $28.72 | $28.81 | $27.95 | 11,252 |
| 2016-03-29 | $28.14 | $28.21 | $28.14 | $28.21 | $27.37 | 1,759 |
| 2016-03-28 | $28.26 | $28.26 | $28.15 | $28.18 | $27.34 | 2,331 |
| 2016-03-24 | $27.88 | $28.00 | $27.81 | $28.00 | $27.16 | 2,658 |
| 2016-03-23 | $28.30 | $28.30 | $28.15 | $28.15 | $27.31 | 59,647 |
| 2016-03-22 | $28.44 | $28.63 | $28.44 | $28.63 | $27.77 | 2,729 |
| 2016-03-21 | $28.40 | $28.51 | $28.33 | $28.46 | $27.61 | 4,536 |
| 2016-03-18 | $28.45 | $28.45 | $28.45 | $28.45 | $27.60 | 164 |
| 2016-03-17 | $28.21 | $28.53 | $28.21 | $28.45 | $27.55 | 2,090 |
| 2016-03-16 | $27.82 | $27.92 | $27.82 | $27.88 | $27.00 | 3,530 |
| 2016-03-15 | $27.80 | $27.91 | $27.80 | $27.85 | $26.97 | 34,399 |
| 2016-03-14 | $28.15 | $28.19 | $28.10 | $28.10 | $27.21 | 2,306 |
| 2016-03-11 | $27.88 | $28.14 | $27.88 | $28.13 | $27.24 | 805 |
| 2016-03-10 | $27.80 | $27.92 | $27.43 | $27.60 | $26.73 | 16,906 |
| 2016-03-09 | $27.53 | $27.68 | $27.53 | $27.66 | $26.79 | 25,296 |
| 2016-03-08 | $27.62 | $27.64 | $27.60 | $27.64 | $26.77 | 825 |
| 2016-03-07 | $27.90 | $27.90 | $27.72 | $27.74 | $26.87 | 2,613 |
| 2016-03-04 | $27.90 | $27.90 | $27.90 | $27.90 | $27.02 | 462 |
| 2016-03-03 | $27.52 | $27.58 | $27.46 | $27.52 | $26.65 | 6,982 |
| 2016-03-02 | $27.08 | $27.15 | $27.07 | $27.15 | $26.29 | 1,351 |
| 2016-03-01 | $27.00 | $27.07 | $27.00 | $27.07 | $26.22 | 371 |
| 2016-02-29 | $26.61 | $26.61 | $26.61 | $26.61 | $25.77 | 178 |
| 2016-02-26 | $27.03 | $27.03 | $26.69 | $26.71 | $25.86 | 2,022 |
| 2016-02-25 | $26.75 | $26.75 | $26.73 | $26.73 | $25.89 | 3,781 |
| 2016-02-24 | $26.17 | $26.33 | $26.16 | $26.33 | $25.50 | 3,570 |
| 2016-02-23 | $26.72 | $26.72 | $26.57 | $26.57 | $25.73 | 1,126 |
| 2016-02-22 | $26.85 | $26.85 | $26.82 | $26.83 | $25.98 | 2,526 |
| 2016-02-19 | $26.36 | $26.47 | $26.35 | $26.45 | $25.62 | 3,126 |
| 2016-02-18 | $26.54 | $26.57 | $26.54 | $26.57 | $25.73 | 4,470 |
| 2016-02-17 | $26.27 | $26.56 | $26.27 | $26.49 | $25.65 | 7,098 |
| 2016-02-16 | $25.84 | $25.95 | $25.68 | $25.88 | $25.06 | 20,996 |
| 2016-02-12 | $24.90 | $25.14 | $24.90 | $25.11 | $24.32 | 6,698 |
| 2016-02-11 | $24.89 | $24.95 | $24.86 | $24.95 | $24.16 | 3,653 |
| 2016-02-10 | $25.51 | $25.51 | $25.30 | $25.30 | $24.50 | 15,293 |
| 2016-02-09 | $25.11 | $25.46 | $25.11 | $25.44 | $24.64 | 1,345 |
| 2016-02-08 | $25.38 | $25.38 | $25.37 | $25.37 | $24.57 | 6,429 |
| 2016-02-05 | $26.04 | $26.04 | $26.04 | $26.04 | $25.22 | 3,661 |
| 2016-02-04 | $26.22 | $26.34 | $26.20 | $26.26 | $25.43 | 7,965 |
| 2016-02-03 | $26.04 | $26.06 | $25.65 | $26.06 | $25.24 | 2,957 |
| 2016-02-02 | $26.05 | $26.08 | $25.93 | $26.04 | $25.22 | 6,120 |
| 2016-02-01 | $26.51 | $26.54 | $26.45 | $26.54 | $25.70 | 2,312 |
| 2016-01-29 | $26.26 | $26.49 | $26.26 | $26.49 | $25.65 | 2,097 |
| 2016-01-28 | $26.19 | $26.22 | $25.97 | $26.16 | $25.33 | 38,563 |
| 2016-01-27 | $26.20 | $26.30 | $25.90 | $25.90 | $25.08 | 3,636 |
| 2016-01-26 | $26.01 | $26.08 | $26.01 | $26.08 | $25.26 | 5,360 |
| 2016-01-25 | $25.71 | $25.84 | $25.58 | $25.58 | $24.77 | 10,830 |
| 2016-01-22 | $25.70 | $25.89 | $25.70 | $25.88 | $25.06 | 63,553 |
| 2016-01-21 | $24.88 | $25.25 | $24.88 | $25.13 | $24.34 | 9,092 |
| 2016-01-20 | $25.02 | $25.11 | $24.64 | $25.11 | $24.32 | 23,527 |
| 2016-01-19 | $25.83 | $25.90 | $25.68 | $25.74 | $24.93 | 1,441 |
| 2016-01-15 | $25.49 | $25.54 | $25.23 | $25.42 | $24.62 | 6,866 |
| 2016-01-14 | $25.90 | $26.35 | $25.86 | $26.22 | $25.39 | 49,649 |
| 2016-01-13 | $26.26 | $26.26 | $25.92 | $25.94 | $25.12 | 6,680 |
| 2016-01-12 | $26.32 | $26.32 | $26.14 | $26.32 | $25.49 | 26,250 |
| 2016-01-11 | $26.05 | $26.28 | $26.05 | $26.23 | $25.40 | 23,007 |
| 2016-01-08 | $26.27 | $26.32 | $26.14 | $26.14 | $25.32 | 1,543 |
| 2016-01-07 | $26.54 | $26.58 | $26.37 | $26.43 | $25.60 | 21,512 |
| 2016-01-06 | $26.86 | $26.86 | $26.70 | $26.83 | $25.98 | 9,501 |
| 2016-01-05 | $27.29 | $27.29 | $27.17 | $27.26 | $26.40 | 17,771 |
| 2016-01-04 | $27.17 | $27.29 | $27.17 | $27.29 | $26.43 | 803 |
| 2015-12-31 | $27.83 | $27.83 | $27.75 | $27.75 | $26.87 | 1,927 |
| 2015-12-30 | $28.02 | $28.02 | $28.02 | $28.02 | $27.14 | 737 |
| 2015-12-29 | $28.25 | $28.25 | $28.24 | $28.25 | $27.36 | 2,309 |
| 2015-12-28 | $27.94 | $27.94 | $27.94 | $27.94 | $27.05 | 584 |
| 2015-12-24 | $28.13 | $28.14 | $28.02 | $28.14 | $27.25 | 1,299 |
| 2015-12-23 | $28.02 | $28.08 | $28.02 | $28.07 | $27.18 | 2,733 |
| 2015-12-22 | $27.72 | $27.77 | $27.70 | $27.77 | $26.90 | 1,145 |
| 2015-12-21 | $27.67 | $27.92 | $27.34 | $27.45 | $26.58 | 4,977 |
| 2015-12-18 | $27.45 | $27.50 | $27.45 | $27.50 | $26.63 | 707 |
| 2015-12-17 | $27.95 | $28.06 | $27.95 | $28.00 | $26.91 | 9,235 |
| 2015-12-16 | $28.03 | $28.22 | $27.94 | $28.22 | $27.12 | 12,667 |
| 2015-12-15 | $27.82 | $27.86 | $27.78 | $27.85 | $26.76 | 5,564 |
| 2015-12-14 | $27.64 | $27.72 | $27.61 | $27.72 | $26.64 | 5,777 |
| 2015-12-11 | $27.75 | $27.75 | $27.71 | $27.71 | $26.63 | 465 |
| 2015-12-10 | $28.20 | $28.20 | $28.20 | $28.20 | $27.10 | 728 |
| 2015-12-09 | $28.19 | $28.19 | $28.16 | $28.16 | $27.06 | 2,193 |
| 2015-12-08 | $28.24 | $28.24 | $28.24 | $28.24 | $27.14 | 236 |
| 2015-12-07 | $28.84 | $28.84 | $28.84 | $28.84 | $27.71 | 23 |
| 2015-12-04 | $28.69 | $28.84 | $28.64 | $28.84 | $27.71 | 1,497 |
| 2015-12-03 | $28.72 | $28.72 | $28.54 | $28.54 | $27.42 | 908 |
| 2015-12-02 | $29.02 | $29.02 | $28.83 | $28.83 | $27.70 | 4,706 |
| 2015-12-01 | $29.06 | $29.11 | $29.01 | $29.11 | $27.97 | 21,904 |
| 2015-11-30 | $28.99 | $28.99 | $28.92 | $28.92 | $27.79 | 2,557 |
| 2015-11-27 | $28.85 | $28.85 | $28.85 | $28.85 | $27.72 | 600 |
| 2015-11-25 | $28.91 | $28.91 | $28.87 | $28.87 | $27.74 | 882 |
| 2015-11-24 | $28.89 | $28.89 | $28.89 | $28.89 | $27.76 | 1,140 |
| 2015-11-23 | $28.85 | $28.89 | $28.74 | $28.74 | $27.62 | 2,245 |
| 2015-11-20 | $28.98 | $29.04 | $28.90 | $28.92 | $27.79 | 2,228 |
| 2015-11-19 | $28.92 | $28.92 | $28.92 | $28.92 | $27.79 | 404 |
| 2015-11-18 | $28.58 | $28.85 | $28.58 | $28.85 | $27.72 | 6,709 |
| 2015-11-17 | $28.59 | $28.59 | $28.51 | $28.51 | $27.40 | 901 |
| 2015-11-16 | $28.11 | $28.11 | $28.11 | $28.11 | $27.01 | 209 |
| 2015-11-13 | $28.05 | $28.08 | $28.03 | $28.03 | $26.93 | 733 |
| 2015-11-12 | $28.34 | $28.47 | $28.34 | $28.34 | $27.23 | 6,187 |
| 2015-11-11 | $28.61 | $28.69 | $28.58 | $28.59 | $27.48 | 9,505 |
| 2015-11-10 | $28.58 | $28.58 | $28.58 | $28.58 | $27.46 | 16 |
| 2015-11-09 | $28.42 | $28.58 | $28.39 | $28.58 | $27.46 | 1,409 |
| 2015-11-06 | $28.68 | $28.72 | $28.68 | $28.72 | $27.60 | 213 |
| 2015-11-05 | $28.67 | $28.79 | $28.66 | $28.79 | $27.67 | 467 |
| 2015-11-04 | $28.89 | $28.89 | $28.82 | $28.82 | $27.70 | 894 |
| 2015-11-03 | $28.80 | $29.05 | $28.77 | $29.04 | $27.90 | 33,634 |
| 2015-11-02 | $28.89 | $29.00 | $28.89 | $28.99 | $27.85 | 8,535 |
| 2015-10-30 | $28.88 | $28.88 | $28.76 | $28.79 | $27.67 | 1,831 |
| 2015-10-29 | $28.69 | $28.69 | $28.69 | $28.69 | $27.57 | 295 |
| 2015-10-28 | $28.81 | $28.81 | $28.61 | $28.73 | $27.61 | 4,963 |
| 2015-10-27 | $28.76 | $28.76 | $28.68 | $28.68 | $27.56 | 949 |
| 2015-10-26 | $29.00 | $29.02 | $29.00 | $29.02 | $27.88 | 855 |
| 2015-10-23 | $29.05 | $29.05 | $29.03 | $29.04 | $27.91 | 6,700 |
| 2015-10-22 | $28.78 | $28.85 | $28.78 | $28.85 | $27.72 | 1,300 |
| 2015-10-21 | $28.59 | $28.59 | $28.52 | $28.52 | $27.41 | 300 |
| 2015-10-20 | $28.36 | $28.39 | $28.27 | $28.28 | $27.18 | 4,604 |
| 2015-10-19 | $28.33 | $28.33 | $28.33 | $28.33 | $27.22 | 906 |
| 2015-10-16 | $28.44 | $28.46 | $28.44 | $28.46 | $27.35 | 326 |
| 2015-10-15 | $28.62 | $28.78 | $28.62 | $28.70 | $27.58 | 1,357 |
| 2015-10-14 | $28.40 | $28.40 | $28.31 | $28.34 | $27.23 | 2,291 |
| 2015-10-13 | $28.41 | $28.44 | $28.36 | $28.36 | $27.25 | 1,091 |
| 2015-10-12 | $28.69 | $28.69 | $28.63 | $28.66 | $27.54 | 1,734 |
| 2015-10-09 | $28.62 | $28.62 | $28.62 | $28.62 | $27.50 | 49 |
| 2015-10-08 | $28.32 | $28.62 | $28.32 | $28.62 | $27.50 | 24,873 |
| 2015-10-07 | $28.26 | $28.31 | $28.26 | $28.31 | $27.20 | 1,741 |
| 2015-10-06 | $27.89 | $27.99 | $27.89 | $27.99 | $26.90 | 7,319 |
| 2015-10-05 | $27.65 | $27.90 | $27.65 | $27.90 | $26.81 | 3,364 |
| 2015-10-02 | $26.97 | $27.20 | $26.93 | $27.20 | $26.14 | 4,345 |
| 2015-10-01 | $27.01 | $27.01 | $26.68 | $26.73 | $25.69 | 2,497 |
| 2015-09-30 | $26.60 | $26.60 | $26.44 | $26.56 | $25.52 | 5,057 |
| 2015-09-29 | $26.28 | $26.38 | $26.27 | $26.38 | $25.34 | 3,706 |
| 2015-09-28 | $26.75 | $26.75 | $26.75 | $26.75 | $25.70 | 2,610 |
| 2015-09-25 | $26.91 | $26.95 | $26.75 | $26.75 | $25.70 | 5,579 |
| 2015-09-24 | $26.81 | $26.81 | $26.81 | $26.81 | $25.76 | 10 |
| 2015-09-23 | $26.81 | $26.81 | $26.81 | $26.81 | $25.76 | 37 |
| 2015-09-22 | $26.80 | $26.81 | $26.76 | $26.81 | $25.76 | 6,199 |
| 2015-09-21 | $27.56 | $27.56 | $27.44 | $27.44 | $26.37 | 4,675 |
| 2015-09-18 | $27.67 | $27.70 | $27.46 | $27.50 | $26.43 | 6,026 |
| 2015-09-17 | $28.12 | $28.55 | $28.12 | $28.55 | $27.40 | 12,942 |
| 2015-09-16 | $28.23 | $28.31 | $28.23 | $28.31 | $27.17 | 4,353 |
| 2015-09-15 | $27.84 | $27.97 | $27.84 | $27.94 | $26.82 | 8,297 |
| 2015-09-14 | $28.01 | $28.01 | $28.01 | $28.01 | $26.88 | 43 |
| 2015-09-11 | $27.93 | $28.01 | $27.90 | $28.01 | $26.88 | 1,331 |
| 2015-09-10 | $28.00 | $28.04 | $27.93 | $27.93 | $26.81 | 880 |
| 2015-09-09 | $28.00 | $28.00 | $27.82 | $27.85 | $26.73 | 2,863 |
| 2015-09-08 | $27.69 | $27.79 | $27.65 | $27.79 | $26.67 | 7,364 |
| 2015-09-04 | $27.28 | $27.28 | $27.20 | $27.20 | $26.11 | 730 |
| 2015-09-03 | $27.72 | $27.76 | $27.63 | $27.66 | $26.55 | 10,948 |
| 2015-09-02 | $27.69 | $27.69 | $27.55 | $27.56 | $26.45 | 4,831 |
| 2015-09-01 | $27.75 | $27.75 | $27.23 | $27.32 | $26.22 | 55,798 |