SPDRR S&PR INTERNATIONAL HEALTH CARE SECTOR ETF (IRY) Exchange: NYSE ARCA
Data as of May 2, 2025
$49.99 ($0.00) 0.00%
SPDRR S&PR INTERNATIONAL HEALTH CARE SECTOR ETF - Daily Information
Click for more stock information on SPDRR S&PR INTERNATIONAL HEALTH CARE SECTOR ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $49.99 |
| Previous Close | $49.99 |
| High | $49.99 |
| Low | $49.99 |
| Adjusted Open | $49.99 |
| Previous Adjusted Close | $49.99 |
| Adjusted High | $49.99 |
| Adjusted Low | $49.99 |
Invest in SPDRR S&PR INTERNATIONAL HEALTH CARE SECTOR ETF (IRY)
Historical Stock Data for SPDRR S&PR INTERNATIONAL HEALTH CARE SECTOR ETF (IRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-01 | $49.99 | $49.99 | $49.99 | $49.99 | $49.99 | 0 |
| 2017-07-31 | $49.99 | $49.99 | $49.99 | $49.99 | $49.99 | 0 |
| 2017-07-28 | $49.99 | $49.99 | $49.99 | $49.99 | $49.99 | 0 |
| 2017-07-27 | $49.99 | $49.99 | $49.99 | $49.99 | $49.99 | 0 |
| 2017-07-26 | $49.99 | $49.99 | $49.99 | $49.99 | $49.99 | 0 |
| 2017-07-25 | $49.99 | $49.99 | $49.99 | $49.99 | $49.99 | 0 |
| 2017-07-24 | $49.48 | $50.01 | $49.48 | $49.99 | $49.99 | 2,854,806 |
| 2017-07-21 | $50.33 | $50.37 | $50.17 | $50.37 | $50.37 | 9,844 |
| 2017-07-20 | $50.51 | $50.58 | $50.35 | $50.51 | $50.51 | 5,741 |
| 2017-07-19 | $50.10 | $50.23 | $50.08 | $50.20 | $50.20 | 18,455 |
| 2017-07-18 | $50.06 | $50.14 | $49.94 | $50.14 | $50.14 | 27,837 |
| 2017-07-17 | $50.21 | $50.21 | $49.91 | $50.03 | $50.03 | 23,746 |
| 2017-07-14 | $50.01 | $50.16 | $49.90 | $50.15 | $50.15 | 11,017 |
| 2017-07-13 | $49.94 | $49.94 | $49.60 | $49.74 | $49.74 | 203,290 |
| 2017-07-12 | $49.83 | $50.00 | $49.74 | $50.00 | $50.00 | 8,038 |
| 2017-07-11 | $49.15 | $49.35 | $48.92 | $49.35 | $49.35 | 3,849 |
| 2017-07-10 | $49.43 | $49.43 | $49.26 | $49.33 | $49.33 | 6,822 |
| 2017-07-07 | $49.26 | $49.47 | $49.25 | $49.47 | $49.47 | 1,877 |
| 2017-07-06 | $49.55 | $49.55 | $49.30 | $49.43 | $49.43 | 38,551 |
| 2017-07-05 | $49.63 | $49.93 | $49.41 | $49.93 | $49.93 | 9,403 |
| 2017-07-03 | $50.11 | $50.18 | $50.05 | $50.09 | $50.09 | 9,676 |
| 2017-06-30 | $50.51 | $50.51 | $50.21 | $50.21 | $50.21 | 24,839 |
| 2017-06-29 | $51.00 | $51.00 | $50.31 | $50.56 | $50.56 | 29,560 |
| 2017-06-28 | $51.32 | $51.38 | $51.09 | $51.38 | $51.38 | 22,989 |
| 2017-06-27 | $51.48 | $51.48 | $51.22 | $51.32 | $51.32 | 6,823 |
| 2017-06-26 | $51.66 | $51.74 | $51.51 | $51.53 | $51.53 | 9,202 |
| 2017-06-23 | $51.59 | $51.62 | $51.35 | $51.59 | $51.59 | 19,629 |
| 2017-06-22 | $51.06 | $51.59 | $51.06 | $51.45 | $51.45 | 2,814,804 |
| 2017-06-21 | $50.67 | $50.71 | $50.63 | $50.71 | $50.71 | 10,358 |
| 2017-06-20 | $50.71 | $50.71 | $50.39 | $50.54 | $50.54 | 2,182 |
| 2017-06-19 | $50.77 | $50.81 | $50.71 | $50.76 | $50.76 | 2,048 |
| 2017-06-16 | $50.31 | $50.44 | $50.31 | $50.44 | $50.44 | 2,489 |
| 2017-06-15 | $50.18 | $50.42 | $50.18 | $50.42 | $50.09 | 5,066 |
| 2017-06-14 | $50.84 | $51.12 | $50.57 | $50.66 | $50.33 | 4,289 |
| 2017-06-13 | $50.43 | $50.58 | $50.41 | $50.57 | $50.24 | 1,654 |
| 2017-06-12 | $50.23 | $50.23 | $50.00 | $50.10 | $49.78 | 6,009 |
| 2017-06-09 | $50.12 | $50.31 | $50.11 | $50.14 | $49.81 | 9,809 |
| 2017-06-08 | $50.42 | $50.49 | $50.36 | $50.38 | $50.05 | 2,625 |
| 2017-06-07 | $50.72 | $50.77 | $50.41 | $50.52 | $50.19 | 8,103 |
| 2017-06-06 | $50.94 | $51.00 | $50.82 | $50.83 | $50.50 | 2,829 |
| 2017-06-05 | $51.52 | $51.52 | $51.17 | $51.29 | $50.96 | 24,695 |
| 2017-06-02 | $51.38 | $51.61 | $51.38 | $51.59 | $51.26 | 5,658 |
| 2017-06-01 | $50.76 | $50.98 | $50.76 | $50.98 | $50.65 | 1,278 |
| 2017-05-31 | $50.74 | $50.76 | $50.63 | $50.65 | $50.32 | 1,184 |
| 2017-05-30 | $50.18 | $50.46 | $50.18 | $50.30 | $49.97 | 3,493 |
| 2017-05-26 | $50.35 | $50.35 | $50.29 | $50.29 | $49.96 | 655 |
| 2017-05-25 | $50.48 | $50.49 | $50.45 | $50.49 | $50.16 | 4,883 |
| 2017-05-24 | $50.32 | $50.48 | $50.32 | $50.48 | $50.15 | 3,318 |
| 2017-05-23 | $50.64 | $50.64 | $50.38 | $50.40 | $50.07 | 3,238 |
| 2017-05-22 | $50.58 | $50.59 | $50.51 | $50.59 | $50.26 | 1,770 |
| 2017-05-19 | $50.44 | $50.59 | $50.44 | $50.59 | $50.26 | 6,861 |
| 2017-05-18 | $50.07 | $50.12 | $50.01 | $50.12 | $49.80 | 1,822 |
| 2017-05-17 | $50.59 | $50.59 | $50.34 | $50.34 | $50.01 | 1,391 |
| 2017-05-16 | $50.67 | $50.75 | $50.60 | $50.60 | $50.27 | 8,875 |
| 2017-05-15 | $50.17 | $50.41 | $50.16 | $50.39 | $50.06 | 4,629 |
| 2017-05-12 | $49.85 | $50.21 | $49.85 | $50.21 | $49.88 | 2,824 |
| 2017-05-11 | $49.29 | $49.44 | $49.23 | $49.44 | $49.12 | 4,009 |
| 2017-05-10 | $49.42 | $49.47 | $49.25 | $49.40 | $49.08 | 3,299 |
| 2017-05-09 | $49.34 | $49.36 | $49.32 | $49.33 | $49.01 | 1,746 |
| 2017-05-08 | $49.36 | $49.36 | $49.18 | $49.23 | $48.91 | 1,757 |
| 2017-05-05 | $49.32 | $49.44 | $49.32 | $49.44 | $49.12 | 2,506 |
| 2017-05-04 | $48.86 | $49.18 | $48.86 | $49.13 | $48.81 | 11,485 |
| 2017-05-03 | $48.64 | $49.00 | $48.64 | $48.78 | $48.46 | 6,424 |
| 2017-05-02 | $48.38 | $48.77 | $48.38 | $48.73 | $48.41 | 1,805 |
| 2017-05-01 | $48.49 | $48.49 | $48.19 | $48.28 | $47.97 | 8,941 |
| 2017-04-28 | $48.15 | $48.25 | $48.15 | $48.22 | $47.91 | 4,267 |
| 2017-04-27 | $48.03 | $48.27 | $48.03 | $48.27 | $47.96 | 4,662 |
| 2017-04-26 | $47.67 | $47.80 | $47.67 | $47.76 | $47.45 | 3,399 |
| 2017-04-25 | $47.77 | $47.95 | $47.77 | $47.89 | $47.58 | 7,282 |
| 2017-04-24 | $47.40 | $47.50 | $47.39 | $47.50 | $47.19 | 2,954 |
| 2017-04-21 | $46.59 | $46.72 | $46.59 | $46.63 | $46.33 | 5,913 |
| 2017-04-20 | $46.80 | $46.84 | $46.69 | $46.72 | $46.42 | 2,698 |
| 2017-04-19 | $46.69 | $46.70 | $46.42 | $46.52 | $46.22 | 4,766 |
| 2017-04-18 | $46.81 | $46.83 | $46.44 | $46.56 | $46.26 | 5,809 |
| 2017-04-17 | $47.09 | $47.14 | $46.90 | $47.08 | $46.77 | 9,318 |
| 2017-04-13 | $46.85 | $46.85 | $46.67 | $46.76 | $46.46 | 2,451 |
| 2017-04-12 | $46.66 | $46.94 | $46.66 | $46.94 | $46.64 | 9,818 |
| 2017-04-11 | $46.88 | $46.88 | $46.50 | $46.71 | $46.41 | 10,762 |
| 2017-04-10 | $46.59 | $46.59 | $46.39 | $46.40 | $46.10 | 12,525 |
| 2017-04-07 | $46.56 | $46.67 | $46.53 | $46.60 | $46.30 | 5,714 |
| 2017-04-06 | $46.74 | $46.78 | $46.70 | $46.70 | $46.40 | 3,992 |
| 2017-04-05 | $46.96 | $47.08 | $46.74 | $46.74 | $46.44 | 2,815 |
| 2017-04-04 | $46.85 | $47.12 | $46.85 | $47.12 | $46.81 | 3,576 |
| 2017-04-03 | $46.78 | $46.95 | $46.78 | $46.91 | $46.61 | 7,739 |
| 2017-03-31 | $46.75 | $46.97 | $46.75 | $46.91 | $46.61 | 494 |
| 2017-03-30 | $47.12 | $47.15 | $46.91 | $46.91 | $46.61 | 1,134 |
| 2017-03-29 | $46.96 | $47.08 | $46.96 | $47.08 | $46.77 | 625 |
| 2017-03-28 | $47.13 | $47.20 | $47.12 | $47.16 | $46.85 | 2,224 |
| 2017-03-27 | $46.78 | $47.16 | $46.78 | $47.16 | $46.85 | 25,137 |
| 2017-03-24 | $46.79 | $46.80 | $46.67 | $46.77 | $46.47 | 3,490 |
| 2017-03-23 | $46.41 | $46.74 | $46.41 | $46.63 | $46.33 | 5,595 |
| 2017-03-22 | $46.39 | $46.45 | $46.31 | $46.40 | $46.10 | 8,640 |
| 2017-03-21 | $46.89 | $46.89 | $46.24 | $46.27 | $45.97 | 3,500 |
| 2017-03-20 | $46.90 | $46.90 | $46.73 | $46.74 | $46.44 | 12,055 |
| 2017-03-17 | $46.67 | $46.74 | $46.60 | $46.69 | $46.39 | 3,440 |
| 2017-03-16 | $46.97 | $47.05 | $46.95 | $47.05 | $46.37 | 37,890 |
| 2017-03-15 | $46.47 | $47.04 | $46.47 | $47.04 | $46.36 | 1,920 |
| 2017-03-14 | $46.43 | $46.55 | $46.43 | $46.55 | $45.88 | 22,950 |
| 2017-03-13 | $46.57 | $46.73 | $46.57 | $46.63 | $45.96 | 2,841 |
| 2017-03-10 | $46.44 | $46.59 | $46.44 | $46.59 | $45.92 | 585 |
| 2017-03-09 | $45.97 | $46.00 | $45.95 | $46.00 | $45.33 | 2,018 |
| 2017-03-08 | $46.05 | $46.05 | $45.85 | $45.85 | $45.19 | 120,682 |
| 2017-03-07 | $46.09 | $46.23 | $46.00 | $46.12 | $45.45 | 12,240 |
| 2017-03-06 | $46.66 | $46.66 | $46.42 | $46.42 | $45.75 | 3,108 |
| 2017-03-03 | $46.47 | $46.71 | $46.47 | $46.70 | $46.02 | 70,711 |
| 2017-03-02 | $46.24 | $46.59 | $46.24 | $46.48 | $45.81 | 8,492 |
| 2017-03-01 | $46.42 | $46.49 | $46.42 | $46.43 | $45.76 | 1,278 |
| 2017-02-28 | $46.28 | $46.28 | $46.18 | $46.18 | $45.51 | 13,022 |
| 2017-02-27 | $46.12 | $46.25 | $46.12 | $46.18 | $45.51 | 37,288 |
| 2017-02-24 | $46.06 | $46.15 | $46.01 | $46.15 | $45.48 | 4,696 |
| 2017-02-23 | $46.18 | $46.27 | $46.18 | $46.27 | $45.60 | 778 |
| 2017-02-22 | $46.04 | $46.07 | $46.00 | $46.03 | $45.36 | 1,943 |
| 2017-02-21 | $45.99 | $46.05 | $45.98 | $46.05 | $45.38 | 1,540 |
| 2017-02-17 | $45.92 | $46.04 | $45.80 | $45.96 | $45.30 | 3,789 |
| 2017-02-16 | $45.90 | $45.93 | $45.86 | $45.93 | $45.27 | 3,274 |
| 2017-02-15 | $45.25 | $45.60 | $45.25 | $45.60 | $44.94 | 5,644 |
| 2017-02-14 | $45.23 | $45.23 | $44.98 | $45.13 | $44.48 | 2,918 |
| 2017-02-13 | $45.54 | $45.55 | $45.38 | $45.52 | $44.86 | 4,909 |
| 2017-02-10 | $45.18 | $45.45 | $45.13 | $45.45 | $44.79 | 3,311 |
| 2017-02-09 | $45.00 | $45.20 | $45.00 | $45.14 | $44.49 | 12,809 |
| 2017-02-08 | $44.69 | $44.80 | $44.64 | $44.74 | $44.09 | 1,091 |
| 2017-02-07 | $44.62 | $44.67 | $44.62 | $44.67 | $44.02 | 1,472 |
| 2017-02-06 | $44.39 | $44.62 | $44.39 | $44.62 | $43.97 | 1,671 |
| 2017-02-03 | $44.52 | $44.74 | $44.52 | $44.68 | $44.03 | 5,121 |
| 2017-02-02 | $44.52 | $44.52 | $44.34 | $44.37 | $43.73 | 3,107 |
| 2017-02-01 | $44.45 | $44.64 | $44.20 | $44.53 | $43.89 | 21,372 |
| 2017-01-31 | $43.90 | $44.42 | $43.90 | $44.38 | $43.74 | 30,368 |
| 2017-01-30 | $43.97 | $44.16 | $43.97 | $44.16 | $43.52 | 13,607 |
| 2017-01-27 | $44.20 | $44.24 | $44.18 | $44.24 | $43.60 | 10,873 |
| 2017-01-26 | $44.38 | $44.46 | $44.17 | $44.18 | $43.54 | 4,446 |
| 2017-01-25 | $43.73 | $44.13 | $43.73 | $44.13 | $43.49 | 11,991 |
| 2017-01-24 | $43.60 | $43.60 | $43.41 | $43.54 | $42.91 | 24,020 |
| 2017-01-23 | $43.66 | $43.73 | $43.51 | $43.72 | $43.09 | 3,031 |
| 2017-01-20 | $43.75 | $43.83 | $43.71 | $43.76 | $43.13 | 2,734 |
| 2017-01-19 | $43.86 | $43.92 | $43.69 | $43.86 | $43.23 | 168,538 |
| 2017-01-18 | $44.12 | $44.12 | $43.90 | $44.06 | $43.42 | 6,734 |
| 2017-01-17 | $44.20 | $44.26 | $44.13 | $44.16 | $43.52 | 16,117 |
| 2017-01-13 | $44.29 | $44.35 | $44.16 | $44.32 | $43.68 | 6,904 |
| 2017-01-12 | $44.00 | $44.10 | $43.89 | $44.02 | $43.38 | 12,469 |
| 2017-01-11 | $44.54 | $44.54 | $44.16 | $44.42 | $43.78 | 43,366 |
| 2017-01-10 | $44.73 | $44.81 | $44.64 | $44.64 | $43.99 | 9,063 |
| 2017-01-09 | $44.50 | $44.66 | $44.43 | $44.58 | $43.93 | 8,269 |
| 2017-01-06 | $44.73 | $44.73 | $44.52 | $44.53 | $43.89 | 51,947 |
| 2017-01-05 | $44.70 | $44.99 | $44.67 | $44.99 | $44.34 | 8,214 |
| 2017-01-04 | $43.96 | $44.24 | $43.89 | $44.24 | $43.60 | 27,792 |
| 2017-01-03 | $43.60 | $43.82 | $43.56 | $43.74 | $43.11 | 14,646 |
| 2016-12-30 | $43.68 | $43.81 | $43.39 | $43.50 | $42.87 | 77,866 |
| 2016-12-29 | $43.15 | $43.29 | $43.15 | $43.26 | $42.63 | 12,846 |
| 2016-12-28 | $43.01 | $43.19 | $42.91 | $43.03 | $42.41 | 17,523 |
| 2016-12-27 | $43.02 | $43.28 | $43.00 | $43.04 | $42.42 | 23,062 |
| 2016-12-23 | $42.93 | $42.98 | $42.81 | $42.97 | $42.35 | 8,201 |
| 2016-12-22 | $42.87 | $42.92 | $42.76 | $42.85 | $42.23 | 14,461 |
| 2016-12-21 | $42.94 | $42.98 | $42.64 | $42.80 | $42.18 | 8,407 |
| 2016-12-20 | $42.87 | $42.88 | $42.76 | $42.87 | $42.25 | 31,384 |
| 2016-12-19 | $42.72 | $42.96 | $42.62 | $42.69 | $42.07 | 20,102 |
| 2016-12-16 | $42.47 | $42.77 | $42.47 | $42.68 | $42.06 | 8,431 |
| 2016-12-15 | $42.50 | $42.71 | $42.50 | $42.60 | $41.89 | 11,601 |
| 2016-12-14 | $42.98 | $43.18 | $42.61 | $42.61 | $41.90 | 12,774 |
| 2016-12-13 | $42.94 | $43.33 | $42.94 | $43.26 | $42.54 | 16,597 |
| 2016-12-12 | $42.41 | $42.41 | $42.27 | $42.39 | $41.68 | 6,090 |
| 2016-12-09 | $42.17 | $42.43 | $42.17 | $42.41 | $41.70 | 31,839 |
| 2016-12-08 | $41.61 | $41.68 | $41.38 | $41.64 | $40.94 | 14,479 |
| 2016-12-07 | $42.00 | $42.04 | $41.77 | $42.04 | $41.34 | 10,078 |
| 2016-12-06 | $42.06 | $42.17 | $42.02 | $42.14 | $41.43 | 12,198 |
| 2016-12-05 | $42.09 | $42.30 | $42.09 | $42.23 | $41.52 | 4,052 |
| 2016-12-02 | $41.75 | $41.99 | $41.75 | $41.96 | $41.26 | 14,179 |
| 2016-12-01 | $42.02 | $42.02 | $41.71 | $41.77 | $41.07 | 51,630 |
| 2016-11-30 | $42.65 | $42.65 | $42.26 | $42.32 | $41.61 | 4,225 |
| 2016-11-29 | $42.30 | $42.74 | $42.30 | $42.66 | $41.95 | 7,273 |
| 2016-11-28 | $42.39 | $42.50 | $42.34 | $42.41 | $41.70 | 7,134 |
| 2016-11-25 | $42.56 | $42.65 | $42.48 | $42.53 | $41.81 | 1,696 |
| 2016-11-23 | $41.73 | $42.06 | $41.73 | $42.06 | $41.36 | 12,542 |
| 2016-11-22 | $42.74 | $42.74 | $42.19 | $42.32 | $41.61 | 12,287 |
| 2016-11-21 | $42.97 | $43.00 | $42.80 | $42.92 | $42.20 | 6,777 |
| 2016-11-18 | $43.20 | $43.20 | $42.89 | $42.89 | $42.17 | 5,521 |
| 2016-11-17 | $43.31 | $43.61 | $43.31 | $43.55 | $42.82 | 4,674 |
| 2016-11-16 | $43.34 | $43.46 | $43.34 | $43.38 | $42.65 | 5,184 |
| 2016-11-15 | $43.51 | $43.66 | $43.40 | $43.58 | $42.85 | 6,682 |
| 2016-11-14 | $43.72 | $43.72 | $43.60 | $43.70 | $42.97 | 1,374 |
| 2016-11-11 | $44.04 | $44.27 | $44.04 | $44.16 | $43.42 | 5,746 |
| 2016-11-10 | $44.49 | $44.65 | $44.39 | $44.58 | $43.83 | 2,575 |
| 2016-11-09 | $44.51 | $44.87 | $44.30 | $44.82 | $44.07 | 4,795 |
| 2016-11-08 | $43.60 | $43.62 | $43.43 | $43.53 | $42.80 | 3,625 |
| 2016-11-07 | $43.54 | $43.74 | $43.54 | $43.70 | $42.97 | 5,614 |
| 2016-11-04 | $43.38 | $43.43 | $43.23 | $43.27 | $42.55 | 3,291 |
| 2016-11-03 | $43.97 | $43.97 | $43.63 | $43.65 | $42.92 | 3,200 |
| 2016-11-02 | $43.95 | $44.10 | $43.83 | $43.88 | $43.14 | 3,078 |
| 2016-11-01 | $43.86 | $44.10 | $43.81 | $43.93 | $43.19 | 5,652 |
| 2016-10-31 | $44.01 | $44.20 | $43.93 | $44.02 | $43.28 | 7,259 |
| 2016-10-28 | $44.51 | $44.51 | $44.19 | $44.20 | $43.46 | 6,177 |
| 2016-10-27 | $44.87 | $44.92 | $44.65 | $44.65 | $43.90 | 3,902 |
| 2016-10-26 | $44.67 | $44.76 | $44.58 | $44.59 | $43.85 | 6,055 |
| 2016-10-25 | $44.71 | $44.90 | $44.71 | $44.77 | $44.02 | 3,152 |
| 2016-10-24 | $45.26 | $45.41 | $45.26 | $45.27 | $44.51 | 2,245 |
| 2016-10-21 | $45.50 | $45.60 | $45.49 | $45.60 | $44.84 | 5,609 |
| 2016-10-20 | $45.63 | $45.99 | $45.63 | $45.99 | $45.22 | 5,591 |
| 2016-10-19 | $46.11 | $46.11 | $46.04 | $46.04 | $45.27 | 1,236 |
| 2016-10-18 | $45.75 | $46.20 | $45.75 | $46.10 | $45.33 | 70,638 |
| 2016-10-17 | $45.50 | $45.55 | $45.50 | $45.55 | $44.79 | 3,237 |
| 2016-10-14 | $46.04 | $46.09 | $45.79 | $45.90 | $45.13 | 2,694 |
| 2016-10-13 | $45.63 | $45.95 | $45.56 | $45.95 | $45.18 | 7,693 |
| 2016-10-12 | $45.93 | $46.15 | $45.93 | $46.00 | $45.23 | 4,551 |
| 2016-10-11 | $46.32 | $46.33 | $46.30 | $46.31 | $45.53 | 1,215 |
| 2016-10-10 | $46.74 | $47.20 | $46.74 | $47.09 | $46.30 | 3,442 |
| 2016-10-07 | $46.95 | $46.99 | $46.68 | $46.90 | $46.11 | 2,180 |
| 2016-10-06 | $47.00 | $47.26 | $47.00 | $47.12 | $46.33 | 22,278 |
| 2016-10-05 | $47.33 | $47.47 | $47.33 | $47.47 | $46.68 | 3,058 |
| 2016-10-04 | $47.66 | $47.66 | $47.34 | $47.34 | $46.55 | 9,774 |
| 2016-10-03 | $47.54 | $47.57 | $47.45 | $47.53 | $46.73 | 1,862 |
| 2016-09-30 | $47.44 | $47.72 | $47.40 | $47.70 | $46.90 | 4,547 |
| 2016-09-29 | $47.98 | $48.01 | $47.57 | $47.68 | $46.88 | 3,766 |
| 2016-09-28 | $48.57 | $48.65 | $48.41 | $48.63 | $47.82 | 1,190 |
| 2016-09-27 | $47.95 | $48.43 | $47.95 | $48.36 | $47.55 | 5,217 |
| 2016-09-26 | $48.22 | $48.28 | $48.12 | $48.12 | $47.31 | 6,730 |
| 2016-09-23 | $48.56 | $48.61 | $48.48 | $48.57 | $47.76 | 1,013 |
| 2016-09-22 | $48.86 | $49.04 | $48.79 | $48.83 | $48.01 | 2,597 |
| 2016-09-21 | $48.16 | $48.50 | $48.14 | $48.48 | $47.67 | 4,630 |
| 2016-09-20 | $48.13 | $48.28 | $48.08 | $48.09 | $47.28 | 3,769 |
| 2016-09-19 | $47.63 | $47.85 | $47.63 | $47.68 | $46.88 | 15,010 |
| 2016-09-16 | $47.59 | $47.59 | $47.40 | $47.42 | $46.62 | 5,004 |
| 2016-09-15 | $47.62 | $47.62 | $47.62 | $47.62 | $46.72 | 294 |
| 2016-09-14 | $47.41 | $47.65 | $47.41 | $47.65 | $46.76 | 1,287 |
| 2016-09-13 | $47.51 | $47.51 | $47.21 | $47.38 | $46.49 | 3,326 |
| 2016-09-12 | $47.33 | $47.96 | $47.33 | $47.92 | $47.02 | 3,914 |
| 2016-09-09 | $47.47 | $47.50 | $47.27 | $47.27 | $46.38 | 1,963 |
| 2016-09-08 | $48.26 | $48.29 | $48.20 | $48.26 | $47.36 | 7,036 |
| 2016-09-07 | $48.30 | $48.45 | $48.27 | $48.32 | $47.41 | 2,665 |
| 2016-09-06 | $47.81 | $48.28 | $47.81 | $48.26 | $47.35 | 3,006 |
| 2016-09-02 | $47.45 | $47.88 | $47.45 | $47.88 | $46.98 | 2,288 |
| 2016-09-01 | $47.24 | $47.24 | $47.04 | $47.20 | $46.31 | 1,547 |
| 2016-08-31 | $47.32 | $47.32 | $47.18 | $47.23 | $46.34 | 2,932 |
| 2016-08-30 | $47.68 | $47.77 | $47.61 | $47.66 | $46.77 | 6,106 |
| 2016-08-29 | $47.32 | $47.75 | $47.32 | $47.73 | $46.83 | 38,344 |
| 2016-08-26 | $48.31 | $48.31 | $47.49 | $47.61 | $46.72 | 25,017 |
| 2016-08-25 | $48.13 | $48.27 | $48.07 | $48.07 | $47.17 | 3,136 |
| 2016-08-24 | $48.65 | $48.82 | $48.57 | $48.57 | $47.66 | 3,034 |
| 2016-08-23 | $49.02 | $49.02 | $48.75 | $48.77 | $47.85 | 2,910 |
| 2016-08-22 | $48.58 | $48.65 | $48.58 | $48.65 | $47.73 | 1,313 |
| 2016-08-19 | $48.20 | $48.40 | $48.20 | $48.35 | $47.44 | 2,651 |
| 2016-08-18 | $48.51 | $48.78 | $48.51 | $48.78 | $47.86 | 1,429 |
| 2016-08-17 | $48.91 | $49.02 | $48.66 | $48.91 | $47.99 | 16,661 |
| 2016-08-16 | $49.21 | $49.42 | $49.17 | $49.17 | $48.25 | 213,023 |
| 2016-08-15 | $49.57 | $49.61 | $49.39 | $49.45 | $48.52 | 4,425 |
| 2016-08-12 | $49.17 | $49.31 | $49.09 | $49.17 | $48.25 | 2,423 |
| 2016-08-11 | $49.28 | $49.31 | $49.24 | $49.31 | $48.38 | 4,132 |
| 2016-08-10 | $49.14 | $49.17 | $48.97 | $49.17 | $48.25 | 5,846 |
| 2016-08-09 | $49.04 | $49.16 | $49.02 | $49.16 | $48.23 | 8,027 |
| 2016-08-08 | $48.76 | $48.76 | $48.57 | $48.70 | $47.78 | 2,919 |
| 2016-08-05 | $49.19 | $49.34 | $49.09 | $49.25 | $48.33 | 5,607 |
| 2016-08-04 | $49.33 | $49.51 | $49.33 | $49.48 | $48.55 | 1,287 |
| 2016-08-03 | $49.27 | $49.57 | $49.27 | $49.45 | $48.52 | 26,653 |
| 2016-08-02 | $49.86 | $49.92 | $49.68 | $49.69 | $48.76 | 5,735 |
| 2016-08-01 | $49.87 | $50.14 | $49.87 | $49.95 | $49.01 | 7,461 |
| 2016-07-29 | $49.51 | $50.07 | $49.51 | $49.92 | $48.98 | 7,731 |
| 2016-07-28 | $49.47 | $49.50 | $49.22 | $49.29 | $48.37 | 1,678 |
| 2016-07-27 | $49.27 | $49.30 | $48.99 | $49.12 | $48.20 | 1,752 |
| 2016-07-26 | $49.21 | $49.35 | $49.21 | $49.32 | $48.39 | 1,488 |
| 2016-07-25 | $49.12 | $49.16 | $48.94 | $49.00 | $48.08 | 1,335 |
| 2016-07-22 | $49.08 | $49.12 | $49.04 | $49.04 | $48.12 | 488 |
| 2016-07-21 | $48.84 | $48.99 | $48.81 | $48.81 | $47.89 | 3,480 |
| 2016-07-20 | $49.25 | $49.25 | $49.19 | $49.19 | $48.27 | 4,816 |
| 2016-07-19 | $48.52 | $48.73 | $48.44 | $48.59 | $47.68 | 18,795 |
| 2016-07-18 | $48.82 | $48.94 | $48.82 | $48.90 | $47.98 | 2,465 |
| 2016-07-15 | $48.93 | $48.93 | $48.68 | $48.79 | $47.87 | 2,912 |
| 2016-07-14 | $49.17 | $49.27 | $49.15 | $49.17 | $48.25 | 4,389 |
| 2016-07-13 | $49.07 | $49.31 | $49.03 | $49.03 | $48.11 | 11,521 |
| 2016-07-12 | $49.49 | $49.49 | $49.10 | $49.29 | $48.36 | 235,890 |
| 2016-07-11 | $49.00 | $49.29 | $49.00 | $49.26 | $48.33 | 6,586 |
| 2016-07-08 | $48.39 | $48.76 | $48.35 | $48.72 | $47.81 | 10,342 |
| 2016-07-07 | $48.47 | $48.69 | $48.24 | $48.32 | $47.41 | 29,239 |
| 2016-07-06 | $48.13 | $48.38 | $47.82 | $48.38 | $47.47 | 2,222 |
| 2016-07-05 | $48.37 | $48.46 | $48.12 | $48.34 | $47.43 | 2,967 |
| 2016-07-01 | $48.62 | $48.87 | $48.62 | $48.77 | $47.86 | 4,386 |
| 2016-06-30 | $47.98 | $48.65 | $47.98 | $48.54 | $47.63 | 1,086 |
| 2016-06-29 | $48.06 | $48.18 | $47.93 | $48.08 | $47.18 | 3,724 |
| 2016-06-28 | $46.74 | $47.16 | $46.74 | $47.16 | $46.28 | 21,315 |
| 2016-06-27 | $45.99 | $46.02 | $45.50 | $45.79 | $44.93 | 6,847 |
| 2016-06-24 | $46.04 | $46.88 | $45.81 | $46.05 | $45.19 | 16,783 |
| 2016-06-23 | $48.17 | $48.42 | $48.02 | $48.42 | $47.51 | 5,361 |
| 2016-06-22 | $47.59 | $48.00 | $47.59 | $47.85 | $46.95 | 12,871 |
| 2016-06-21 | $47.72 | $47.99 | $47.57 | $47.84 | $46.94 | 4,604 |
| 2016-06-20 | $47.84 | $47.84 | $47.28 | $47.28 | $46.39 | 6,976 |
| 2016-06-17 | $46.60 | $46.60 | $46.19 | $46.46 | $45.59 | 5,436 |
| 2016-06-16 | $46.26 | $46.63 | $45.93 | $46.27 | $45.06 | 9,147 |
| 2016-06-15 | $47.23 | $47.23 | $46.80 | $46.99 | $45.76 | 4,395 |
| 2016-06-14 | $47.03 | $47.03 | $46.44 | $46.73 | $45.51 | 13,489 |
| 2016-06-13 | $47.70 | $47.83 | $47.40 | $47.56 | $46.32 | 14,891 |
| 2016-06-10 | $48.48 | $48.48 | $47.92 | $48.13 | $46.88 | 24,739 |
| 2016-06-09 | $49.50 | $49.50 | $49.26 | $49.40 | $48.11 | 4,089 |
| 2016-06-08 | $49.83 | $49.84 | $49.73 | $49.80 | $48.50 | 6,075 |
| 2016-06-07 | $49.78 | $49.87 | $49.73 | $49.73 | $48.43 | 6,875 |
| 2016-06-06 | $49.48 | $49.58 | $49.42 | $49.57 | $48.28 | 15,429 |
| 2016-06-03 | $48.99 | $49.29 | $48.77 | $49.27 | $47.99 | 3,434 |
| 2016-06-02 | $48.54 | $48.81 | $48.54 | $48.81 | $47.54 | 2,330 |
| 2016-06-01 | $48.27 | $48.67 | $48.27 | $48.67 | $47.40 | 3,398 |
| 2016-05-31 | $48.55 | $48.69 | $48.30 | $48.43 | $47.17 | 5,064 |
| 2016-05-27 | $48.63 | $48.68 | $48.53 | $48.61 | $47.34 | 6,626 |
| 2016-05-26 | $48.61 | $48.61 | $48.40 | $48.56 | $47.29 | 3,492 |
| 2016-05-25 | $48.60 | $48.60 | $48.32 | $48.40 | $47.14 | 17,622 |
| 2016-05-24 | $47.88 | $48.08 | $47.70 | $48.01 | $46.76 | 7,337 |
| 2016-05-23 | $47.39 | $47.50 | $47.39 | $47.40 | $46.16 | 1,017 |
| 2016-05-20 | $47.38 | $47.38 | $47.28 | $47.30 | $46.07 | 2,712 |
| 2016-05-19 | $47.00 | $47.00 | $46.55 | $46.82 | $45.60 | 4,907 |
| 2016-05-18 | $47.35 | $47.52 | $47.09 | $47.21 | $45.98 | 7,261 |
| 2016-05-17 | $47.32 | $47.48 | $47.27 | $47.30 | $46.07 | 3,197 |
| 2016-05-16 | $47.36 | $47.51 | $47.36 | $47.45 | $46.21 | 14,243 |
| 2016-05-13 | $47.26 | $47.26 | $47.05 | $47.14 | $45.91 | 2,705 |
| 2016-05-12 | $47.52 | $47.54 | $47.05 | $47.21 | $45.98 | 14,235 |
| 2016-05-11 | $47.68 | $47.73 | $47.64 | $47.66 | $46.42 | 3,441 |
| 2016-05-10 | $47.63 | $47.80 | $47.63 | $47.80 | $46.55 | 671 |
| 2016-05-09 | $47.53 | $47.54 | $47.36 | $47.36 | $46.13 | 1,406 |
| 2016-05-06 | $46.65 | $46.71 | $46.60 | $46.71 | $45.49 | 1,341 |
| 2016-05-05 | $47.02 | $47.14 | $46.90 | $46.91 | $45.69 | 4,209 |
| 2016-05-04 | $47.56 | $47.56 | $46.98 | $47.11 | $45.88 | 1,968 |
| 2016-05-03 | $47.99 | $47.99 | $47.87 | $47.87 | $46.62 | 823 |
| 2016-05-02 | $47.95 | $48.25 | $47.95 | $48.16 | $46.90 | 3,644 |
| 2016-04-29 | $47.95 | $47.95 | $47.57 | $47.78 | $46.53 | 6,403 |
| 2016-04-28 | $48.23 | $48.40 | $48.03 | $48.03 | $46.78 | 12,863 |
| 2016-04-27 | $48.46 | $48.74 | $48.46 | $48.74 | $47.47 | 3,636 |
| 2016-04-26 | $48.67 | $48.78 | $48.61 | $48.68 | $47.41 | 2,835 |
| 2016-04-25 | $49.14 | $49.14 | $48.84 | $48.84 | $47.57 | 514 |
| 2016-04-22 | $49.02 | $49.10 | $49.02 | $49.05 | $47.77 | 1,242 |
| 2016-04-21 | $48.97 | $49.27 | $48.97 | $49.07 | $47.79 | 6,614 |
| 2016-04-20 | $48.99 | $49.31 | $48.99 | $49.17 | $47.89 | 5,220 |
| 2016-04-19 | $49.34 | $49.61 | $49.32 | $49.45 | $48.16 | 6,954 |
| 2016-04-18 | $48.28 | $48.83 | $48.28 | $48.77 | $47.50 | 4,567 |
| 2016-04-15 | $48.42 | $48.42 | $48.25 | $48.26 | $47.00 | 1,225 |
| 2016-04-14 | $48.36 | $48.38 | $48.27 | $48.36 | $47.10 | 10,676 |
| 2016-04-13 | $48.01 | $48.29 | $47.93 | $48.29 | $47.03 | 2,868 |
| 2016-04-12 | $47.52 | $47.97 | $47.35 | $47.93 | $46.68 | 8,395 |
| 2016-04-11 | $47.78 | $48.00 | $47.75 | $47.76 | $46.51 | 12,482 |
| 2016-04-08 | $47.93 | $47.93 | $47.80 | $47.88 | $46.63 | 2,043 |
| 2016-04-07 | $47.50 | $47.69 | $47.30 | $47.30 | $46.07 | 2,292 |
| 2016-04-06 | $46.95 | $47.29 | $46.95 | $47.26 | $46.03 | 4,470 |
| 2016-04-05 | $46.38 | $46.38 | $46.25 | $46.30 | $45.10 | 10,295 |
| 2016-04-04 | $46.76 | $46.95 | $46.60 | $46.66 | $45.44 | 3,101 |
| 2016-04-01 | $45.76 | $46.09 | $45.76 | $46.01 | $44.81 | 7,330 |
| 2016-03-31 | $46.78 | $46.78 | $46.48 | $46.56 | $45.35 | 41,888 |
| 2016-03-30 | $46.63 | $46.89 | $46.55 | $46.78 | $45.56 | 5,399 |
| 2016-03-29 | $45.60 | $46.40 | $45.57 | $46.40 | $45.19 | 5,697 |
| 2016-03-28 | $45.79 | $46.17 | $45.79 | $46.02 | $44.82 | 3,488 |
| 2016-03-24 | $45.73 | $45.88 | $45.71 | $45.79 | $44.60 | 3,032 |
| 2016-03-23 | $46.23 | $46.25 | $45.94 | $45.95 | $44.75 | 10,553 |
| 2016-03-22 | $45.91 | $46.34 | $45.91 | $46.34 | $45.13 | 2,504 |
| 2016-03-21 | $45.63 | $46.09 | $45.63 | $46.04 | $44.84 | 3,602 |
| 2016-03-18 | $45.59 | $45.72 | $45.59 | $45.69 | $44.50 | 4,282 |
| 2016-03-17 | $46.50 | $46.67 | $46.39 | $46.66 | $45.02 | 2,230 |
| 2016-03-16 | $46.19 | $46.81 | $46.18 | $46.81 | $45.17 | 4,751 |
| 2016-03-15 | $47.00 | $47.00 | $46.60 | $46.62 | $44.98 | 5,833 |
| 2016-03-14 | $47.48 | $47.56 | $47.45 | $47.56 | $45.89 | 1,685 |
| 2016-03-11 | $47.19 | $47.48 | $47.19 | $47.45 | $45.78 | 5,924 |
| 2016-03-10 | $46.96 | $47.20 | $46.39 | $46.65 | $45.01 | 2,917 |
| 2016-03-09 | $46.62 | $46.68 | $46.53 | $46.54 | $44.91 | 26,135 |
| 2016-03-08 | $46.80 | $46.80 | $46.58 | $46.58 | $44.94 | 2,849 |
| 2016-03-07 | $46.50 | $46.84 | $46.50 | $46.70 | $45.06 | 3,075 |
| 2016-03-04 | $46.67 | $46.79 | $46.67 | $46.73 | $45.09 | 1,384 |
| 2016-03-03 | $46.54 | $46.61 | $46.51 | $46.60 | $44.96 | 1,264 |
| 2016-03-02 | $46.75 | $46.90 | $46.75 | $46.87 | $45.23 | 1,032 |
| 2016-03-01 | $46.18 | $46.61 | $46.02 | $46.61 | $44.97 | 2,325 |
| 2016-02-29 | $45.86 | $45.97 | $45.81 | $45.81 | $44.20 | 1,174 |
| 2016-02-26 | $46.59 | $46.61 | $46.43 | $46.43 | $44.80 | 791 |
| 2016-02-25 | $46.00 | $46.42 | $46.00 | $46.42 | $44.79 | 2,444 |
| 2016-02-24 | $45.26 | $45.82 | $45.05 | $45.82 | $44.21 | 3,540 |
| 2016-02-23 | $45.87 | $45.87 | $45.72 | $45.72 | $44.11 | 1,283 |
| 2016-02-22 | $46.16 | $46.37 | $46.15 | $46.22 | $44.59 | 4,249 |
| 2016-02-19 | $45.79 | $45.79 | $45.68 | $45.71 | $44.10 | 1,113 |
| 2016-02-18 | $46.11 | $46.24 | $45.90 | $45.90 | $44.29 | 5,629 |
| 2016-02-17 | $45.70 | $45.87 | $45.70 | $45.78 | $44.17 | 1,273 |
| 2016-02-16 | $45.13 | $45.45 | $45.07 | $45.40 | $43.81 | 6,828 |
| 2016-02-12 | $44.13 | $44.57 | $44.12 | $44.56 | $43.00 | 12,816 |
| 2016-02-11 | $44.42 | $44.45 | $44.03 | $44.43 | $42.87 | 5,438 |
| 2016-02-10 | $44.80 | $45.13 | $44.62 | $44.66 | $43.09 | 58,745 |
| 2016-02-09 | $44.05 | $44.79 | $44.05 | $44.62 | $43.05 | 18,478 |
| 2016-02-08 | $44.98 | $45.13 | $44.45 | $45.04 | $43.46 | 54,222 |
| 2016-02-05 | $45.93 | $45.93 | $45.66 | $45.77 | $44.16 | 17,285 |
| 2016-02-04 | $46.18 | $46.63 | $46.18 | $46.43 | $44.80 | 6,195 |
| 2016-02-03 | $47.13 | $47.37 | $46.87 | $47.37 | $45.70 | 8,201 |
| 2016-02-02 | $47.46 | $47.46 | $47.03 | $47.04 | $45.39 | 6,732 |
| 2016-02-01 | $47.24 | $47.75 | $47.18 | $47.70 | $46.03 | 4,596 |
| 2016-01-29 | $46.89 | $47.30 | $46.84 | $47.28 | $45.62 | 5,024 |
| 2016-01-28 | $47.33 | $47.33 | $46.64 | $46.75 | $45.11 | 9,152 |
| 2016-01-27 | $47.84 | $48.00 | $47.30 | $47.30 | $45.64 | 4,212 |
| 2016-01-26 | $47.53 | $47.98 | $47.47 | $47.96 | $46.27 | 5,639 |
| 2016-01-25 | $47.48 | $47.84 | $47.40 | $47.84 | $46.16 | 5,582 |
| 2016-01-22 | $47.13 | $47.45 | $47.13 | $47.36 | $45.70 | 43,798 |
| 2016-01-21 | $46.04 | $46.31 | $45.98 | $46.28 | $44.65 | 5,005 |
| 2016-01-20 | $45.85 | $46.16 | $45.12 | $46.05 | $44.44 | 19,888 |
| 2016-01-19 | $46.93 | $46.93 | $46.34 | $46.67 | $45.03 | 6,126 |
| 2016-01-15 | $46.06 | $46.45 | $45.80 | $46.00 | $44.39 | 7,724 |
| 2016-01-14 | $47.11 | $47.73 | $46.67 | $47.49 | $45.82 | 18,535 |
| 2016-01-13 | $47.90 | $47.90 | $47.00 | $47.10 | $45.44 | 4,530 |
| 2016-01-12 | $47.55 | $47.82 | $47.50 | $47.79 | $46.11 | 3,362 |
| 2016-01-11 | $47.74 | $47.84 | $47.00 | $47.36 | $45.70 | 7,832 |
| 2016-01-08 | $48.65 | $48.65 | $47.89 | $47.93 | $46.25 | 4,765 |
| 2016-01-07 | $48.87 | $48.90 | $48.41 | $48.46 | $46.76 | 8,251 |
| 2016-01-06 | $48.96 | $49.24 | $48.90 | $49.23 | $47.50 | 9,228 |
| 2016-01-05 | $49.50 | $49.83 | $49.42 | $49.74 | $47.99 | 20,749 |
| 2016-01-04 | $49.34 | $49.39 | $49.08 | $49.33 | $47.60 | 5,627 |
| 2015-12-31 | $50.83 | $50.83 | $50.17 | $50.37 | $48.60 | 6,331 |
| 2015-12-30 | $50.91 | $51.22 | $50.73 | $50.99 | $49.20 | 4,366 |
| 2015-12-29 | $50.75 | $51.21 | $50.75 | $51.19 | $49.39 | 5,101 |
| 2015-12-28 | $50.22 | $50.40 | $50.13 | $50.40 | $48.63 | 5,741 |
| 2015-12-24 | $50.49 | $50.49 | $50.29 | $50.42 | $48.64 | 1,513 |
| 2015-12-23 | $50.07 | $50.52 | $50.07 | $50.45 | $48.68 | 6,047 |
| 2015-12-22 | $49.64 | $49.89 | $49.47 | $49.70 | $47.95 | 8,484 |
| 2015-12-21 | $49.73 | $49.73 | $49.32 | $49.36 | $47.63 | 9,177 |
| 2015-12-18 | $49.32 | $49.71 | $49.32 | $49.34 | $47.61 | 3,650 |
| 2015-12-17 | $50.21 | $50.21 | $49.84 | $49.98 | $48.07 | 6,920 |
| 2015-12-16 | $49.85 | $50.39 | $49.75 | $50.28 | $48.35 | 2,263 |
| 2015-12-15 | $49.23 | $49.51 | $49.23 | $49.39 | $47.50 | 2,716 |
| 2015-12-14 | $48.95 | $48.95 | $48.41 | $48.80 | $46.93 | 8,893 |
| 2015-12-11 | $49.08 | $49.12 | $48.69 | $48.69 | $46.82 | 4,789 |
| 2015-12-10 | $49.34 | $49.39 | $49.25 | $49.39 | $47.50 | 3,325 |
| 2015-12-09 | $48.92 | $49.15 | $48.92 | $49.15 | $47.27 | 1,263 |
| 2015-12-08 | $49.35 | $49.69 | $49.35 | $49.60 | $47.70 | 2,139 |
| 2015-12-07 | $50.19 | $50.19 | $50.00 | $50.01 | $48.09 | 2,353 |
| 2015-12-04 | $49.77 | $50.19 | $49.77 | $50.17 | $48.25 | 2,403 |
| 2015-12-03 | $50.04 | $50.10 | $49.95 | $49.95 | $48.04 | 1,670 |
| 2015-12-02 | $50.54 | $50.65 | $50.09 | $50.09 | $48.17 | 8,521 |
| 2015-12-01 | $50.30 | $50.57 | $50.30 | $50.57 | $48.63 | 3,446 |
| 2015-11-30 | $50.15 | $50.15 | $49.87 | $49.92 | $48.01 | 2,757 |
| 2015-11-27 | $50.12 | $50.20 | $50.12 | $50.20 | $48.28 | 770 |
| 2015-11-25 | $50.04 | $50.11 | $49.96 | $50.02 | $48.10 | 2,974 |
| 2015-11-24 | $49.43 | $49.80 | $49.43 | $49.71 | $47.81 | 13,792 |
| 2015-11-23 | $50.08 | $50.18 | $49.78 | $49.78 | $47.87 | 3,114 |
| 2015-11-20 | $50.27 | $50.42 | $50.16 | $50.16 | $48.24 | 4,573 |
| 2015-11-19 | $50.07 | $50.14 | $50.02 | $50.14 | $48.21 | 1,917 |
| 2015-11-18 | $49.46 | $49.86 | $49.41 | $49.86 | $47.95 | 3,743 |
| 2015-11-17 | $49.21 | $49.76 | $49.20 | $49.43 | $47.54 | 4,261 |
| 2015-11-16 | $48.57 | $49.14 | $48.57 | $49.14 | $47.26 | 1,653 |
| 2015-11-13 | $48.55 | $48.67 | $48.46 | $48.48 | $46.62 | 4,956 |
| 2015-11-12 | $48.95 | $49.12 | $48.84 | $48.85 | $46.98 | 5,016 |
| 2015-11-11 | $49.58 | $49.68 | $49.46 | $49.55 | $47.65 | 9,997 |
| 2015-11-10 | $48.96 | $49.16 | $48.87 | $49.04 | $47.16 | 8,183 |
| 2015-11-09 | $49.20 | $49.38 | $48.97 | $49.20 | $47.32 | 4,750 |
| 2015-11-06 | $49.61 | $49.61 | $49.48 | $49.57 | $47.67 | 5,527 |
| 2015-11-05 | $50.25 | $50.25 | $49.81 | $49.90 | $47.99 | 6,608 |
| 2015-11-04 | $50.27 | $50.27 | $49.70 | $49.80 | $47.89 | 2,534 |
| 2015-11-03 | $49.93 | $50.24 | $49.93 | $50.08 | $48.16 | 20,191 |
| 2015-11-02 | $49.96 | $50.27 | $49.96 | $50.26 | $48.34 | 10,784 |
| 2015-10-30 | $50.02 | $50.31 | $49.85 | $49.85 | $47.94 | 31,295 |
| 2015-10-29 | $49.71 | $49.99 | $49.71 | $49.91 | $48.00 | 5,238 |
| 2015-10-28 | $49.98 | $50.33 | $49.65 | $50.09 | $48.17 | 7,437 |
| 2015-10-27 | $49.27 | $49.56 | $49.27 | $49.31 | $47.42 | 11,409 |
| 2015-10-26 | $49.47 | $49.74 | $49.47 | $49.48 | $47.58 | 7,161 |
| 2015-10-23 | $49.19 | $49.61 | $49.19 | $49.48 | $47.58 | 19,412 |
| 2015-10-22 | $48.71 | $48.85 | $48.55 | $48.74 | $46.87 | 18,198 |
| 2015-10-21 | $49.31 | $49.31 | $47.59 | $48.68 | $46.82 | 8,955 |
| 2015-10-20 | $49.93 | $49.93 | $49.39 | $49.41 | $47.52 | 7,996 |
| 2015-10-19 | $50.04 | $50.14 | $49.91 | $50.03 | $48.11 | 9,118 |
| 2015-10-16 | $49.92 | $50.19 | $49.91 | $50.19 | $48.27 | 3,587 |
| 2015-10-15 | $48.96 | $49.66 | $48.96 | $49.52 | $47.62 | 14,150 |
| 2015-10-14 | $48.36 | $48.77 | $48.36 | $48.61 | $46.75 | 35,888 |
| 2015-10-13 | $48.60 | $48.95 | $48.52 | $48.61 | $46.75 | 21,623 |
| 2015-10-12 | $48.64 | $48.95 | $48.64 | $48.74 | $46.87 | 2,012 |
| 2015-10-09 | $48.68 | $48.87 | $48.68 | $48.86 | $46.99 | 4,764 |
| 2015-10-08 | $48.54 | $48.84 | $48.41 | $48.81 | $46.94 | 4,764 |
| 2015-10-07 | $48.50 | $48.60 | $48.23 | $48.44 | $46.58 | 50,046 |
| 2015-10-06 | $49.43 | $49.43 | $48.98 | $49.22 | $47.33 | 5,423 |
| 2015-10-05 | $49.37 | $49.56 | $49.32 | $49.47 | $47.58 | 7,023 |
| 2015-10-02 | $47.89 | $48.64 | $47.89 | $48.58 | $46.72 | 20,130 |
| 2015-10-01 | $48.26 | $48.30 | $48.01 | $48.30 | $46.45 | 5,622 |
| 2015-09-30 | $47.95 | $48.48 | $47.86 | $48.35 | $46.50 | 11,189 |
| 2015-09-29 | $47.39 | $47.70 | $47.01 | $47.37 | $45.56 | 38,100 |
| 2015-09-28 | $48.79 | $48.81 | $48.01 | $48.14 | $46.30 | 8,057 |
| 2015-09-25 | $49.83 | $49.98 | $49.07 | $49.30 | $47.41 | 12,189 |
| 2015-09-24 | $49.05 | $49.13 | $48.66 | $49.04 | $47.16 | 13,608 |
| 2015-09-23 | $49.40 | $49.68 | $49.13 | $49.41 | $47.52 | 13,344 |
| 2015-09-22 | $49.80 | $49.80 | $49.15 | $49.41 | $47.52 | 26,303 |
| 2015-09-21 | $51.27 | $51.30 | $50.69 | $50.77 | $48.83 | 1,454 |
| 2015-09-18 | $50.87 | $51.38 | $50.87 | $50.87 | $48.92 | 5,041 |
| 2015-09-17 | $51.37 | $51.99 | $51.16 | $51.77 | $49.73 | 5,747 |
| 2015-09-16 | $51.51 | $51.70 | $51.41 | $51.56 | $49.53 | 6,654 |
| 2015-09-15 | $51.03 | $51.35 | $50.77 | $51.15 | $49.13 | 12,373 |
| 2015-09-14 | $51.06 | $51.06 | $50.61 | $50.88 | $48.87 | 2,012 |
| 2015-09-11 | $50.95 | $51.25 | $50.86 | $51.25 | $49.23 | 4,656 |
| 2015-09-10 | $50.96 | $51.22 | $50.85 | $50.99 | $48.98 | 5,878 |
| 2015-09-09 | $51.49 | $51.76 | $50.85 | $50.85 | $48.84 | 4,960 |
| 2015-09-08 | $50.67 | $50.91 | $50.54 | $50.91 | $48.90 | 10,329 |
| 2015-09-04 | $49.85 | $50.27 | $49.85 | $50.01 | $48.04 | 5,230 |
| 2015-09-03 | $50.97 | $51.29 | $50.83 | $50.83 | $48.82 | 6,972 |
| 2015-09-02 | $50.64 | $50.67 | $50.23 | $50.63 | $48.63 | 5,990 |
| 2015-09-01 | $50.29 | $50.29 | $49.75 | $49.90 | $47.93 | 27,500 |
| 2015-08-31 | $51.43 | $51.81 | $51.25 | $51.25 | $49.23 | 37,784 |
| 2015-08-28 | $51.55 | $51.73 | $51.50 | $51.71 | $49.67 | 4,306 |
| 2015-08-27 | $51.82 | $52.00 | $51.53 | $51.99 | $49.94 | 5,555 |
| 2015-08-26 | $50.99 | $51.17 | $49.89 | $50.97 | $48.96 | 10,158 |