SPDR(R) BLOOMBERG BARCLAYS INTERMEDIATE TERM CORPORATE BOND ETF (ITR) Exchange: NYSE ARCA
Data as of May 2, 2025
$34.56 ($0.04) 0.12%
SPDR(R) BLOOMBERG BARCLAYS INTERMEDIATE TERM CORPORATE BOND ETF - Daily Information
Click for more stock information on SPDR(R) BLOOMBERG BARCLAYS INTERMEDIATE TERM CORPORATE BOND ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $34.57 |
| Previous Close | $34.56 |
| High | $34.58 |
| Low | $34.54 |
| Adjusted Open | $34.57 |
| Previous Adjusted Close | $34.56 |
| Adjusted High | $34.58 |
| Adjusted Low | $34.54 |
Invest in SPDR(R) BLOOMBERG BARCLAYS INTERMEDIATE TERM CORPORATE BOND ETF (ITR)
Historical Stock Data for SPDR(R) BLOOMBERG BARCLAYS INTERMEDIATE TERM CORPORATE BOND ETF (ITR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-13 | $34.57 | $34.58 | $34.54 | $34.56 | $34.56 | 563,973 |
| 2017-10-12 | $34.51 | $34.52 | $34.47 | $34.52 | $34.52 | 350,306 |
| 2017-10-11 | $34.51 | $34.52 | $34.48 | $34.50 | $34.50 | 687,178 |
| 2017-10-10 | $34.47 | $34.52 | $34.47 | $34.47 | $34.47 | 478,280 |
| 2017-10-09 | $34.47 | $34.51 | $34.45 | $34.49 | $34.49 | 138,305 |
| 2017-10-06 | $34.43 | $34.47 | $34.40 | $34.45 | $34.45 | 840,661 |
| 2017-10-05 | $34.50 | $34.51 | $34.46 | $34.48 | $34.48 | 256,428 |
| 2017-10-04 | $34.49 | $34.51 | $34.47 | $34.50 | $34.50 | 498,217 |
| 2017-10-03 | $34.45 | $34.52 | $34.45 | $34.52 | $34.52 | 283,998 |
| 2017-10-02 | $34.44 | $34.47 | $34.43 | $34.45 | $34.45 | 892,025 |
| 2017-09-29 | $34.57 | $34.57 | $34.51 | $34.51 | $34.43 | 172,929 |
| 2017-09-28 | $34.52 | $34.57 | $34.50 | $34.57 | $34.49 | 984,890 |
| 2017-09-27 | $34.51 | $34.56 | $34.50 | $34.56 | $34.48 | 1,551,711 |
| 2017-09-26 | $34.56 | $34.58 | $34.53 | $34.57 | $34.49 | 967,084 |
| 2017-09-25 | $34.50 | $34.58 | $34.50 | $34.54 | $34.46 | 204,507 |
| 2017-09-22 | $34.52 | $34.54 | $34.48 | $34.48 | $34.40 | 212,581 |
| 2017-09-21 | $34.51 | $34.52 | $34.45 | $34.48 | $34.40 | 212,278 |
| 2017-09-20 | $34.54 | $34.56 | $34.45 | $34.47 | $34.39 | 241,752 |
| 2017-09-19 | $34.53 | $34.55 | $34.50 | $34.53 | $34.45 | 1,278,511 |
| 2017-09-18 | $34.50 | $34.54 | $34.50 | $34.52 | $34.44 | 135,937 |
| 2017-09-15 | $34.52 | $34.54 | $34.50 | $34.53 | $34.45 | 679,166 |
| 2017-09-14 | $34.52 | $34.55 | $34.50 | $34.55 | $34.47 | 261,745 |
| 2017-09-13 | $34.57 | $34.57 | $34.51 | $34.54 | $34.46 | 294,926 |
| 2017-09-12 | $34.56 | $34.57 | $34.54 | $34.56 | $34.48 | 140,529 |
| 2017-09-11 | $34.62 | $34.63 | $34.59 | $34.61 | $34.53 | 186,357 |
| 2017-09-08 | $34.64 | $34.68 | $34.63 | $34.64 | $34.56 | 216,074 |
| 2017-09-07 | $34.65 | $34.70 | $34.64 | $34.69 | $34.61 | 739,219 |
| 2017-09-06 | $34.65 | $34.67 | $34.60 | $34.61 | $34.53 | 669,904 |
| 2017-09-05 | $34.63 | $34.68 | $34.61 | $34.65 | $34.57 | 551,336 |
| 2017-09-01 | $34.59 | $34.62 | $34.54 | $34.55 | $34.47 | 1,222,605 |
| 2017-08-31 | $34.63 | $34.68 | $34.63 | $34.66 | $34.51 | 436,710 |
| 2017-08-30 | $34.65 | $34.65 | $34.60 | $34.63 | $34.48 | 1,026,474 |
| 2017-08-29 | $34.72 | $34.72 | $34.64 | $34.66 | $34.51 | 162,028 |
| 2017-08-28 | $34.62 | $34.64 | $34.59 | $34.62 | $34.47 | 665,666 |
| 2017-08-25 | $34.56 | $34.61 | $34.54 | $34.58 | $34.43 | 132,665 |
| 2017-08-24 | $34.54 | $34.59 | $34.54 | $34.56 | $34.41 | 143,123 |
| 2017-08-23 | $34.57 | $34.61 | $34.54 | $34.56 | $34.41 | 2,416,281 |
| 2017-08-22 | $34.55 | $34.57 | $34.53 | $34.55 | $34.40 | 214,646 |
| 2017-08-21 | $34.57 | $34.58 | $34.54 | $34.57 | $34.42 | 191,300 |
| 2017-08-18 | $34.58 | $34.62 | $34.51 | $34.53 | $34.38 | 168,768 |
| 2017-08-17 | $34.50 | $34.56 | $34.49 | $34.55 | $34.40 | 369,629 |
| 2017-08-16 | $34.43 | $34.55 | $34.43 | $34.50 | $34.35 | 140,977 |
| 2017-08-15 | $34.43 | $34.48 | $34.43 | $34.46 | $34.31 | 188,746 |
| 2017-08-14 | $34.49 | $34.54 | $34.46 | $34.54 | $34.39 | 2,663,326 |
| 2017-08-11 | $34.47 | $34.54 | $34.47 | $34.52 | $34.37 | 132,662 |
| 2017-08-10 | $34.49 | $34.51 | $34.46 | $34.51 | $34.36 | 249,683 |
| 2017-08-09 | $34.53 | $34.53 | $34.46 | $34.46 | $34.31 | 342,340 |
| 2017-08-08 | $34.52 | $34.54 | $34.47 | $34.47 | $34.32 | 539,889 |
| 2017-08-07 | $34.52 | $34.54 | $34.50 | $34.53 | $34.38 | 170,092 |
| 2017-08-04 | $34.54 | $34.54 | $34.50 | $34.52 | $34.37 | 139,991 |
| 2017-08-03 | $34.55 | $34.59 | $34.54 | $34.57 | $34.42 | 135,467 |
| 2017-08-02 | $34.53 | $34.57 | $34.52 | $34.52 | $34.37 | 145,794 |
| 2017-08-01 | $34.54 | $34.54 | $34.50 | $34.52 | $34.37 | 139,991 |
| 2017-07-31 | $34.57 | $34.60 | $34.55 | $34.59 | $34.36 | 977,395 |
| 2017-07-28 | $34.54 | $34.59 | $34.53 | $34.58 | $34.35 | 222,497 |
| 2017-07-27 | $34.54 | $34.57 | $34.51 | $34.54 | $34.31 | 818,076 |
| 2017-07-26 | $34.49 | $34.58 | $34.47 | $34.55 | $34.32 | 598,338 |
| 2017-07-25 | $34.52 | $34.54 | $34.47 | $34.47 | $34.24 | 180,242 |
| 2017-07-24 | $34.59 | $34.59 | $34.55 | $34.56 | $34.33 | 102,320 |
| 2017-07-21 | $34.57 | $34.59 | $34.55 | $34.58 | $34.35 | 216,303 |
| 2017-07-20 | $34.54 | $34.58 | $34.51 | $34.52 | $34.29 | 394,376 |
| 2017-07-19 | $34.54 | $34.56 | $34.52 | $34.53 | $34.30 | 298,577 |
| 2017-07-18 | $34.49 | $34.55 | $34.49 | $34.54 | $34.31 | 177,479 |
| 2017-07-17 | $34.45 | $34.48 | $34.43 | $34.46 | $34.23 | 534,629 |
| 2017-07-14 | $34.48 | $34.49 | $34.43 | $34.45 | $34.22 | 604,154 |
| 2017-07-13 | $34.42 | $34.42 | $34.37 | $34.40 | $34.17 | 141,988 |
| 2017-07-12 | $34.42 | $34.44 | $34.40 | $34.43 | $34.20 | 258,254 |
| 2017-07-11 | $34.30 | $34.36 | $34.30 | $34.35 | $34.12 | 231,862 |
| 2017-07-10 | $34.32 | $34.35 | $34.30 | $34.34 | $34.11 | 1,112,774 |
| 2017-07-07 | $34.30 | $34.30 | $34.27 | $34.27 | $34.04 | 162,556 |
| 2017-07-06 | $34.28 | $34.31 | $34.25 | $34.31 | $34.08 | 338,503 |
| 2017-07-05 | $34.27 | $34.32 | $34.27 | $34.32 | $34.09 | 165,403 |
| 2017-07-03 | $34.34 | $34.36 | $34.26 | $34.29 | $34.06 | 152,846 |
| 2017-06-30 | $34.46 | $34.46 | $34.41 | $34.41 | $34.11 | 207,504 |
| 2017-06-29 | $34.41 | $34.45 | $34.39 | $34.43 | $34.13 | 151,215 |
| 2017-06-28 | $34.48 | $34.50 | $34.44 | $34.50 | $34.19 | 5,645,228 |
| 2017-06-27 | $34.50 | $34.50 | $34.44 | $34.47 | $34.16 | 594,725 |
| 2017-06-26 | $34.56 | $34.57 | $34.52 | $34.55 | $34.24 | 170,208 |
| 2017-06-23 | $34.49 | $34.53 | $34.49 | $34.52 | $34.21 | 296,483 |
| 2017-06-22 | $34.50 | $34.54 | $34.47 | $34.51 | $34.20 | 330,589 |
| 2017-06-21 | $34.48 | $34.50 | $34.47 | $34.50 | $34.19 | 170,032 |
| 2017-06-20 | $34.46 | $34.52 | $34.45 | $34.52 | $34.21 | 291,835 |
| 2017-06-19 | $34.47 | $34.50 | $34.46 | $34.46 | $34.15 | 154,916 |
| 2017-06-16 | $34.49 | $34.53 | $34.49 | $34.51 | $34.20 | 160,088 |
| 2017-06-15 | $34.48 | $34.50 | $34.46 | $34.48 | $34.17 | 168,183 |
| 2017-06-14 | $34.54 | $34.59 | $34.51 | $34.54 | $34.23 | 187,142 |
| 2017-06-13 | $34.42 | $34.45 | $34.41 | $34.45 | $34.15 | 254,361 |
| 2017-06-12 | $34.43 | $34.46 | $34.41 | $34.44 | $34.14 | 245,113 |
| 2017-06-09 | $34.42 | $34.44 | $34.39 | $34.43 | $34.13 | 149,650 |
| 2017-06-08 | $34.45 | $34.47 | $34.41 | $34.43 | $34.13 | 179,211 |
| 2017-06-07 | $34.48 | $34.53 | $34.46 | $34.49 | $34.18 | 838,037 |
| 2017-06-06 | $34.50 | $34.53 | $34.49 | $34.50 | $34.19 | 213,440 |
| 2017-06-05 | $34.44 | $34.50 | $34.44 | $34.47 | $34.16 | 204,576 |
| 2017-06-02 | $34.45 | $34.50 | $34.45 | $34.46 | $34.15 | 243,917 |
| 2017-06-01 | $34.38 | $34.43 | $34.37 | $34.42 | $34.12 | 625,627 |
| 2017-05-31 | $34.46 | $34.50 | $34.46 | $34.50 | $34.12 | 300,851 |
| 2017-05-30 | $34.46 | $34.50 | $34.44 | $34.49 | $34.11 | 225,135 |
| 2017-05-26 | $34.42 | $34.47 | $34.41 | $34.43 | $34.05 | 176,316 |
| 2017-05-25 | $34.42 | $34.46 | $34.40 | $34.42 | $34.04 | 295,685 |
| 2017-05-24 | $34.36 | $34.43 | $34.36 | $34.43 | $34.05 | 435,929 |
| 2017-05-23 | $34.46 | $34.46 | $34.37 | $34.39 | $34.01 | 279,102 |
| 2017-05-22 | $34.42 | $34.45 | $34.41 | $34.44 | $34.06 | 139,561 |
| 2017-05-19 | $34.40 | $34.44 | $34.39 | $34.42 | $34.04 | 226,578 |
| 2017-05-18 | $34.44 | $34.48 | $34.41 | $34.45 | $34.07 | 231,385 |
| 2017-05-17 | $34.40 | $34.46 | $34.39 | $34.46 | $34.08 | 259,841 |
| 2017-05-16 | $34.31 | $34.36 | $34.30 | $34.31 | $33.93 | 328,994 |
| 2017-05-15 | $34.26 | $34.32 | $34.26 | $34.31 | $33.93 | 150,736 |
| 2017-05-12 | $34.27 | $34.30 | $34.27 | $34.29 | $33.91 | 153,061 |
| 2017-05-11 | $34.15 | $34.22 | $34.15 | $34.21 | $33.83 | 470,066 |
| 2017-05-10 | $34.18 | $34.20 | $34.16 | $34.18 | $33.80 | 196,365 |
| 2017-05-09 | $34.18 | $34.18 | $34.11 | $34.17 | $33.79 | 1,110,615 |
| 2017-05-08 | $34.18 | $34.19 | $34.17 | $34.18 | $33.80 | 148,282 |
| 2017-05-05 | $34.20 | $34.21 | $34.17 | $34.18 | $33.80 | 197,056 |
| 2017-05-04 | $34.21 | $34.22 | $34.18 | $34.21 | $33.83 | 230,932 |
| 2017-05-03 | $34.27 | $34.28 | $34.22 | $34.24 | $33.86 | 231,274 |
| 2017-05-02 | $34.22 | $34.28 | $34.21 | $34.26 | $33.88 | 228,478 |
| 2017-05-01 | $34.24 | $34.28 | $34.20 | $34.24 | $33.86 | 225,731 |
| 2017-04-28 | $34.30 | $34.34 | $34.27 | $34.31 | $33.85 | 821,622 |
| 2017-04-27 | $34.28 | $34.34 | $34.27 | $34.30 | $33.84 | 290,833 |
| 2017-04-26 | $34.24 | $34.29 | $34.23 | $34.29 | $33.83 | 333,537 |
| 2017-04-25 | $34.28 | $34.29 | $34.22 | $34.24 | $33.79 | 307,090 |
| 2017-04-24 | $34.33 | $34.33 | $34.26 | $34.30 | $33.84 | 663,293 |
| 2017-04-21 | $34.35 | $34.38 | $34.32 | $34.35 | $33.89 | 351,694 |
| 2017-04-20 | $34.34 | $34.35 | $34.31 | $34.33 | $33.87 | 330,299 |
| 2017-04-19 | $34.38 | $34.38 | $34.33 | $34.37 | $33.91 | 186,704 |
| 2017-04-18 | $34.33 | $34.42 | $34.32 | $34.41 | $33.95 | 649,551 |
| 2017-04-17 | $34.33 | $34.35 | $34.28 | $34.31 | $33.85 | 181,717 |
| 2017-04-13 | $34.30 | $34.32 | $34.23 | $34.31 | $33.85 | 321,221 |
| 2017-04-12 | $34.23 | $34.29 | $34.19 | $34.29 | $33.83 | 315,970 |
| 2017-04-11 | $34.16 | $34.23 | $34.15 | $34.21 | $33.76 | 2,048,122 |
| 2017-04-10 | $34.12 | $34.15 | $34.12 | $34.14 | $33.69 | 132,633 |
| 2017-04-07 | $34.16 | $34.21 | $34.08 | $34.09 | $33.64 | 577,450 |
| 2017-04-06 | $34.16 | $34.19 | $34.11 | $34.18 | $33.73 | 802,452 |
| 2017-04-05 | $34.10 | $34.19 | $34.10 | $34.17 | $33.72 | 129,615 |
| 2017-04-04 | $34.14 | $34.16 | $34.10 | $34.13 | $33.68 | 217,155 |
| 2017-04-03 | $34.09 | $34.15 | $34.08 | $34.13 | $33.68 | 2,142,573 |
| 2017-03-31 | $34.14 | $34.14 | $34.10 | $34.13 | $33.60 | 127,756 |
| 2017-03-30 | $34.09 | $34.13 | $34.08 | $34.10 | $33.57 | 322,983 |
| 2017-03-29 | $34.09 | $34.13 | $34.08 | $34.11 | $33.58 | 290,158 |
| 2017-03-28 | $34.15 | $34.15 | $34.06 | $34.09 | $33.56 | 221,568 |
| 2017-03-27 | $34.14 | $34.17 | $34.09 | $34.11 | $33.58 | 317,756 |
| 2017-03-24 | $34.05 | $34.11 | $34.04 | $34.09 | $33.56 | 153,604 |
| 2017-03-23 | $34.08 | $34.13 | $34.04 | $34.08 | $33.55 | 327,689 |
| 2017-03-22 | $34.06 | $34.09 | $34.03 | $34.08 | $33.55 | 529,227 |
| 2017-03-21 | $33.98 | $34.05 | $33.96 | $34.04 | $33.51 | 341,416 |
| 2017-03-20 | $33.93 | $33.99 | $33.93 | $33.99 | $33.46 | 547,612 |
| 2017-03-17 | $33.95 | $33.98 | $33.90 | $33.94 | $33.42 | 494,508 |
| 2017-03-16 | $33.91 | $33.92 | $33.88 | $33.90 | $33.38 | 138,305 |
| 2017-03-15 | $33.78 | $33.93 | $33.76 | $33.92 | $33.40 | 670,763 |
| 2017-03-14 | $33.78 | $33.81 | $33.76 | $33.78 | $33.26 | 281,591 |
| 2017-03-13 | $33.80 | $33.82 | $33.77 | $33.79 | $33.27 | 211,419 |
| 2017-03-10 | $33.81 | $33.81 | $33.78 | $33.81 | $33.29 | 182,140 |
| 2017-03-09 | $33.81 | $33.84 | $33.76 | $33.76 | $33.24 | 207,840 |
| 2017-03-08 | $33.85 | $33.90 | $33.83 | $33.84 | $33.32 | 364,260 |
| 2017-03-07 | $34.02 | $34.02 | $33.93 | $33.93 | $33.41 | 264,974 |
| 2017-03-06 | $34.02 | $34.02 | $33.97 | $34.01 | $33.48 | 640,932 |
| 2017-03-03 | $34.01 | $34.01 | $33.93 | $34.00 | $33.47 | 223,429 |
| 2017-03-02 | $34.00 | $34.02 | $33.96 | $34.00 | $33.47 | 259,242 |
| 2017-03-01 | $34.00 | $34.06 | $33.99 | $34.05 | $33.52 | 271,720 |
| 2017-02-28 | $34.23 | $34.27 | $34.21 | $34.24 | $33.63 | 204,099 |
| 2017-02-27 | $34.28 | $34.28 | $34.21 | $34.21 | $33.60 | 339,065 |
| 2017-02-24 | $34.25 | $34.29 | $34.22 | $34.27 | $33.66 | 189,457 |
| 2017-02-23 | $34.15 | $34.19 | $34.14 | $34.19 | $33.58 | 210,607 |
| 2017-02-22 | $34.11 | $34.13 | $34.05 | $34.12 | $33.52 | 214,404 |
| 2017-02-21 | $34.05 | $34.11 | $34.02 | $34.10 | $33.50 | 305,644 |
| 2017-02-17 | $34.06 | $34.09 | $34.05 | $34.07 | $33.47 | 220,654 |
| 2017-02-16 | $33.97 | $34.04 | $33.95 | $34.02 | $33.42 | 385,388 |
| 2017-02-15 | $33.92 | $33.95 | $33.91 | $33.94 | $33.34 | 559,688 |
| 2017-02-14 | $34.02 | $34.05 | $33.92 | $33.97 | $33.37 | 371,252 |
| 2017-02-13 | $33.99 | $34.05 | $33.99 | $34.04 | $33.44 | 289,427 |
| 2017-02-10 | $34.03 | $34.06 | $34.00 | $34.05 | $33.45 | 223,726 |
| 2017-02-09 | $34.11 | $34.13 | $34.02 | $34.06 | $33.46 | 1,749,214 |
| 2017-02-08 | $34.11 | $34.17 | $34.07 | $34.15 | $33.54 | 236,780 |
| 2017-02-07 | $34.08 | $34.13 | $34.03 | $34.09 | $33.49 | 243,091 |
| 2017-02-06 | $34.04 | $34.09 | $34.01 | $34.07 | $33.47 | 2,392,299 |
| 2017-02-03 | $33.99 | $34.04 | $33.93 | $33.98 | $33.38 | 287,672 |
| 2017-02-02 | $34.00 | $34.00 | $33.93 | $33.96 | $33.36 | 371,605 |
| 2017-02-01 | $33.92 | $33.96 | $33.87 | $33.96 | $33.36 | 197,797 |
| 2017-01-31 | $34.02 | $34.07 | $34.01 | $34.06 | $33.38 | 177,527 |
| 2017-01-30 | $34.03 | $34.03 | $33.96 | $33.96 | $33.29 | 162,865 |
| 2017-01-27 | $34.00 | $34.01 | $33.96 | $34.00 | $33.32 | 169,644 |
| 2017-01-26 | $33.93 | $33.99 | $33.90 | $33.99 | $33.31 | 1,032,637 |
| 2017-01-25 | $33.94 | $33.95 | $33.89 | $33.93 | $33.26 | 462,718 |
| 2017-01-24 | $33.98 | $34.03 | $33.96 | $33.99 | $33.31 | 224,584 |
| 2017-01-23 | $33.96 | $34.07 | $33.94 | $34.06 | $33.38 | 192,503 |
| 2017-01-20 | $33.90 | $33.95 | $33.87 | $33.94 | $33.27 | 504,104 |
| 2017-01-19 | $33.90 | $33.94 | $33.87 | $33.92 | $33.25 | 319,477 |
| 2017-01-18 | $34.04 | $34.07 | $33.94 | $33.96 | $33.29 | 482,917 |
| 2017-01-17 | $34.10 | $34.12 | $34.04 | $34.09 | $33.41 | 806,899 |
| 2017-01-13 | $33.98 | $34.04 | $33.95 | $34.01 | $33.33 | 205,168 |
| 2017-01-12 | $34.04 | $34.09 | $34.00 | $34.02 | $33.34 | 1,224,076 |
| 2017-01-11 | $33.99 | $34.08 | $33.98 | $34.02 | $33.34 | 3,775,475 |
| 2017-01-10 | $34.00 | $34.02 | $33.97 | $34.01 | $33.33 | 193,710 |
| 2017-01-09 | $34.02 | $34.03 | $33.98 | $34.01 | $33.33 | 739,830 |
| 2017-01-06 | $33.99 | $34.00 | $33.92 | $33.96 | $33.29 | 165,123 |
| 2017-01-05 | $33.97 | $34.07 | $33.96 | $34.05 | $33.37 | 289,025 |
| 2017-01-04 | $33.90 | $33.97 | $33.84 | $33.97 | $33.30 | 175,184 |
| 2017-01-03 | $33.85 | $33.93 | $33.79 | $33.92 | $33.25 | 239,192 |
| 2016-12-30 | $33.85 | $33.92 | $33.83 | $33.91 | $33.24 | 149,988 |
| 2016-12-29 | $33.82 | $33.88 | $33.81 | $33.84 | $33.17 | 208,986 |
| 2016-12-28 | $33.69 | $33.81 | $33.69 | $33.80 | $33.13 | 187,780 |
| 2016-12-27 | $33.78 | $33.79 | $33.72 | $33.79 | $33.05 | 454,991 |
| 2016-12-23 | $33.80 | $33.81 | $33.77 | $33.81 | $33.07 | 112,139 |
| 2016-12-22 | $33.73 | $33.79 | $33.70 | $33.79 | $33.05 | 264,710 |
| 2016-12-21 | $33.75 | $33.79 | $33.73 | $33.77 | $33.03 | 169,936 |
| 2016-12-20 | $33.72 | $33.75 | $33.66 | $33.75 | $33.01 | 192,985 |
| 2016-12-19 | $33.73 | $33.77 | $33.72 | $33.75 | $33.01 | 284,472 |
| 2016-12-16 | $33.67 | $33.73 | $33.64 | $33.68 | $32.94 | 441,953 |
| 2016-12-15 | $33.70 | $33.73 | $33.64 | $33.67 | $32.93 | 181,072 |
| 2016-12-14 | $33.89 | $33.92 | $33.71 | $33.73 | $32.99 | 376,152 |
| 2016-12-13 | $33.86 | $33.89 | $33.82 | $33.85 | $33.10 | 566,208 |
| 2016-12-12 | $33.83 | $33.88 | $33.82 | $33.84 | $33.09 | 632,285 |
| 2016-12-09 | $33.93 | $33.98 | $33.85 | $33.89 | $33.14 | 199,560 |
| 2016-12-08 | $33.96 | $33.98 | $33.88 | $33.94 | $33.19 | 228,842 |
| 2016-12-07 | $33.93 | $34.00 | $33.91 | $34.00 | $33.25 | 225,107 |
| 2016-12-06 | $33.87 | $33.92 | $33.87 | $33.88 | $33.13 | 161,101 |
| 2016-12-05 | $33.79 | $33.92 | $33.79 | $33.91 | $33.16 | 350,261 |
| 2016-12-02 | $33.80 | $33.89 | $33.80 | $33.86 | $33.11 | 587,581 |
| 2016-12-01 | $33.80 | $33.83 | $33.75 | $33.80 | $33.06 | 296,664 |
| 2016-11-30 | $33.96 | $33.99 | $33.90 | $33.92 | $33.10 | 689,914 |
| 2016-11-29 | $33.97 | $34.01 | $33.91 | $33.99 | $33.17 | 212,028 |
| 2016-11-28 | $33.93 | $34.00 | $33.93 | $33.99 | $33.16 | 286,746 |
| 2016-11-25 | $33.95 | $33.96 | $33.87 | $33.90 | $33.08 | 153,963 |
| 2016-11-23 | $33.93 | $33.96 | $33.87 | $33.91 | $33.09 | 713,125 |
| 2016-11-22 | $34.05 | $34.06 | $33.97 | $34.02 | $33.20 | 543,719 |
| 2016-11-21 | $34.05 | $34.05 | $33.96 | $33.96 | $33.14 | 1,537,963 |
| 2016-11-18 | $34.13 | $34.14 | $34.00 | $34.02 | $33.20 | 924,703 |
| 2016-11-17 | $34.16 | $34.17 | $34.09 | $34.12 | $33.30 | 310,189 |
| 2016-11-16 | $34.16 | $34.23 | $34.13 | $34.19 | $33.36 | 693,866 |
| 2016-11-15 | $34.20 | $34.23 | $34.13 | $34.22 | $33.39 | 297,016 |
| 2016-11-14 | $34.25 | $34.31 | $34.14 | $34.20 | $33.37 | 701,138 |
| 2016-11-11 | $34.30 | $34.34 | $34.23 | $34.29 | $33.46 | 230,899 |
| 2016-11-10 | $34.39 | $34.40 | $34.30 | $34.33 | $33.50 | 267,940 |
| 2016-11-09 | $34.47 | $34.52 | $34.34 | $34.41 | $33.58 | 650,956 |
| 2016-11-08 | $34.59 | $34.63 | $34.55 | $34.58 | $33.74 | 154,718 |
| 2016-11-07 | $34.58 | $34.64 | $34.57 | $34.59 | $33.75 | 277,587 |
| 2016-11-04 | $34.59 | $34.68 | $34.58 | $34.66 | $33.82 | 113,226 |
| 2016-11-03 | $34.54 | $34.64 | $34.54 | $34.61 | $33.77 | 87,809 |
| 2016-11-02 | $34.58 | $34.63 | $34.56 | $34.62 | $33.78 | 95,524 |
| 2016-11-01 | $34.57 | $34.63 | $34.52 | $34.62 | $33.78 | 176,362 |
| 2016-10-31 | $34.71 | $34.71 | $34.66 | $34.66 | $33.75 | 167,473 |
| 2016-10-28 | $34.67 | $34.68 | $34.65 | $34.67 | $33.76 | 134,332 |
| 2016-10-27 | $34.68 | $34.69 | $34.62 | $34.66 | $33.75 | 118,555 |
| 2016-10-26 | $34.75 | $34.78 | $34.71 | $34.74 | $33.83 | 138,192 |
| 2016-10-25 | $34.78 | $34.82 | $34.70 | $34.79 | $33.88 | 169,293 |
| 2016-10-24 | $34.83 | $34.83 | $34.75 | $34.79 | $33.88 | 176,532 |
| 2016-10-21 | $34.79 | $34.81 | $34.74 | $34.81 | $33.90 | 605,791 |
| 2016-10-20 | $34.80 | $34.85 | $34.77 | $34.80 | $33.89 | 203,421 |
| 2016-10-19 | $34.75 | $34.81 | $34.73 | $34.81 | $33.90 | 202,662 |
| 2016-10-18 | $34.72 | $34.78 | $34.71 | $34.78 | $33.87 | 776,652 |
| 2016-10-17 | $34.74 | $34.76 | $34.69 | $34.70 | $33.79 | 419,509 |
| 2016-10-14 | $34.67 | $34.75 | $34.66 | $34.67 | $33.76 | 123,164 |
| 2016-10-13 | $34.67 | $34.74 | $34.65 | $34.70 | $33.79 | 632,883 |
| 2016-10-12 | $34.62 | $34.69 | $34.62 | $34.69 | $33.78 | 289,430 |
| 2016-10-11 | $34.66 | $34.68 | $34.61 | $34.67 | $33.76 | 138,582 |
| 2016-10-10 | $34.63 | $34.74 | $34.62 | $34.68 | $33.77 | 89,884 |
| 2016-10-07 | $34.66 | $34.71 | $34.65 | $34.70 | $33.79 | 108,957 |
| 2016-10-06 | $34.64 | $34.68 | $34.63 | $34.66 | $33.75 | 411,373 |
| 2016-10-05 | $34.71 | $34.71 | $34.62 | $34.69 | $33.78 | 614,569 |
| 2016-10-04 | $34.77 | $34.77 | $34.66 | $34.70 | $33.79 | 1,936,394 |
| 2016-10-03 | $34.77 | $34.82 | $34.72 | $34.74 | $33.83 | 108,494 |
| 2016-09-30 | $34.92 | $34.93 | $34.86 | $34.91 | $33.92 | 213,073 |
| 2016-09-29 | $34.85 | $34.93 | $34.85 | $34.90 | $33.91 | 129,832 |
| 2016-09-28 | $34.93 | $34.94 | $34.88 | $34.90 | $33.91 | 170,944 |
| 2016-09-27 | $34.90 | $34.95 | $34.88 | $34.91 | $33.92 | 159,893 |
| 2016-09-26 | $34.90 | $34.90 | $34.85 | $34.90 | $33.91 | 112,644 |
| 2016-09-23 | $34.83 | $34.87 | $34.81 | $34.85 | $33.86 | 84,539 |
| 2016-09-22 | $34.78 | $34.87 | $34.78 | $34.87 | $33.88 | 255,895 |
| 2016-09-21 | $34.75 | $34.82 | $34.67 | $34.79 | $33.80 | 361,812 |
| 2016-09-20 | $34.75 | $34.78 | $34.72 | $34.73 | $33.75 | 171,477 |
| 2016-09-19 | $34.71 | $34.74 | $34.70 | $34.73 | $33.75 | 115,477 |
| 2016-09-16 | $34.72 | $34.75 | $34.69 | $34.73 | $33.75 | 466,301 |
| 2016-09-15 | $34.73 | $34.74 | $34.66 | $34.74 | $33.76 | 155,649 |
| 2016-09-14 | $34.63 | $34.75 | $34.63 | $34.72 | $33.74 | 264,207 |
| 2016-09-13 | $34.70 | $34.73 | $34.60 | $34.66 | $33.68 | 753,255 |
| 2016-09-12 | $34.72 | $34.74 | $34.70 | $34.73 | $33.75 | 150,936 |
| 2016-09-09 | $34.77 | $34.79 | $34.68 | $34.68 | $33.70 | 702,469 |
| 2016-09-08 | $34.89 | $34.93 | $34.81 | $34.83 | $33.84 | 149,622 |
| 2016-09-07 | $34.96 | $34.96 | $34.90 | $34.93 | $33.94 | 119,696 |
| 2016-09-06 | $34.85 | $34.95 | $34.84 | $34.93 | $33.94 | 142,916 |
| 2016-09-02 | $34.82 | $34.85 | $34.77 | $34.82 | $33.83 | 161,233 |
| 2016-09-01 | $34.81 | $34.85 | $34.78 | $34.84 | $33.85 | 438,644 |
| 2016-08-31 | $34.95 | $34.95 | $34.89 | $34.90 | $33.84 | 248,208 |
| 2016-08-30 | $34.93 | $34.95 | $34.89 | $34.94 | $33.88 | 393,419 |
| 2016-08-29 | $34.89 | $34.95 | $34.83 | $34.95 | $33.89 | 105,025 |
| 2016-08-26 | $34.94 | $35.01 | $34.82 | $34.82 | $33.76 | 154,442 |
| 2016-08-25 | $34.93 | $34.97 | $34.92 | $34.94 | $33.88 | 171,453 |
| 2016-08-24 | $34.95 | $35.00 | $34.94 | $34.97 | $33.91 | 135,762 |
| 2016-08-23 | $34.92 | $34.99 | $34.92 | $34.97 | $33.91 | 130,942 |
| 2016-08-22 | $34.94 | $34.95 | $34.89 | $34.91 | $33.85 | 146,335 |
| 2016-08-19 | $34.93 | $34.99 | $34.87 | $34.90 | $33.84 | 103,546 |
| 2016-08-18 | $34.89 | $35.00 | $34.89 | $34.99 | $33.92 | 150,552 |
| 2016-08-17 | $34.89 | $34.94 | $34.83 | $34.90 | $33.84 | 194,228 |
| 2016-08-16 | $34.90 | $34.90 | $34.84 | $34.90 | $33.84 | 418,124 |
| 2016-08-15 | $34.91 | $34.96 | $34.89 | $34.92 | $33.86 | 508,065 |
| 2016-08-12 | $34.90 | $35.00 | $34.88 | $34.95 | $33.89 | 537,545 |
| 2016-08-11 | $34.95 | $34.98 | $34.83 | $34.87 | $33.81 | 138,795 |
| 2016-08-10 | $34.90 | $34.95 | $34.87 | $34.90 | $33.84 | 216,925 |
| 2016-08-09 | $34.83 | $34.91 | $34.83 | $34.90 | $33.84 | 602,441 |
| 2016-08-08 | $34.79 | $34.84 | $34.75 | $34.83 | $33.77 | 86,991 |
| 2016-08-05 | $34.88 | $34.88 | $34.79 | $34.80 | $33.74 | 94,099 |
| 2016-08-04 | $34.86 | $34.93 | $34.86 | $34.92 | $33.86 | 145,787 |
| 2016-08-03 | $34.79 | $34.85 | $34.75 | $34.84 | $33.78 | 178,662 |
| 2016-08-02 | $34.82 | $34.84 | $34.79 | $34.82 | $33.76 | 160,264 |
| 2016-08-01 | $34.90 | $34.92 | $34.83 | $34.86 | $33.80 | 140,117 |
| 2016-07-29 | $34.91 | $35.02 | $34.91 | $35.02 | $33.88 | 226,595 |
| 2016-07-28 | $34.89 | $34.93 | $34.88 | $34.93 | $33.79 | 738,539 |
| 2016-07-27 | $34.88 | $34.93 | $34.85 | $34.93 | $33.79 | 133,860 |
| 2016-07-26 | $34.86 | $34.96 | $34.83 | $34.87 | $33.73 | 267,435 |
| 2016-07-25 | $34.90 | $34.92 | $34.85 | $34.87 | $33.73 | 158,804 |
| 2016-07-22 | $34.84 | $34.92 | $34.84 | $34.91 | $33.77 | 142,140 |
| 2016-07-21 | $34.85 | $34.90 | $34.81 | $34.90 | $33.76 | 212,194 |
| 2016-07-20 | $34.86 | $34.89 | $34.80 | $34.87 | $33.73 | 220,921 |
| 2016-07-19 | $34.85 | $34.91 | $34.80 | $34.89 | $33.75 | 297,200 |
| 2016-07-18 | $34.89 | $34.90 | $34.77 | $34.83 | $33.70 | 278,749 |
| 2016-07-15 | $34.77 | $34.85 | $34.71 | $34.76 | $33.63 | 563,666 |
| 2016-07-14 | $34.90 | $34.91 | $34.81 | $34.91 | $33.77 | 474,892 |
| 2016-07-13 | $34.92 | $34.96 | $34.84 | $34.93 | $33.79 | 450,272 |
| 2016-07-12 | $34.90 | $34.94 | $34.82 | $34.89 | $33.75 | 1,370,917 |
| 2016-07-11 | $34.96 | $34.97 | $34.84 | $34.92 | $33.78 | 165,703 |
| 2016-07-08 | $34.91 | $34.98 | $34.87 | $34.97 | $33.83 | 108,705 |
| 2016-07-07 | $34.92 | $34.94 | $34.82 | $34.88 | $33.74 | 259,564 |
| 2016-07-06 | $34.99 | $34.99 | $34.87 | $34.94 | $33.80 | 489,048 |
| 2016-07-05 | $34.96 | $34.99 | $34.92 | $34.98 | $33.84 | 202,038 |
| 2016-07-01 | $34.84 | $34.87 | $34.79 | $34.87 | $33.73 | 182,329 |
| 2016-06-30 | $34.77 | $34.90 | $34.77 | $34.89 | $33.68 | 147,172 |
| 2016-06-29 | $34.80 | $34.86 | $34.77 | $34.79 | $33.58 | 111,976 |
| 2016-06-28 | $34.78 | $34.85 | $34.72 | $34.85 | $33.64 | 196,352 |
| 2016-06-27 | $34.83 | $34.83 | $34.69 | $34.76 | $33.55 | 161,235 |
| 2016-06-24 | $34.68 | $34.76 | $34.63 | $34.67 | $33.47 | 207,841 |
| 2016-06-23 | $34.48 | $34.62 | $34.48 | $34.62 | $33.42 | 189,754 |
| 2016-06-22 | $34.53 | $34.58 | $34.48 | $34.56 | $33.36 | 261,040 |
| 2016-06-21 | $34.56 | $34.59 | $34.51 | $34.53 | $33.33 | 130,985 |
| 2016-06-20 | $34.55 | $34.59 | $34.51 | $34.54 | $33.34 | 525,448 |
| 2016-06-17 | $34.62 | $34.62 | $34.55 | $34.60 | $33.40 | 179,588 |
| 2016-06-16 | $34.63 | $34.70 | $34.60 | $34.63 | $33.43 | 231,849 |
| 2016-06-15 | $34.56 | $34.64 | $34.55 | $34.60 | $33.40 | 246,884 |
| 2016-06-14 | $34.64 | $34.64 | $34.52 | $34.56 | $33.36 | 421,128 |
| 2016-06-13 | $34.59 | $34.63 | $34.55 | $34.60 | $33.40 | 321,964 |
| 2016-06-10 | $34.55 | $34.60 | $34.53 | $34.59 | $33.39 | 511,809 |
| 2016-06-09 | $34.55 | $34.57 | $34.51 | $34.54 | $33.34 | 256,929 |
| 2016-06-08 | $34.52 | $34.54 | $34.47 | $34.52 | $33.32 | 117,127 |
| 2016-06-07 | $34.44 | $34.52 | $34.43 | $34.50 | $33.30 | 289,305 |
| 2016-06-06 | $34.46 | $34.50 | $34.40 | $34.43 | $33.23 | 714,474 |
| 2016-06-03 | $34.33 | $34.45 | $34.33 | $34.43 | $33.23 | 403,697 |
| 2016-06-02 | $34.52 | $34.52 | $34.23 | $34.23 | $33.04 | 240,736 |
| 2016-06-01 | $34.29 | $34.30 | $34.20 | $34.22 | $33.03 | 615,624 |
| 2016-05-31 | $34.28 | $34.34 | $34.19 | $34.32 | $33.05 | 534,702 |
| 2016-05-27 | $34.29 | $34.35 | $34.20 | $34.22 | $32.96 | 2,176,218 |
| 2016-05-26 | $34.23 | $34.31 | $34.19 | $34.28 | $33.02 | 591,187 |
| 2016-05-25 | $34.28 | $34.28 | $34.18 | $34.23 | $32.97 | 1,158,673 |
| 2016-05-24 | $34.25 | $34.31 | $34.20 | $34.29 | $33.03 | 119,963 |
| 2016-05-23 | $34.26 | $34.31 | $34.22 | $34.31 | $33.05 | 131,242 |
| 2016-05-20 | $34.23 | $34.31 | $34.22 | $34.31 | $33.05 | 146,015 |
| 2016-05-19 | $34.22 | $34.28 | $34.20 | $34.27 | $33.01 | 89,295 |
| 2016-05-18 | $34.39 | $34.40 | $34.21 | $34.26 | $33.00 | 146,166 |
| 2016-05-17 | $34.40 | $34.44 | $34.33 | $34.41 | $33.14 | 173,941 |
| 2016-05-16 | $34.48 | $34.48 | $34.40 | $34.43 | $33.16 | 142,433 |
| 2016-05-13 | $34.46 | $34.56 | $34.42 | $34.48 | $33.21 | 252,362 |
| 2016-05-12 | $34.50 | $34.51 | $34.39 | $34.46 | $33.19 | 612,015 |
| 2016-05-11 | $34.52 | $34.54 | $34.47 | $34.50 | $33.23 | 592,915 |
| 2016-05-10 | $34.51 | $34.57 | $34.48 | $34.56 | $33.29 | 1,435,308 |
| 2016-05-09 | $34.51 | $34.57 | $34.49 | $34.55 | $33.28 | 623,919 |
| 2016-05-06 | $34.48 | $34.51 | $34.45 | $34.49 | $33.22 | 848,540 |
| 2016-05-05 | $34.45 | $34.50 | $34.39 | $34.50 | $33.23 | 226,534 |
| 2016-05-04 | $34.47 | $34.49 | $34.42 | $34.49 | $33.22 | 235,950 |
| 2016-05-03 | $34.40 | $34.49 | $34.37 | $34.43 | $33.16 | 176,050 |
| 2016-05-02 | $34.39 | $34.42 | $34.33 | $34.35 | $33.08 | 226,890 |
| 2016-04-29 | $34.41 | $34.49 | $34.38 | $34.47 | $33.13 | 107,864 |
| 2016-04-28 | $34.39 | $34.44 | $34.36 | $34.44 | $33.10 | 200,701 |
| 2016-04-27 | $34.32 | $34.40 | $34.28 | $34.39 | $33.05 | 173,302 |
| 2016-04-26 | $34.27 | $34.33 | $34.24 | $34.30 | $32.96 | 131,102 |
| 2016-04-25 | $34.31 | $34.34 | $34.27 | $34.32 | $32.98 | 150,227 |
| 2016-04-22 | $34.27 | $34.34 | $34.26 | $34.32 | $32.98 | 185,256 |
| 2016-04-21 | $34.31 | $34.38 | $34.24 | $34.33 | $32.99 | 181,189 |
| 2016-04-20 | $34.32 | $34.41 | $34.32 | $34.35 | $33.01 | 163,695 |
| 2016-04-19 | $34.32 | $34.38 | $34.30 | $34.38 | $33.04 | 163,215 |
| 2016-04-18 | $34.31 | $34.35 | $34.26 | $34.30 | $32.96 | 174,113 |
| 2016-04-15 | $34.28 | $34.37 | $34.25 | $34.26 | $32.92 | 271,861 |
| 2016-04-14 | $34.24 | $34.29 | $34.22 | $34.28 | $32.94 | 150,640 |
| 2016-04-13 | $34.28 | $34.34 | $34.24 | $34.33 | $32.99 | 269,090 |
| 2016-04-12 | $34.30 | $34.32 | $34.25 | $34.28 | $32.94 | 245,758 |
| 2016-04-11 | $34.34 | $34.38 | $34.31 | $34.36 | $33.02 | 91,671 |
| 2016-04-08 | $34.35 | $34.40 | $34.25 | $34.34 | $33.00 | 174,864 |
| 2016-04-07 | $34.36 | $34.40 | $34.31 | $34.35 | $33.01 | 161,555 |
| 2016-04-06 | $34.30 | $34.34 | $34.25 | $34.29 | $32.95 | 572,003 |
| 2016-04-05 | $34.18 | $34.29 | $34.18 | $34.27 | $32.93 | 208,322 |
| 2016-04-04 | $34.25 | $34.31 | $34.17 | $34.22 | $32.89 | 264,766 |
| 2016-04-01 | $34.20 | $34.26 | $34.15 | $34.24 | $32.90 | 299,006 |
| 2016-03-31 | $34.21 | $34.31 | $34.18 | $34.27 | $32.86 | 271,727 |
| 2016-03-30 | $34.20 | $34.25 | $34.13 | $34.25 | $32.84 | 201,650 |
| 2016-03-29 | $34.10 | $34.24 | $34.08 | $34.19 | $32.78 | 287,793 |
| 2016-03-28 | $34.15 | $34.16 | $34.05 | $34.16 | $32.76 | 133,558 |
| 2016-03-24 | $34.09 | $34.15 | $34.03 | $34.10 | $32.70 | 408,689 |
| 2016-03-23 | $34.03 | $34.11 | $34.00 | $34.08 | $32.68 | 233,893 |
| 2016-03-22 | $34.12 | $34.14 | $33.95 | $33.99 | $32.59 | 176,749 |
| 2016-03-21 | $34.07 | $34.13 | $33.99 | $34.10 | $32.70 | 208,787 |
| 2016-03-18 | $34.07 | $34.12 | $34.00 | $34.06 | $32.66 | 152,969 |
| 2016-03-17 | $33.96 | $34.05 | $33.94 | $34.04 | $32.64 | 240,541 |
| 2016-03-16 | $33.76 | $33.96 | $33.75 | $33.96 | $32.56 | 286,212 |
| 2016-03-15 | $33.79 | $33.82 | $33.75 | $33.80 | $32.41 | 671,890 |
| 2016-03-14 | $33.75 | $33.79 | $33.68 | $33.79 | $32.40 | 154,475 |
| 2016-03-11 | $33.70 | $33.77 | $33.67 | $33.72 | $32.33 | 994,616 |
| 2016-03-10 | $33.71 | $33.79 | $33.66 | $33.70 | $32.31 | 200,241 |
| 2016-03-09 | $33.74 | $33.81 | $33.61 | $33.77 | $32.38 | 2,475,029 |
| 2016-03-08 | $33.67 | $33.80 | $33.66 | $33.77 | $32.38 | 690,128 |
| 2016-03-07 | $33.64 | $33.68 | $33.56 | $33.67 | $32.29 | 136,468 |
| 2016-03-04 | $33.62 | $33.69 | $33.50 | $33.68 | $32.30 | 134,227 |
| 2016-03-03 | $33.58 | $33.69 | $33.58 | $33.65 | $32.27 | 151,608 |
| 2016-03-02 | $33.56 | $33.66 | $33.55 | $33.62 | $32.24 | 302,228 |
| 2016-03-01 | $33.80 | $33.80 | $33.53 | $33.58 | $32.20 | 236,756 |
| 2016-02-29 | $33.83 | $33.84 | $33.74 | $33.84 | $32.37 | 205,042 |
| 2016-02-26 | $33.73 | $33.83 | $33.67 | $33.83 | $32.36 | 123,171 |
| 2016-02-25 | $33.71 | $33.83 | $33.71 | $33.75 | $32.29 | 167,089 |
| 2016-02-24 | $33.69 | $33.74 | $33.65 | $33.73 | $32.27 | 437,119 |
| 2016-02-23 | $33.67 | $33.73 | $33.55 | $33.70 | $32.24 | 490,076 |
| 2016-02-22 | $33.68 | $33.71 | $33.55 | $33.71 | $32.25 | 399,659 |
| 2016-02-19 | $33.55 | $33.66 | $33.55 | $33.66 | $32.20 | 1,294,016 |
| 2016-02-18 | $33.46 | $33.63 | $33.46 | $33.63 | $32.17 | 871,533 |
| 2016-02-17 | $33.52 | $33.53 | $33.45 | $33.52 | $32.07 | 245,951 |
| 2016-02-16 | $33.48 | $33.56 | $33.45 | $33.54 | $32.09 | 127,406 |
| 2016-02-12 | $33.54 | $33.59 | $33.47 | $33.47 | $32.02 | 839,705 |
| 2016-02-11 | $33.62 | $33.74 | $33.53 | $33.74 | $32.28 | 384,328 |
| 2016-02-10 | $33.55 | $33.65 | $33.51 | $33.65 | $32.19 | 669,152 |
| 2016-02-09 | $33.65 | $33.74 | $33.53 | $33.61 | $32.15 | 409,129 |
| 2016-02-08 | $33.54 | $33.66 | $33.54 | $33.65 | $32.19 | 79,351 |
| 2016-02-05 | $33.48 | $33.59 | $33.48 | $33.49 | $32.04 | 164,182 |
| 2016-02-04 | $33.52 | $33.58 | $33.51 | $33.57 | $32.12 | 76,654 |
| 2016-02-03 | $33.57 | $33.59 | $33.49 | $33.57 | $32.12 | 98,310 |
| 2016-02-02 | $33.49 | $33.59 | $33.49 | $33.56 | $32.11 | 109,503 |
| 2016-02-01 | $33.51 | $33.57 | $33.47 | $33.47 | $32.02 | 112,954 |
| 2016-01-29 | $33.61 | $33.66 | $33.57 | $33.65 | $32.12 | 96,006 |
| 2016-01-28 | $33.51 | $33.58 | $33.46 | $33.58 | $32.05 | 72,886 |
| 2016-01-27 | $33.55 | $33.55 | $33.46 | $33.54 | $32.01 | 113,797 |
| 2016-01-26 | $33.50 | $33.55 | $33.47 | $33.54 | $32.01 | 223,342 |
| 2016-01-25 | $33.50 | $33.54 | $33.45 | $33.45 | $31.93 | 114,770 |
| 2016-01-22 | $33.44 | $33.51 | $33.43 | $33.51 | $31.98 | 137,462 |
| 2016-01-21 | $33.60 | $33.63 | $33.47 | $33.47 | $31.95 | 350,059 |
| 2016-01-20 | $33.51 | $33.64 | $33.51 | $33.56 | $32.03 | 395,371 |
| 2016-01-19 | $33.68 | $33.68 | $33.50 | $33.56 | $32.03 | 201,099 |
| 2016-01-15 | $33.65 | $33.67 | $33.59 | $33.66 | $32.13 | 500,125 |
| 2016-01-14 | $33.60 | $33.67 | $33.60 | $33.61 | $32.08 | 368,151 |
| 2016-01-13 | $33.54 | $33.72 | $33.54 | $33.69 | $32.16 | 450,574 |
| 2016-01-12 | $33.66 | $33.67 | $33.57 | $33.59 | $32.06 | 320,353 |
| 2016-01-11 | $33.70 | $33.70 | $33.60 | $33.66 | $32.13 | 141,331 |
| 2016-01-08 | $33.64 | $33.69 | $33.62 | $33.68 | $32.15 | 102,737 |
| 2016-01-07 | $33.65 | $33.68 | $33.58 | $33.65 | $32.12 | 163,144 |
| 2016-01-06 | $33.60 | $33.63 | $33.54 | $33.63 | $32.10 | 193,025 |
| 2016-01-05 | $33.56 | $33.59 | $33.49 | $33.57 | $32.04 | 198,148 |
| 2016-01-04 | $33.42 | $33.53 | $33.42 | $33.52 | $31.99 | 295,485 |
| 2015-12-31 | $33.43 | $33.50 | $33.43 | $33.43 | $31.91 | 159,171 |
| 2015-12-30 | $33.35 | $33.44 | $33.34 | $33.43 | $31.91 | 93,418 |
| 2015-12-29 | $33.49 | $33.49 | $33.39 | $33.43 | $31.91 | 135,121 |
| 2015-12-28 | $33.56 | $33.59 | $33.50 | $33.56 | $31.96 | 89,470 |
| 2015-12-24 | $33.50 | $33.58 | $33.48 | $33.56 | $31.96 | 55,348 |
| 2015-12-23 | $33.47 | $33.55 | $33.46 | $33.53 | $31.93 | 87,651 |
| 2015-12-22 | $33.50 | $33.59 | $33.49 | $33.56 | $31.96 | 114,130 |
| 2015-12-21 | $33.59 | $33.60 | $33.53 | $33.58 | $31.98 | 69,189 |
| 2015-12-18 | $33.51 | $33.57 | $33.45 | $33.55 | $31.95 | 111,627 |
| 2015-12-17 | $33.48 | $33.52 | $33.44 | $33.46 | $31.86 | 97,099 |
| 2015-12-16 | $33.48 | $33.54 | $33.40 | $33.49 | $31.89 | 70,781 |
| 2015-12-15 | $33.51 | $33.55 | $33.47 | $33.48 | $31.88 | 164,927 |
| 2015-12-14 | $33.60 | $33.67 | $33.55 | $33.55 | $31.95 | 63,206 |
| 2015-12-11 | $33.76 | $33.76 | $33.66 | $33.72 | $32.11 | 150,268 |
| 2015-12-10 | $33.77 | $33.78 | $33.70 | $33.70 | $32.09 | 377,812 |
| 2015-12-09 | $33.75 | $33.80 | $33.68 | $33.78 | $32.17 | 143,830 |
| 2015-12-08 | $33.85 | $33.85 | $33.73 | $33.75 | $32.14 | 104,389 |
| 2015-12-07 | $33.77 | $33.83 | $33.71 | $33.82 | $32.21 | 350,779 |
| 2015-12-04 | $33.68 | $33.77 | $33.67 | $33.75 | $32.14 | 68,675 |
| 2015-12-03 | $33.80 | $33.80 | $33.62 | $33.65 | $32.04 | 86,953 |
| 2015-12-02 | $33.87 | $33.90 | $33.82 | $33.88 | $32.26 | 158,083 |
| 2015-12-01 | $33.85 | $33.93 | $33.78 | $33.92 | $32.30 | 163,231 |
| 2015-11-30 | $33.84 | $33.96 | $33.82 | $33.88 | $32.19 | 1,053,453 |
| 2015-11-27 | $33.91 | $33.91 | $33.86 | $33.87 | $32.18 | 28,933 |
| 2015-11-25 | $33.84 | $33.88 | $33.82 | $33.85 | $32.16 | 250,318 |
| 2015-11-24 | $33.85 | $33.87 | $33.79 | $33.87 | $32.18 | 152,206 |
| 2015-11-23 | $33.77 | $33.84 | $33.77 | $33.83 | $32.14 | 122,853 |
| 2015-11-20 | $33.86 | $33.87 | $33.81 | $33.81 | $32.12 | 47,214 |
| 2015-11-19 | $33.84 | $33.86 | $33.80 | $33.81 | $32.12 | 133,673 |
| 2015-11-18 | $33.81 | $33.83 | $33.77 | $33.78 | $32.09 | 156,071 |
| 2015-11-17 | $33.79 | $33.85 | $33.72 | $33.84 | $32.15 | 223,611 |
| 2015-11-16 | $33.83 | $33.85 | $33.77 | $33.81 | $32.12 | 101,757 |
| 2015-11-13 | $33.72 | $33.80 | $33.71 | $33.80 | $32.11 | 134,680 |
| 2015-11-12 | $33.77 | $33.77 | $33.68 | $33.70 | $32.02 | 80,546 |
| 2015-11-11 | $33.68 | $33.74 | $33.66 | $33.74 | $32.06 | 86,855 |
| 2015-11-10 | $33.70 | $33.74 | $33.64 | $33.73 | $32.05 | 70,233 |
| 2015-11-09 | $33.62 | $33.69 | $33.62 | $33.66 | $31.98 | 112,890 |
| 2015-11-06 | $33.73 | $33.73 | $33.65 | $33.71 | $32.03 | 83,395 |
| 2015-11-05 | $33.82 | $33.83 | $33.77 | $33.82 | $32.13 | 94,515 |
| 2015-11-04 | $33.82 | $33.86 | $33.78 | $33.79 | $32.10 | 93,549 |
| 2015-11-03 | $33.86 | $33.88 | $33.81 | $33.86 | $32.17 | 125,856 |
| 2015-11-02 | $33.90 | $33.91 | $33.84 | $33.89 | $32.20 | 110,453 |
| 2015-10-30 | $34.03 | $34.03 | $33.93 | $33.95 | $32.18 | 204,113 |
| 2015-10-29 | $34.02 | $34.02 | $33.95 | $33.95 | $32.18 | 70,830 |
| 2015-10-28 | $34.17 | $34.19 | $34.04 | $34.05 | $32.28 | 96,740 |
| 2015-10-27 | $34.16 | $34.20 | $34.12 | $34.16 | $32.38 | 74,788 |
| 2015-10-26 | $34.07 | $34.14 | $34.06 | $34.11 | $32.34 | 75,373 |
| 2015-10-23 | $34.13 | $34.13 | $34.05 | $34.10 | $32.33 | 85,008 |
| 2015-10-22 | $34.13 | $34.15 | $34.08 | $34.11 | $32.34 | 64,964 |
| 2015-10-21 | $34.04 | $34.09 | $34.03 | $34.08 | $32.31 | 129,758 |
| 2015-10-20 | $34.02 | $34.03 | $33.96 | $33.99 | $32.22 | 359,063 |
| 2015-10-19 | $34.05 | $34.06 | $33.97 | $34.02 | $32.25 | 62,194 |
| 2015-10-16 | $34.01 | $34.05 | $33.99 | $34.03 | $32.26 | 79,214 |
| 2015-10-15 | $34.06 | $34.06 | $34.00 | $34.04 | $32.27 | 170,123 |
| 2015-10-14 | $34.05 | $34.10 | $34.03 | $34.09 | $32.32 | 146,926 |
| 2015-10-13 | $33.99 | $34.01 | $33.92 | $34.00 | $32.23 | 236,751 |
| 2015-10-12 | $33.96 | $34.04 | $33.96 | $34.04 | $32.27 | 60,217 |
| 2015-10-09 | $33.89 | $33.98 | $33.89 | $33.97 | $32.20 | 1,028,364 |
| 2015-10-08 | $33.98 | $34.02 | $33.92 | $33.98 | $32.21 | 50,643 |
| 2015-10-07 | $33.96 | $34.01 | $33.95 | $33.98 | $32.21 | 170,199 |
| 2015-10-06 | $33.86 | $34.03 | $33.81 | $33.97 | $32.20 | 116,419 |
| 2015-10-05 | $33.97 | $33.98 | $33.90 | $33.95 | $32.18 | 83,162 |
| 2015-10-02 | $33.98 | $34.02 | $33.92 | $33.98 | $32.21 | 50,876 |
| 2015-10-01 | $33.89 | $33.95 | $33.81 | $33.87 | $32.11 | 342,076 |
| 2015-09-30 | $33.87 | $33.96 | $33.87 | $33.95 | $32.11 | 325,277 |
| 2015-09-29 | $33.92 | $33.96 | $33.88 | $33.91 | $32.07 | 180,563 |
| 2015-09-28 | $33.85 | $33.93 | $33.85 | $33.89 | $32.06 | 66,378 |
| 2015-09-25 | $33.87 | $33.89 | $33.84 | $33.89 | $32.06 | 66,178 |
| 2015-09-24 | $33.96 | $34.00 | $33.92 | $33.94 | $32.10 | 52,119 |
| 2015-09-23 | $33.91 | $33.97 | $33.91 | $33.95 | $32.11 | 83,898 |
| 2015-09-22 | $33.91 | $33.98 | $33.90 | $33.95 | $32.11 | 103,618 |
| 2015-09-21 | $33.93 | $33.94 | $33.86 | $33.89 | $32.06 | 61,818 |
| 2015-09-18 | $33.94 | $33.99 | $33.86 | $33.99 | $32.15 | 136,779 |
| 2015-09-17 | $33.68 | $33.90 | $33.68 | $33.89 | $32.06 | 80,941 |
| 2015-09-16 | $33.70 | $33.77 | $33.69 | $33.69 | $31.87 | 76,438 |
| 2015-09-15 | $33.82 | $33.83 | $33.69 | $33.74 | $31.91 | 77,534 |
| 2015-09-14 | $33.87 | $33.87 | $33.80 | $33.85 | $32.02 | 99,132 |
| 2015-09-11 | $33.80 | $33.85 | $33.78 | $33.85 | $32.02 | 90,176 |
| 2015-09-10 | $33.84 | $33.86 | $33.77 | $33.82 | $31.99 | 190,886 |
| 2015-09-09 | $33.73 | $33.86 | $33.70 | $33.85 | $32.02 | 125,917 |
| 2015-09-08 | $33.78 | $33.85 | $33.77 | $33.78 | $31.95 | 218,650 |