SnydersLance Inc (LNCE) Exchange: NASDAQ
Data as of Aug. 22, 2025
$49.98 ($0.00) 0.00%
SnydersLance Inc - Daily Information
Click for more stock information on SnydersLance Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $49.98 |
| Previous Close | $49.98 |
| High | $49.98 |
| Low | $49.98 |
| Adjusted Open | $49.98 |
| Previous Adjusted Close | $49.98 |
| Adjusted High | $49.98 |
| Adjusted Low | $49.98 |
Invest in SnydersLance Inc (LNCE)
Historical Stock Data for SnydersLance Inc (LNCE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-03-27 | $49.98 | $49.98 | $49.98 | $49.98 | $49.98 | 0 |
| 2018-03-26 | $49.98 | $49.98 | $49.98 | $49.98 | $49.98 | 2 |
| 2018-03-23 | $49.97 | $50.00 | $49.97 | $49.98 | $49.98 | 5,387,638 |
| 2018-03-22 | $49.97 | $49.99 | $49.97 | $49.97 | $49.97 | 1,036,190 |
| 2018-03-21 | $49.97 | $49.98 | $49.96 | $49.96 | $49.96 | 826,522 |
| 2018-03-20 | $49.97 | $50.00 | $49.96 | $49.96 | $49.96 | 778,973 |
| 2018-03-19 | $49.99 | $50.00 | $49.95 | $49.96 | $49.96 | 988,074 |
| 2018-03-16 | $49.97 | $50.01 | $49.96 | $50.00 | $50.00 | 1,193,162 |
| 2018-03-15 | $49.95 | $50.05 | $49.94 | $49.95 | $49.95 | 970,566 |
| 2018-03-14 | $49.96 | $49.98 | $49.94 | $49.94 | $49.94 | 606,150 |
| 2018-03-13 | $49.97 | $49.97 | $49.94 | $49.94 | $49.94 | 433,800 |
| 2018-03-12 | $49.96 | $49.97 | $49.93 | $49.97 | $49.97 | 580,075 |
| 2018-03-09 | $49.94 | $49.96 | $49.92 | $49.96 | $49.96 | 988,616 |
| 2018-03-08 | $49.94 | $49.95 | $49.90 | $49.94 | $49.94 | 519,539 |
| 2018-03-07 | $49.92 | $49.95 | $49.88 | $49.92 | $49.92 | 529,566 |
| 2018-03-06 | $49.90 | $49.96 | $49.87 | $49.96 | $49.96 | 878,613 |
| 2018-03-05 | $49.90 | $49.95 | $49.88 | $49.95 | $49.95 | 894,303 |
| 2018-03-02 | $49.88 | $49.94 | $49.88 | $49.94 | $49.94 | 593,612 |
| 2018-03-01 | $49.88 | $49.91 | $49.85 | $49.88 | $49.88 | 778,674 |
| 2018-02-28 | $49.88 | $49.90 | $49.84 | $49.88 | $49.88 | 925,841 |
| 2018-02-27 | $49.93 | $49.94 | $49.86 | $49.86 | $49.86 | 769,448 |
| 2018-02-26 | $49.92 | $49.94 | $49.90 | $49.92 | $49.92 | 763,758 |
| 2018-02-23 | $49.89 | $49.92 | $49.85 | $49.91 | $49.91 | 825,086 |
| 2018-02-22 | $49.97 | $49.97 | $49.85 | $49.87 | $49.87 | 1,123,111 |
| 2018-02-21 | $49.94 | $49.95 | $49.89 | $49.90 | $49.90 | 1,338,483 |
| 2018-02-20 | $49.97 | $50.00 | $49.96 | $50.00 | $49.84 | 784,253 |
| 2018-02-16 | $49.98 | $49.98 | $49.92 | $49.95 | $49.79 | 1,288,886 |
| 2018-02-15 | $49.97 | $49.98 | $49.94 | $49.96 | $49.80 | 694,279 |
| 2018-02-14 | $49.94 | $49.99 | $49.93 | $49.94 | $49.78 | 595,077 |
| 2018-02-13 | $49.94 | $49.99 | $49.93 | $49.97 | $49.81 | 711,273 |
| 2018-02-12 | $49.95 | $50.00 | $49.91 | $49.95 | $49.79 | 1,390,895 |
| 2018-02-09 | $49.96 | $50.04 | $49.88 | $50.01 | $49.85 | 1,477,021 |
| 2018-02-08 | $49.99 | $49.99 | $49.89 | $49.90 | $49.74 | 2,245,392 |
| 2018-02-07 | $49.98 | $50.02 | $49.90 | $50.01 | $49.85 | 1,062,433 |
| 2018-02-06 | $49.84 | $50.05 | $49.81 | $49.98 | $49.82 | 1,654,459 |
| 2018-02-05 | $49.97 | $50.04 | $49.85 | $49.85 | $49.69 | 1,188,304 |
| 2018-02-02 | $49.98 | $50.04 | $49.91 | $49.97 | $49.81 | 770,654 |
| 2018-02-01 | $49.99 | $50.02 | $49.96 | $50.01 | $49.85 | 849,911 |
| 2018-01-31 | $50.08 | $50.10 | $49.91 | $49.98 | $49.82 | 1,587,650 |
| 2018-01-30 | $50.08 | $50.13 | $50.04 | $50.05 | $49.89 | 965,389 |
| 2018-01-29 | $50.10 | $50.12 | $50.04 | $50.07 | $49.91 | 1,152,614 |
| 2018-01-26 | $50.14 | $50.14 | $50.01 | $50.09 | $49.93 | 284,108 |
| 2018-01-25 | $50.18 | $50.20 | $50.05 | $50.11 | $49.95 | 540,103 |
| 2018-01-24 | $50.20 | $50.24 | $50.12 | $50.16 | $50.00 | 321,170 |
| 2018-01-23 | $50.08 | $50.27 | $50.05 | $50.17 | $50.01 | 456,447 |
| 2018-01-22 | $50.05 | $50.13 | $50.04 | $50.13 | $49.97 | 474,037 |
| 2018-01-19 | $50.09 | $50.11 | $50.04 | $50.10 | $49.94 | 687,681 |
| 2018-01-18 | $50.04 | $50.10 | $50.03 | $50.05 | $49.89 | 924,536 |
| 2018-01-17 | $50.06 | $50.10 | $50.01 | $50.06 | $49.90 | 1,282,422 |
| 2018-01-16 | $50.03 | $50.06 | $50.00 | $50.04 | $49.88 | 1,492,047 |
| 2018-01-12 | $50.04 | $50.07 | $50.01 | $50.02 | $49.86 | 1,542,549 |
| 2018-01-11 | $49.96 | $50.07 | $49.96 | $50.07 | $49.91 | 1,419,118 |
| 2018-01-10 | $49.99 | $50.04 | $49.96 | $50.00 | $49.84 | 1,333,831 |
| 2018-01-09 | $50.00 | $50.05 | $49.97 | $50.00 | $49.84 | 1,142,331 |
| 2018-01-08 | $50.04 | $50.11 | $49.98 | $49.99 | $49.83 | 1,735,785 |
| 2018-01-05 | $50.10 | $50.14 | $50.00 | $50.01 | $49.85 | 1,769,334 |
| 2018-01-04 | $50.03 | $50.18 | $49.98 | $50.11 | $49.95 | 1,716,610 |
| 2018-01-03 | $50.05 | $50.12 | $49.98 | $50.03 | $49.87 | 1,746,064 |
| 2018-01-02 | $50.11 | $50.25 | $49.98 | $50.09 | $49.93 | 1,909,460 |
| 2017-12-29 | $50.67 | $50.67 | $50.01 | $50.08 | $49.92 | 940,781 |
| 2017-12-28 | $50.06 | $50.21 | $50.04 | $50.09 | $49.93 | 781,896 |
| 2017-12-27 | $50.12 | $50.18 | $49.99 | $50.05 | $49.89 | 1,147,048 |
| 2017-12-26 | $50.25 | $50.33 | $50.08 | $50.12 | $49.96 | 608,537 |
| 2017-12-22 | $50.20 | $50.29 | $50.11 | $50.24 | $50.08 | 927,148 |
| 2017-12-21 | $50.10 | $50.43 | $50.07 | $50.22 | $50.06 | 2,681,013 |
| 2017-12-20 | $50.13 | $50.25 | $50.01 | $50.12 | $49.96 | 1,924,855 |
| 2017-12-19 | $50.03 | $50.25 | $49.94 | $50.09 | $49.93 | 4,801,869 |
| 2017-12-18 | $49.92 | $50.29 | $49.80 | $50.04 | $49.88 | 12,366,071 |
| 2017-12-15 | $44.56 | $47.56 | $44.35 | $46.79 | $46.64 | 3,449,951 |
| 2017-12-14 | $39.33 | $45.50 | $38.78 | $44.42 | $44.28 | 4,955,152 |
| 2017-12-13 | $39.55 | $39.73 | $39.16 | $39.41 | $39.28 | 679,202 |
| 2017-12-12 | $39.00 | $39.57 | $38.72 | $39.25 | $39.12 | 845,204 |
| 2017-12-11 | $38.42 | $39.00 | $38.17 | $38.97 | $38.85 | 427,179 |
| 2017-12-08 | $37.97 | $38.53 | $37.69 | $38.44 | $38.32 | 453,549 |
| 2017-12-07 | $38.19 | $38.35 | $37.78 | $37.81 | $37.69 | 310,137 |
| 2017-12-06 | $38.02 | $38.38 | $37.98 | $38.13 | $38.01 | 256,634 |
| 2017-12-05 | $38.71 | $38.71 | $37.88 | $38.02 | $37.90 | 291,898 |
| 2017-12-04 | $38.69 | $39.19 | $37.85 | $38.59 | $38.47 | 324,686 |
| 2017-12-01 | $38.63 | $38.63 | $37.90 | $38.49 | $38.37 | 377,355 |
| 2017-11-30 | $38.75 | $39.07 | $38.25 | $38.68 | $38.56 | 356,639 |
| 2017-11-29 | $37.85 | $38.84 | $37.85 | $38.59 | $38.47 | 435,793 |
| 2017-11-28 | $37.38 | $38.00 | $37.15 | $37.85 | $37.73 | 420,200 |
| 2017-11-27 | $36.60 | $37.32 | $36.60 | $37.25 | $37.13 | 214,490 |
| 2017-11-24 | $36.69 | $37.22 | $36.16 | $36.59 | $36.47 | 156,681 |
| 2017-11-22 | $37.02 | $37.12 | $36.66 | $36.69 | $36.57 | 192,796 |
| 2017-11-21 | $36.87 | $37.21 | $36.58 | $37.06 | $36.94 | 390,204 |
| 2017-11-20 | $36.19 | $36.75 | $36.19 | $36.69 | $36.57 | 259,472 |
| 2017-11-17 | $35.93 | $36.63 | $35.90 | $36.28 | $36.16 | 263,883 |
| 2017-11-16 | $35.62 | $36.56 | $35.58 | $36.24 | $35.97 | 299,780 |
| 2017-11-15 | $35.43 | $35.70 | $35.25 | $35.35 | $35.08 | 280,644 |
| 2017-11-14 | $35.17 | $35.60 | $35.11 | $35.57 | $35.30 | 214,726 |
| 2017-11-13 | $35.34 | $35.58 | $34.98 | $35.23 | $34.96 | 348,302 |
| 2017-11-10 | $34.42 | $35.65 | $34.42 | $35.48 | $35.21 | 308,932 |
| 2017-11-09 | $34.40 | $34.87 | $34.40 | $34.50 | $34.24 | 464,744 |
| 2017-11-08 | $34.16 | $34.76 | $33.70 | $34.46 | $34.20 | 509,666 |
| 2017-11-07 | $36.01 | $37.00 | $33.90 | $34.52 | $34.26 | 1,158,533 |
| 2017-11-06 | $37.04 | $37.43 | $36.79 | $36.96 | $36.68 | 601,344 |
| 2017-11-03 | $37.21 | $37.27 | $36.94 | $36.99 | $36.71 | 284,946 |
| 2017-11-02 | $37.52 | $37.56 | $36.92 | $37.20 | $36.92 | 260,523 |
| 2017-11-01 | $37.89 | $37.96 | $37.25 | $37.65 | $37.36 | 277,085 |
| 2017-10-31 | $36.99 | $37.99 | $36.98 | $37.63 | $37.35 | 452,199 |
| 2017-10-30 | $37.87 | $38.00 | $36.73 | $36.76 | $36.48 | 470,678 |
| 2017-10-27 | $37.76 | $38.03 | $37.41 | $38.00 | $37.71 | 417,307 |
| 2017-10-26 | $38.01 | $38.14 | $36.21 | $37.89 | $37.60 | 254,861 |
| 2017-10-25 | $37.95 | $38.05 | $37.62 | $37.97 | $37.68 | 216,960 |
| 2017-10-24 | $37.98 | $38.18 | $37.65 | $37.96 | $37.67 | 234,926 |
| 2017-10-23 | $37.96 | $38.15 | $37.73 | $37.99 | $37.70 | 324,828 |
| 2017-10-20 | $38.50 | $38.50 | $37.90 | $37.95 | $37.66 | 272,225 |
| 2017-10-19 | $38.65 | $38.77 | $38.36 | $38.41 | $38.12 | 218,029 |
| 2017-10-18 | $38.86 | $38.95 | $38.68 | $38.76 | $38.47 | 182,261 |
| 2017-10-17 | $38.77 | $38.95 | $38.62 | $38.85 | $38.56 | 299,362 |
| 2017-10-16 | $38.94 | $39.00 | $38.74 | $38.96 | $38.66 | 381,680 |
| 2017-10-13 | $38.94 | $38.96 | $38.72 | $38.93 | $38.64 | 240,866 |
| 2017-10-12 | $38.82 | $38.96 | $38.75 | $38.87 | $38.58 | 324,026 |
| 2017-10-11 | $38.94 | $38.95 | $38.69 | $38.81 | $38.52 | 254,974 |
| 2017-10-10 | $38.71 | $38.94 | $38.65 | $38.90 | $38.61 | 251,968 |
| 2017-10-09 | $38.78 | $38.87 | $38.52 | $38.56 | $38.27 | 223,646 |
| 2017-10-06 | $38.78 | $38.93 | $38.70 | $38.79 | $38.50 | 341,368 |
| 2017-10-05 | $38.79 | $38.92 | $38.60 | $38.83 | $38.54 | 370,388 |
| 2017-10-04 | $38.72 | $38.79 | $38.38 | $38.68 | $38.39 | 262,648 |
| 2017-10-03 | $38.64 | $38.75 | $38.24 | $38.73 | $38.44 | 348,716 |
| 2017-10-02 | $38.22 | $38.77 | $38.15 | $38.56 | $38.27 | 430,034 |
| 2017-09-29 | $37.98 | $38.33 | $37.93 | $38.14 | $37.85 | 596,122 |
| 2017-09-28 | $38.01 | $38.25 | $37.69 | $37.93 | $37.64 | 430,607 |
| 2017-09-27 | $37.50 | $37.97 | $36.97 | $37.93 | $37.64 | 597,639 |
| 2017-09-26 | $37.04 | $37.60 | $36.81 | $37.34 | $37.06 | 470,859 |
| 2017-09-25 | $37.01 | $37.02 | $36.57 | $36.96 | $36.68 | 308,231 |
| 2017-09-22 | $36.70 | $37.30 | $36.69 | $36.98 | $36.70 | 673,892 |
| 2017-09-21 | $36.81 | $37.02 | $36.52 | $36.65 | $36.37 | 359,755 |
| 2017-09-20 | $36.93 | $37.16 | $36.42 | $36.95 | $36.67 | 450,378 |
| 2017-09-19 | $36.36 | $37.45 | $36.35 | $37.00 | $36.72 | 623,117 |
| 2017-09-18 | $36.36 | $36.78 | $36.20 | $36.41 | $36.13 | 776,434 |
| 2017-09-15 | $36.43 | $36.46 | $36.11 | $36.28 | $36.01 | 714,520 |
| 2017-09-14 | $36.30 | $36.41 | $36.15 | $36.32 | $36.04 | 450,011 |
| 2017-09-13 | $36.42 | $36.77 | $36.32 | $36.39 | $36.11 | 275,837 |
| 2017-09-12 | $36.37 | $36.82 | $36.25 | $36.51 | $36.23 | 361,918 |
| 2017-09-11 | $35.92 | $36.38 | $35.90 | $36.36 | $36.08 | 367,098 |
| 2017-09-08 | $35.54 | $35.93 | $35.40 | $35.72 | $35.45 | 462,350 |
| 2017-09-07 | $35.61 | $35.81 | $35.33 | $35.57 | $35.30 | 352,410 |
| 2017-09-06 | $35.82 | $35.87 | $35.52 | $35.68 | $35.41 | 305,355 |
| 2017-09-05 | $35.99 | $36.18 | $35.52 | $35.67 | $35.40 | 469,987 |
| 2017-09-01 | $35.55 | $36.02 | $35.29 | $35.98 | $35.71 | 304,709 |
| 2017-08-31 | $35.86 | $35.91 | $35.36 | $35.52 | $35.25 | 397,590 |
| 2017-08-30 | $35.87 | $36.08 | $35.53 | $35.83 | $35.56 | 305,341 |
| 2017-08-29 | $35.97 | $36.25 | $35.72 | $35.95 | $35.68 | 343,101 |
| 2017-08-28 | $36.03 | $36.15 | $35.55 | $35.96 | $35.69 | 381,277 |
| 2017-08-25 | $36.61 | $36.74 | $35.81 | $35.86 | $35.59 | 681,329 |
| 2017-08-24 | $37.34 | $37.34 | $36.38 | $36.39 | $36.11 | 460,346 |
| 2017-08-23 | $37.52 | $37.65 | $37.24 | $37.32 | $37.04 | 347,404 |
| 2017-08-22 | $37.35 | $37.71 | $37.18 | $37.69 | $37.40 | 344,177 |
| 2017-08-21 | $37.10 | $37.45 | $36.94 | $37.15 | $36.87 | 320,377 |
| 2017-08-18 | $36.67 | $37.37 | $36.53 | $37.08 | $36.80 | 465,924 |
| 2017-08-17 | $37.80 | $37.90 | $37.03 | $37.08 | $36.64 | 541,471 |
| 2017-08-16 | $37.32 | $37.78 | $37.16 | $37.56 | $37.12 | 499,887 |
| 2017-08-15 | $37.42 | $37.45 | $37.13 | $37.35 | $36.91 | 291,414 |
| 2017-08-14 | $37.19 | $37.61 | $37.00 | $37.38 | $36.94 | 365,123 |
| 2017-08-11 | $36.87 | $37.27 | $36.53 | $37.10 | $36.66 | 495,460 |
| 2017-08-10 | $37.50 | $37.71 | $36.64 | $36.73 | $36.30 | 766,665 |
| 2017-08-09 | $39.08 | $39.51 | $37.42 | $37.44 | $37.00 | 772,351 |
| 2017-08-08 | $36.00 | $39.52 | $35.87 | $39.08 | $38.62 | 1,729,400 |
| 2017-08-07 | $34.68 | $35.07 | $34.68 | $34.90 | $34.49 | 488,968 |
| 2017-08-04 | $34.64 | $35.00 | $34.60 | $34.66 | $34.25 | 450,764 |
| 2017-08-03 | $34.83 | $35.21 | $34.51 | $34.58 | $34.17 | 270,547 |
| 2017-08-02 | $34.73 | $35.07 | $34.32 | $34.78 | $34.37 | 419,823 |
| 2017-08-01 | $34.96 | $35.11 | $34.48 | $34.69 | $34.28 | 1,086,740 |
| 2017-07-31 | $35.44 | $35.62 | $34.77 | $34.79 | $34.38 | 876,229 |
| 2017-07-28 | $35.64 | $35.82 | $35.38 | $35.52 | $35.10 | 390,756 |
| 2017-07-27 | $35.88 | $35.91 | $35.41 | $35.62 | $35.20 | 516,515 |
| 2017-07-26 | $36.57 | $36.76 | $35.70 | $35.78 | $35.36 | 792,517 |
| 2017-07-25 | $35.58 | $36.37 | $35.38 | $36.34 | $35.91 | 641,573 |
| 2017-07-24 | $35.53 | $35.62 | $35.34 | $35.44 | $35.02 | 320,273 |
| 2017-07-21 | $35.92 | $35.92 | $35.25 | $35.59 | $35.17 | 313,946 |
| 2017-07-20 | $35.10 | $35.56 | $35.09 | $35.51 | $35.09 | 224,967 |
| 2017-07-19 | $34.53 | $35.10 | $34.46 | $35.04 | $34.63 | 572,805 |
| 2017-07-18 | $34.79 | $34.97 | $34.57 | $34.59 | $34.18 | 334,398 |
| 2017-07-17 | $34.96 | $35.29 | $34.89 | $35.12 | $34.70 | 225,644 |
| 2017-07-14 | $34.73 | $35.15 | $34.33 | $34.91 | $34.50 | 231,338 |
| 2017-07-13 | $34.88 | $34.88 | $34.50 | $34.75 | $34.34 | 270,505 |
| 2017-07-12 | $34.72 | $35.06 | $34.49 | $34.81 | $34.40 | 373,468 |
| 2017-07-11 | $34.03 | $34.61 | $33.83 | $34.52 | $34.11 | 618,963 |
| 2017-07-10 | $34.44 | $34.57 | $34.00 | $34.17 | $33.77 | 1,475,295 |
| 2017-07-07 | $34.61 | $34.61 | $34.27 | $34.45 | $34.04 | 334,232 |
| 2017-07-06 | $34.52 | $34.94 | $34.29 | $34.49 | $34.08 | 708,591 |
| 2017-07-05 | $35.02 | $35.07 | $34.63 | $34.66 | $34.25 | 365,445 |
| 2017-07-03 | $34.75 | $35.20 | $34.45 | $35.01 | $34.60 | 369,284 |
| 2017-06-30 | $34.78 | $35.04 | $34.58 | $34.62 | $34.21 | 545,737 |
| 2017-06-29 | $35.22 | $35.44 | $34.54 | $34.78 | $34.37 | 547,122 |
| 2017-06-28 | $35.18 | $35.51 | $34.95 | $35.15 | $34.73 | 589,687 |
| 2017-06-27 | $36.00 | $36.00 | $34.88 | $34.88 | $34.47 | 593,856 |
| 2017-06-26 | $35.84 | $36.27 | $35.61 | $36.15 | $35.72 | 360,513 |
| 2017-06-23 | $35.82 | $35.82 | $34.21 | $35.69 | $35.27 | 950,788 |
| 2017-06-22 | $35.44 | $36.17 | $35.22 | $35.82 | $35.40 | 796,452 |
| 2017-06-21 | $35.41 | $37.01 | $35.31 | $35.53 | $35.11 | 290,731 |
| 2017-06-20 | $35.90 | $36.15 | $35.49 | $35.51 | $35.09 | 321,140 |
| 2017-06-19 | $35.63 | $35.83 | $35.39 | $35.81 | $35.39 | 612,956 |
| 2017-06-16 | $36.25 | $36.36 | $35.41 | $35.64 | $35.22 | 1,356,690 |
| 2017-06-15 | $36.91 | $36.97 | $36.26 | $36.67 | $36.24 | 544,780 |
| 2017-06-14 | $37.32 | $37.32 | $36.67 | $37.20 | $36.76 | 322,668 |
| 2017-06-13 | $37.47 | $37.71 | $37.17 | $37.26 | $36.82 | 373,134 |
| 2017-06-12 | $37.06 | $37.71 | $37.06 | $37.27 | $36.83 | 535,822 |
| 2017-06-09 | $37.10 | $37.10 | $36.62 | $37.03 | $36.59 | 391,695 |
| 2017-06-08 | $37.14 | $37.24 | $36.77 | $36.92 | $36.48 | 405,285 |
| 2017-06-07 | $36.81 | $37.26 | $36.64 | $37.20 | $36.76 | 529,591 |
| 2017-06-06 | $36.71 | $36.87 | $36.18 | $36.75 | $36.31 | 539,535 |
| 2017-06-05 | $37.63 | $37.63 | $36.85 | $36.89 | $36.45 | 684,882 |
| 2017-06-02 | $37.80 | $37.97 | $37.41 | $37.66 | $37.21 | 531,061 |
| 2017-06-01 | $36.80 | $37.71 | $36.07 | $37.69 | $37.24 | 674,948 |
| 2017-05-31 | $36.89 | $36.99 | $36.57 | $36.75 | $36.31 | 470,257 |
| 2017-05-30 | $36.70 | $36.83 | $36.26 | $36.76 | $36.32 | 437,451 |
| 2017-05-26 | $37.21 | $37.24 | $36.73 | $36.82 | $36.38 | 448,468 |
| 2017-05-25 | $37.22 | $37.31 | $36.97 | $37.20 | $36.76 | 380,892 |
| 2017-05-24 | $37.00 | $37.21 | $36.86 | $37.04 | $36.60 | 469,558 |
| 2017-05-23 | $37.00 | $37.21 | $36.73 | $36.97 | $36.53 | 545,763 |
| 2017-05-22 | $36.52 | $36.99 | $36.52 | $36.93 | $36.49 | 617,890 |
| 2017-05-19 | $36.49 | $36.71 | $36.17 | $36.47 | $36.04 | 558,461 |
| 2017-05-18 | $36.85 | $36.90 | $36.42 | $36.54 | $36.11 | 493,328 |
| 2017-05-17 | $36.50 | $37.05 | $36.50 | $36.79 | $36.35 | 748,849 |
| 2017-05-16 | $36.59 | $36.87 | $36.16 | $36.77 | $36.33 | 781,411 |
| 2017-05-15 | $36.25 | $36.82 | $36.25 | $36.52 | $35.93 | 628,999 |
| 2017-05-12 | $36.18 | $36.24 | $35.21 | $36.15 | $35.57 | 863,020 |
| 2017-05-11 | $35.74 | $36.15 | $35.47 | $36.13 | $35.55 | 830,526 |
| 2017-05-10 | $35.12 | $35.89 | $34.91 | $35.81 | $35.23 | 1,081,149 |
| 2017-05-09 | $35.29 | $35.60 | $34.97 | $35.19 | $34.62 | 959,627 |
| 2017-05-08 | $35.25 | $35.90 | $34.39 | $35.08 | $34.51 | 1,087,056 |
| 2017-05-05 | $34.14 | $34.73 | $33.87 | $34.22 | $33.67 | 961,318 |
| 2017-05-04 | $33.89 | $33.98 | $33.55 | $33.90 | $33.35 | 877,867 |
| 2017-05-03 | $34.13 | $34.13 | $33.63 | $33.81 | $33.27 | 554,794 |
| 2017-05-02 | $34.52 | $34.53 | $33.99 | $34.18 | $33.63 | 707,775 |
| 2017-05-01 | $35.34 | $35.38 | $34.45 | $34.47 | $33.91 | 575,833 |
| 2017-04-28 | $35.44 | $35.50 | $34.91 | $35.26 | $34.69 | 1,017,065 |
| 2017-04-27 | $35.30 | $35.65 | $35.12 | $35.42 | $34.85 | 766,178 |
| 2017-04-26 | $35.23 | $35.55 | $34.96 | $35.26 | $34.69 | 891,126 |
| 2017-04-25 | $34.30 | $35.35 | $34.23 | $35.30 | $34.73 | 1,839,868 |
| 2017-04-24 | $33.39 | $34.25 | $33.13 | $34.08 | $33.53 | 1,060,608 |
| 2017-04-21 | $33.31 | $33.73 | $32.58 | $32.98 | $32.45 | 1,073,714 |
| 2017-04-20 | $33.20 | $33.69 | $32.90 | $33.28 | $32.74 | 1,242,953 |
| 2017-04-19 | $33.68 | $34.04 | $32.98 | $33.15 | $32.62 | 1,698,555 |
| 2017-04-18 | $33.56 | $34.25 | $32.72 | $33.71 | $33.17 | 2,884,693 |
| 2017-04-17 | $33.26 | $34.37 | $31.03 | $33.76 | $33.22 | 113,929 |
| 2017-04-13 | $40.61 | $40.86 | $39.92 | $39.92 | $39.28 | 807,155 |
| 2017-04-12 | $40.73 | $40.85 | $40.41 | $40.70 | $40.04 | 312,335 |
| 2017-04-11 | $40.24 | $40.75 | $40.20 | $40.73 | $40.07 | 343,494 |
| 2017-04-10 | $40.44 | $40.63 | $40.18 | $40.34 | $39.69 | 260,170 |
| 2017-04-07 | $40.14 | $40.60 | $39.99 | $40.38 | $39.73 | 286,608 |
| 2017-04-06 | $40.05 | $40.28 | $39.74 | $40.24 | $39.59 | 370,292 |
| 2017-04-05 | $40.45 | $40.60 | $39.94 | $39.96 | $39.32 | 410,457 |
| 2017-04-04 | $40.21 | $40.42 | $40.07 | $40.31 | $39.66 | 331,478 |
| 2017-04-03 | $40.13 | $40.58 | $40.10 | $40.23 | $39.58 | 339,299 |
| 2017-03-31 | $40.41 | $40.56 | $40.31 | $40.31 | $39.66 | 327,184 |
| 2017-03-30 | $40.29 | $40.44 | $40.16 | $40.33 | $39.68 | 213,384 |
| 2017-03-29 | $40.08 | $40.48 | $40.00 | $40.42 | $39.77 | 207,769 |
| 2017-03-28 | $39.99 | $40.23 | $39.74 | $40.14 | $39.49 | 265,888 |
| 2017-03-27 | $39.61 | $40.21 | $39.45 | $40.09 | $39.44 | 259,680 |
| 2017-03-24 | $40.05 | $40.21 | $39.70 | $39.85 | $39.21 | 241,061 |
| 2017-03-23 | $39.96 | $40.69 | $39.83 | $39.98 | $39.34 | 409,304 |
| 2017-03-22 | $39.88 | $40.04 | $38.95 | $40.02 | $39.37 | 421,271 |
| 2017-03-21 | $40.58 | $40.58 | $39.95 | $40.00 | $39.36 | 294,452 |
| 2017-03-20 | $40.32 | $40.58 | $40.20 | $40.31 | $39.66 | 233,609 |
| 2017-03-17 | $40.10 | $40.67 | $40.10 | $40.56 | $39.91 | 814,160 |
| 2017-03-16 | $40.32 | $40.43 | $40.07 | $40.28 | $39.63 | 312,687 |
| 2017-03-15 | $40.13 | $40.52 | $39.81 | $40.26 | $39.61 | 466,203 |
| 2017-03-14 | $39.80 | $40.20 | $39.68 | $39.96 | $39.32 | 353,304 |
| 2017-03-13 | $39.93 | $40.04 | $39.62 | $39.92 | $39.28 | 382,878 |
| 2017-03-10 | $39.85 | $39.98 | $39.64 | $39.94 | $39.30 | 364,940 |
| 2017-03-09 | $39.31 | $39.81 | $39.31 | $39.64 | $39.00 | 268,280 |
| 2017-03-08 | $39.77 | $39.77 | $39.31 | $39.49 | $38.85 | 308,419 |
| 2017-03-07 | $39.67 | $39.78 | $39.53 | $39.67 | $39.03 | 341,683 |
| 2017-03-06 | $39.49 | $39.86 | $39.01 | $39.74 | $39.10 | 566,577 |
| 2017-03-03 | $39.83 | $39.91 | $39.54 | $39.81 | $39.17 | 258,724 |
| 2017-03-02 | $39.68 | $40.08 | $39.45 | $39.84 | $39.20 | 357,477 |
| 2017-03-01 | $39.75 | $40.28 | $39.51 | $39.90 | $39.26 | 591,481 |
| 2017-02-28 | $39.43 | $39.80 | $39.43 | $39.58 | $38.94 | 612,384 |
| 2017-02-27 | $39.37 | $39.61 | $39.20 | $39.56 | $38.92 | 492,939 |
| 2017-02-24 | $39.41 | $39.72 | $39.35 | $39.66 | $39.02 | 290,989 |
| 2017-02-23 | $39.49 | $39.69 | $39.08 | $39.60 | $38.96 | 569,635 |
| 2017-02-22 | $39.22 | $39.65 | $38.62 | $39.43 | $38.79 | 503,030 |
| 2017-02-21 | $38.85 | $39.39 | $37.83 | $39.38 | $38.75 | 501,288 |
| 2017-02-17 | $39.22 | $39.22 | $38.73 | $39.00 | $38.22 | 503,244 |
| 2017-02-16 | $38.88 | $39.35 | $38.58 | $39.34 | $38.55 | 730,533 |
| 2017-02-15 | $37.68 | $39.20 | $37.51 | $38.85 | $38.07 | 1,334,534 |
| 2017-02-14 | $37.60 | $38.02 | $37.26 | $37.59 | $36.83 | 910,697 |
| 2017-02-13 | $38.45 | $38.45 | $36.71 | $37.87 | $37.11 | 1,980,705 |
| 2017-02-10 | $39.50 | $39.74 | $38.77 | $39.19 | $38.40 | 597,526 |
| 2017-02-09 | $38.94 | $39.53 | $38.84 | $39.45 | $38.66 | 420,870 |
| 2017-02-08 | $38.53 | $39.02 | $38.36 | $38.96 | $38.18 | 369,313 |
| 2017-02-07 | $38.30 | $38.82 | $38.17 | $38.63 | $37.85 | 347,192 |
| 2017-02-06 | $38.84 | $38.84 | $38.12 | $38.34 | $37.57 | 723,190 |
| 2017-02-03 | $38.38 | $39.19 | $38.25 | $38.89 | $38.11 | 515,179 |
| 2017-02-02 | $38.20 | $38.51 | $38.00 | $38.07 | $37.30 | 475,236 |
| 2017-02-01 | $38.52 | $38.63 | $37.96 | $38.14 | $37.37 | 264,420 |
| 2017-01-31 | $38.06 | $38.45 | $37.92 | $38.38 | $37.61 | 374,162 |
| 2017-01-30 | $38.08 | $38.17 | $37.67 | $38.13 | $37.36 | 351,921 |
| 2017-01-27 | $38.37 | $38.43 | $37.98 | $38.20 | $37.43 | 206,211 |
| 2017-01-26 | $38.71 | $38.73 | $38.08 | $38.33 | $37.56 | 417,039 |
| 2017-01-25 | $38.47 | $38.98 | $38.45 | $38.68 | $37.90 | 270,672 |
| 2017-01-24 | $37.77 | $38.29 | $37.73 | $38.22 | $37.45 | 431,904 |
| 2017-01-23 | $37.67 | $37.90 | $37.47 | $37.72 | $36.96 | 366,159 |
| 2017-01-20 | $37.92 | $38.36 | $37.55 | $37.79 | $37.03 | 538,446 |
| 2017-01-19 | $38.81 | $38.90 | $38.00 | $38.02 | $37.26 | 822,656 |
| 2017-01-18 | $38.60 | $38.86 | $38.30 | $38.81 | $38.03 | 500,236 |
| 2017-01-17 | $38.07 | $38.49 | $38.04 | $38.45 | $37.68 | 709,490 |
| 2017-01-13 | $38.02 | $38.70 | $37.73 | $38.35 | $37.58 | 588,036 |
| 2017-01-12 | $38.30 | $38.37 | $37.16 | $37.91 | $37.15 | 646,540 |
| 2017-01-11 | $37.63 | $38.27 | $37.63 | $38.27 | $37.50 | 395,374 |
| 2017-01-10 | $37.79 | $38.02 | $37.40 | $37.89 | $37.13 | 497,901 |
| 2017-01-09 | $37.85 | $37.89 | $37.15 | $37.59 | $36.83 | 312,727 |
| 2017-01-06 | $38.72 | $38.72 | $37.86 | $37.88 | $37.12 | 355,746 |
| 2017-01-05 | $38.73 | $38.96 | $38.57 | $38.68 | $37.90 | 428,217 |
| 2017-01-04 | $38.60 | $39.10 | $38.60 | $38.77 | $37.99 | 401,715 |
| 2017-01-03 | $38.60 | $38.88 | $38.02 | $38.48 | $37.71 | 330,177 |
| 2016-12-30 | $38.47 | $38.47 | $37.89 | $38.34 | $37.57 | 235,985 |
| 2016-12-29 | $38.15 | $38.59 | $38.15 | $38.41 | $37.64 | 243,462 |
| 2016-12-28 | $38.40 | $38.55 | $38.01 | $38.09 | $37.32 | 240,210 |
| 2016-12-27 | $38.26 | $38.60 | $37.83 | $38.48 | $37.71 | 196,908 |
| 2016-12-23 | $37.98 | $38.30 | $37.92 | $38.29 | $37.52 | 236,395 |
| 2016-12-22 | $38.04 | $38.38 | $37.83 | $37.97 | $37.21 | 382,772 |
| 2016-12-21 | $38.55 | $38.79 | $38.26 | $38.27 | $37.50 | 276,382 |
| 2016-12-20 | $38.38 | $38.72 | $37.96 | $38.66 | $37.88 | 341,271 |
| 2016-12-19 | $38.01 | $38.33 | $37.90 | $38.19 | $37.42 | 352,399 |
| 2016-12-16 | $38.42 | $38.84 | $37.88 | $37.91 | $37.15 | 1,646,472 |
| 2016-12-15 | $38.06 | $38.53 | $38.03 | $38.27 | $37.50 | 389,057 |
| 2016-12-14 | $38.69 | $38.89 | $38.05 | $38.16 | $37.39 | 311,120 |
| 2016-12-13 | $38.87 | $38.99 | $38.30 | $38.63 | $37.85 | 333,825 |
| 2016-12-12 | $38.43 | $38.70 | $38.35 | $38.59 | $37.81 | 395,657 |
| 2016-12-09 | $38.34 | $38.55 | $37.18 | $38.50 | $37.73 | 509,087 |
| 2016-12-08 | $37.74 | $38.45 | $37.43 | $38.45 | $37.68 | 578,134 |
| 2016-12-07 | $36.81 | $37.88 | $36.81 | $37.66 | $36.90 | 540,230 |
| 2016-12-06 | $36.37 | $36.83 | $35.78 | $36.81 | $36.07 | 601,641 |
| 2016-12-05 | $36.25 | $36.88 | $36.25 | $36.58 | $35.84 | 534,556 |
| 2016-12-02 | $36.66 | $36.93 | $36.15 | $36.22 | $35.49 | 388,257 |
| 2016-12-01 | $37.30 | $37.46 | $36.23 | $36.58 | $35.84 | 521,026 |
| 2016-11-30 | $38.24 | $38.30 | $37.25 | $37.26 | $36.51 | 585,852 |
| 2016-11-29 | $37.85 | $38.31 | $37.19 | $38.21 | $37.44 | 1,243,645 |
| 2016-11-28 | $37.87 | $38.38 | $37.29 | $37.94 | $37.18 | 549,790 |
| 2016-11-25 | $37.41 | $37.87 | $37.41 | $37.87 | $37.11 | 134,461 |
| 2016-11-23 | $37.37 | $37.79 | $37.31 | $37.41 | $36.66 | 278,457 |
| 2016-11-22 | $37.10 | $37.70 | $37.10 | $37.56 | $36.81 | 407,834 |
| 2016-11-21 | $37.49 | $37.60 | $36.99 | $37.11 | $36.36 | 528,606 |
| 2016-11-18 | $37.09 | $37.45 | $37.07 | $37.45 | $36.70 | 566,719 |
| 2016-11-17 | $37.28 | $37.52 | $36.93 | $36.98 | $36.24 | 524,007 |
| 2016-11-16 | $37.44 | $37.63 | $37.14 | $37.23 | $36.32 | 530,482 |
| 2016-11-15 | $37.68 | $37.86 | $37.44 | $37.50 | $36.59 | 527,152 |
| 2016-11-14 | $37.39 | $38.14 | $37.14 | $37.59 | $36.68 | 597,143 |
| 2016-11-11 | $36.72 | $37.14 | $36.50 | $37.11 | $36.21 | 655,019 |
| 2016-11-10 | $37.58 | $37.61 | $36.53 | $36.75 | $35.86 | 854,495 |
| 2016-11-09 | $36.08 | $37.37 | $35.48 | $37.31 | $36.40 | 1,041,698 |
| 2016-11-08 | $35.85 | $36.59 | $35.85 | $36.31 | $35.43 | 628,862 |
| 2016-11-07 | $35.04 | $36.50 | $34.87 | $35.76 | $34.89 | 1,030,510 |
| 2016-11-04 | $34.85 | $35.07 | $34.52 | $34.64 | $33.80 | 665,931 |
| 2016-11-03 | $34.86 | $35.08 | $34.61 | $34.68 | $33.84 | 602,951 |
| 2016-11-02 | $35.11 | $35.22 | $34.45 | $34.93 | $34.08 | 586,184 |
| 2016-11-01 | $35.65 | $35.75 | $34.95 | $35.07 | $34.22 | 687,914 |
| 2016-10-31 | $35.83 | $35.83 | $35.37 | $35.57 | $34.70 | 846,757 |
| 2016-10-28 | $35.39 | $35.98 | $35.16 | $35.72 | $34.85 | 393,356 |
| 2016-10-27 | $35.95 | $35.95 | $35.14 | $35.33 | $34.47 | 398,979 |
| 2016-10-26 | $36.68 | $36.75 | $35.73 | $35.85 | $34.98 | 443,101 |
| 2016-10-25 | $36.25 | $36.75 | $36.00 | $36.65 | $35.76 | 734,133 |
| 2016-10-24 | $35.89 | $36.39 | $35.89 | $36.35 | $35.47 | 667,103 |
| 2016-10-21 | $35.42 | $35.74 | $35.21 | $35.71 | $34.84 | 370,010 |
| 2016-10-20 | $35.54 | $35.65 | $35.37 | $35.57 | $34.70 | 510,077 |
| 2016-10-19 | $35.58 | $35.77 | $35.13 | $35.52 | $34.66 | 528,682 |
| 2016-10-18 | $35.36 | $35.75 | $34.97 | $35.57 | $34.70 | 632,429 |
| 2016-10-17 | $34.87 | $35.18 | $34.75 | $35.07 | $34.22 | 408,918 |
| 2016-10-14 | $34.98 | $35.41 | $34.87 | $34.92 | $34.07 | 490,988 |
| 2016-10-13 | $34.78 | $35.30 | $34.51 | $34.97 | $34.12 | 632,597 |
| 2016-10-12 | $34.61 | $35.04 | $34.54 | $34.95 | $34.10 | 495,514 |
| 2016-10-11 | $34.77 | $34.77 | $34.33 | $34.63 | $33.79 | 702,612 |
| 2016-10-10 | $34.32 | $34.99 | $34.30 | $34.98 | $34.13 | 571,567 |
| 2016-10-07 | $34.08 | $34.29 | $33.49 | $34.25 | $33.42 | 677,295 |
| 2016-10-06 | $33.83 | $34.18 | $33.60 | $34.04 | $33.21 | 392,519 |
| 2016-10-05 | $33.66 | $34.00 | $33.42 | $33.93 | $33.10 | 382,578 |
| 2016-10-04 | $33.29 | $33.63 | $33.18 | $33.50 | $32.69 | 292,370 |
| 2016-10-03 | $33.41 | $33.52 | $33.23 | $33.36 | $32.55 | 374,905 |
| 2016-09-30 | $33.72 | $33.82 | $33.34 | $33.58 | $32.76 | 406,751 |
| 2016-09-29 | $33.69 | $34.00 | $33.38 | $33.49 | $32.68 | 312,130 |
| 2016-09-28 | $33.57 | $33.77 | $33.49 | $33.75 | $32.93 | 306,155 |
| 2016-09-27 | $33.60 | $33.75 | $33.45 | $33.51 | $32.70 | 354,982 |
| 2016-09-26 | $34.03 | $34.05 | $33.46 | $33.49 | $32.68 | 566,509 |
| 2016-09-23 | $34.62 | $34.66 | $33.99 | $34.10 | $33.27 | 472,422 |
| 2016-09-22 | $34.05 | $34.91 | $34.01 | $34.74 | $33.90 | 546,808 |
| 2016-09-21 | $33.37 | $34.00 | $33.27 | $33.95 | $33.12 | 580,529 |
| 2016-09-20 | $33.92 | $34.00 | $33.31 | $33.31 | $32.50 | 306,759 |
| 2016-09-19 | $33.62 | $33.88 | $33.62 | $33.77 | $32.95 | 297,178 |
| 2016-09-16 | $33.64 | $33.81 | $33.16 | $33.67 | $32.85 | 1,376,827 |
| 2016-09-15 | $33.48 | $33.60 | $33.13 | $33.57 | $32.75 | 379,322 |
| 2016-09-14 | $33.55 | $33.94 | $33.22 | $33.48 | $32.67 | 373,477 |
| 2016-09-13 | $33.76 | $34.02 | $33.41 | $33.43 | $32.62 | 364,602 |
| 2016-09-12 | $33.52 | $34.64 | $33.52 | $33.97 | $33.14 | 527,925 |
| 2016-09-09 | $34.64 | $34.73 | $33.62 | $33.62 | $32.80 | 548,518 |
| 2016-09-08 | $35.31 | $35.52 | $34.71 | $34.92 | $34.07 | 582,920 |
| 2016-09-07 | $35.87 | $36.00 | $35.35 | $35.38 | $34.52 | 554,173 |
| 2016-09-06 | $35.42 | $35.90 | $35.30 | $35.80 | $34.93 | 519,244 |
| 2016-09-02 | $35.12 | $35.61 | $34.94 | $35.40 | $34.54 | 344,397 |
| 2016-09-01 | $34.98 | $35.14 | $34.54 | $34.95 | $34.10 | 506,701 |
| 2016-08-31 | $35.49 | $35.67 | $35.04 | $35.34 | $34.48 | 377,346 |
| 2016-08-30 | $35.68 | $35.80 | $35.27 | $35.42 | $34.56 | 313,350 |
| 2016-08-29 | $35.83 | $36.05 | $35.70 | $35.79 | $34.92 | 423,139 |
| 2016-08-26 | $35.97 | $36.11 | $35.40 | $35.76 | $34.89 | 641,880 |
| 2016-08-25 | $35.28 | $35.94 | $34.85 | $35.81 | $34.94 | 551,154 |
| 2016-08-24 | $35.45 | $35.48 | $35.14 | $35.26 | $34.40 | 320,328 |
| 2016-08-23 | $35.33 | $35.63 | $35.21 | $35.54 | $34.68 | 576,296 |
| 2016-08-22 | $35.05 | $35.24 | $34.75 | $35.22 | $34.36 | 549,543 |
| 2016-08-19 | $34.79 | $35.12 | $33.04 | $35.12 | $34.27 | 488,011 |
| 2016-08-18 | $34.77 | $35.23 | $34.75 | $35.04 | $34.03 | 416,858 |
| 2016-08-17 | $34.62 | $34.82 | $34.43 | $34.79 | $33.79 | 445,367 |
| 2016-08-16 | $35.08 | $35.18 | $34.56 | $34.61 | $33.62 | 380,669 |
| 2016-08-15 | $35.33 | $35.53 | $35.06 | $35.07 | $34.06 | 331,247 |
| 2016-08-12 | $35.63 | $35.77 | $35.29 | $35.29 | $34.28 | 345,906 |
| 2016-08-11 | $36.00 | $36.37 | $35.64 | $35.66 | $34.63 | 582,346 |
| 2016-08-10 | $36.08 | $36.61 | $35.46 | $36.16 | $35.12 | 895,078 |
| 2016-08-09 | $33.53 | $36.42 | $33.31 | $36.35 | $35.31 | 1,042,477 |
| 2016-08-08 | $34.33 | $34.64 | $33.93 | $34.28 | $33.29 | 378,704 |
| 2016-08-05 | $34.18 | $34.51 | $34.14 | $34.33 | $33.34 | 624,625 |
| 2016-08-04 | $34.51 | $34.72 | $33.97 | $34.17 | $33.19 | 572,379 |
| 2016-08-03 | $34.00 | $34.38 | $33.76 | $34.37 | $33.38 | 608,585 |
| 2016-08-02 | $34.54 | $34.89 | $33.85 | $34.04 | $33.06 | 452,849 |
| 2016-08-01 | $34.26 | $34.68 | $34.06 | $34.54 | $33.55 | 544,441 |
| 2016-07-29 | $34.25 | $34.60 | $33.88 | $34.26 | $33.28 | 865,933 |
| 2016-07-28 | $34.50 | $34.65 | $34.21 | $34.33 | $33.34 | 472,675 |
| 2016-07-27 | $35.30 | $35.73 | $34.57 | $34.65 | $33.65 | 410,881 |
| 2016-07-26 | $35.53 | $35.87 | $35.29 | $35.37 | $34.35 | 401,014 |
| 2016-07-25 | $35.45 | $35.74 | $35.28 | $35.45 | $34.43 | 254,548 |
| 2016-07-22 | $35.19 | $35.55 | $35.19 | $35.44 | $34.42 | 491,454 |
| 2016-07-21 | $34.96 | $35.24 | $34.87 | $35.20 | $34.19 | 330,875 |
| 2016-07-20 | $35.01 | $35.25 | $34.73 | $35.10 | $34.09 | 440,046 |
| 2016-07-19 | $34.82 | $34.93 | $34.66 | $34.85 | $33.85 | 217,774 |
| 2016-07-18 | $34.74 | $35.10 | $34.71 | $34.87 | $33.87 | 243,572 |
| 2016-07-15 | $34.92 | $34.99 | $34.69 | $34.86 | $33.86 | 329,545 |
| 2016-07-14 | $35.01 | $35.16 | $34.73 | $34.75 | $33.75 | 475,863 |
| 2016-07-13 | $35.03 | $35.05 | $34.76 | $34.91 | $33.91 | 438,048 |
| 2016-07-12 | $35.10 | $35.18 | $34.89 | $34.90 | $33.90 | 740,345 |
| 2016-07-11 | $35.25 | $35.25 | $34.65 | $35.12 | $34.11 | 556,415 |
| 2016-07-08 | $34.66 | $35.20 | $34.58 | $35.19 | $34.18 | 928,063 |
| 2016-07-07 | $33.22 | $34.45 | $33.22 | $34.38 | $33.39 | 1,247,733 |
| 2016-07-06 | $33.00 | $33.47 | $33.00 | $33.19 | $32.24 | 705,169 |
| 2016-07-05 | $33.50 | $33.52 | $32.99 | $33.11 | $32.16 | 553,723 |
| 2016-07-01 | $33.83 | $34.12 | $33.38 | $33.48 | $32.52 | 316,047 |
| 2016-06-30 | $32.95 | $33.91 | $32.79 | $33.89 | $32.92 | 738,159 |
| 2016-06-29 | $32.29 | $33.01 | $32.07 | $32.97 | $32.02 | 772,043 |
| 2016-06-28 | $31.89 | $32.08 | $31.70 | $31.92 | $31.00 | 682,576 |
| 2016-06-27 | $31.61 | $32.44 | $31.40 | $31.83 | $30.92 | 653,522 |
| 2016-06-24 | $31.68 | $32.48 | $31.59 | $31.79 | $30.88 | 2,427,510 |
| 2016-06-23 | $32.72 | $33.04 | $32.46 | $32.70 | $31.76 | 762,136 |
| 2016-06-22 | $32.69 | $32.86 | $32.34 | $32.46 | $31.53 | 404,539 |
| 2016-06-21 | $32.23 | $32.62 | $32.08 | $32.59 | $31.65 | 423,854 |
| 2016-06-20 | $32.04 | $32.61 | $31.95 | $32.26 | $31.33 | 502,190 |
| 2016-06-17 | $31.89 | $31.98 | $31.33 | $31.80 | $30.89 | 1,057,628 |
| 2016-06-16 | $31.67 | $31.96 | $31.62 | $31.96 | $31.04 | 360,831 |
| 2016-06-15 | $31.92 | $32.15 | $31.68 | $31.77 | $30.86 | 475,223 |
| 2016-06-14 | $32.02 | $32.08 | $31.59 | $31.90 | $30.98 | 651,097 |
| 2016-06-13 | $32.71 | $33.16 | $31.98 | $32.03 | $31.11 | 676,844 |
| 2016-06-10 | $33.05 | $33.12 | $32.73 | $32.84 | $31.90 | 693,188 |
| 2016-06-09 | $32.98 | $33.15 | $32.66 | $32.98 | $32.03 | 774,050 |
| 2016-06-08 | $31.22 | $31.92 | $31.05 | $31.90 | $30.98 | 616,689 |
| 2016-06-07 | $31.49 | $31.69 | $31.25 | $31.27 | $30.37 | 547,203 |
| 2016-06-06 | $31.16 | $31.60 | $31.12 | $31.45 | $30.55 | 609,161 |
| 2016-06-03 | $31.11 | $31.23 | $30.90 | $31.18 | $30.28 | 420,380 |
| 2016-06-02 | $30.94 | $31.11 | $30.74 | $31.06 | $30.17 | 420,872 |
| 2016-06-01 | $30.82 | $31.17 | $30.32 | $31.09 | $30.20 | 1,366,653 |
| 2016-05-31 | $30.98 | $31.10 | $30.71 | $30.91 | $30.02 | 555,020 |
| 2016-05-27 | $30.58 | $31.14 | $29.62 | $31.12 | $30.23 | 602,552 |
| 2016-05-26 | $30.62 | $30.86 | $30.44 | $30.51 | $29.63 | 429,078 |
| 2016-05-25 | $30.56 | $30.74 | $30.29 | $30.62 | $29.74 | 361,789 |
| 2016-05-24 | $30.09 | $30.72 | $29.77 | $30.61 | $29.73 | 586,634 |
| 2016-05-23 | $29.91 | $30.23 | $29.61 | $30.02 | $29.16 | 516,764 |
| 2016-05-20 | $29.77 | $29.99 | $29.51 | $29.96 | $29.10 | 589,713 |
| 2016-05-19 | $29.07 | $29.87 | $29.00 | $29.70 | $28.85 | 805,844 |
| 2016-05-18 | $29.57 | $29.71 | $28.92 | $29.25 | $28.41 | 703,318 |
| 2016-05-17 | $30.52 | $30.57 | $29.64 | $29.74 | $28.89 | 815,973 |
| 2016-05-16 | $30.93 | $31.08 | $30.58 | $30.68 | $29.64 | 549,545 |
| 2016-05-13 | $31.41 | $31.41 | $30.84 | $30.99 | $29.94 | 693,001 |
| 2016-05-12 | $31.57 | $31.85 | $31.14 | $31.59 | $30.52 | 592,853 |
| 2016-05-11 | $31.75 | $31.79 | $31.02 | $31.52 | $30.45 | 1,069,965 |
| 2016-05-10 | $32.78 | $33.63 | $31.55 | $31.80 | $30.72 | 1,404,497 |
| 2016-05-09 | $33.25 | $34.06 | $33.17 | $33.56 | $32.42 | 617,636 |
| 2016-05-06 | $32.93 | $33.51 | $32.84 | $33.51 | $32.37 | 332,224 |
| 2016-05-05 | $33.15 | $33.26 | $32.84 | $33.03 | $31.91 | 466,157 |
| 2016-05-04 | $32.40 | $33.24 | $32.35 | $33.01 | $31.89 | 513,390 |
| 2016-05-03 | $32.43 | $32.80 | $32.11 | $32.49 | $31.39 | 440,735 |
| 2016-05-02 | $31.99 | $32.79 | $31.92 | $32.78 | $31.67 | 350,267 |
| 2016-04-29 | $31.97 | $32.44 | $31.48 | $31.97 | $30.88 | 513,528 |
| 2016-04-28 | $32.15 | $32.45 | $32.05 | $32.11 | $31.02 | 319,114 |
| 2016-04-27 | $32.50 | $32.80 | $31.96 | $32.33 | $31.23 | 649,682 |
| 2016-04-26 | $31.76 | $32.28 | $31.75 | $32.05 | $30.96 | 617,061 |
| 2016-04-25 | $31.49 | $31.94 | $31.41 | $31.79 | $30.71 | 427,038 |
| 2016-04-22 | $30.68 | $31.47 | $30.68 | $31.45 | $30.38 | 449,208 |
| 2016-04-21 | $31.41 | $31.44 | $30.55 | $30.61 | $29.57 | 364,247 |
| 2016-04-20 | $31.74 | $31.74 | $31.32 | $31.46 | $30.39 | 244,168 |
| 2016-04-19 | $31.54 | $31.84 | $31.43 | $31.70 | $30.62 | 358,953 |
| 2016-04-18 | $31.50 | $31.54 | $31.28 | $31.53 | $30.46 | 197,465 |
| 2016-04-15 | $31.15 | $31.60 | $31.13 | $31.59 | $30.52 | 404,312 |
| 2016-04-14 | $31.24 | $31.55 | $31.08 | $31.14 | $30.08 | 310,216 |
| 2016-04-13 | $31.12 | $31.30 | $30.91 | $31.25 | $30.19 | 1,072,966 |
| 2016-04-12 | $31.03 | $31.28 | $30.93 | $31.02 | $29.97 | 481,141 |
| 2016-04-11 | $31.47 | $31.56 | $31.15 | $31.16 | $30.10 | 383,581 |
| 2016-04-08 | $31.73 | $31.73 | $31.21 | $31.37 | $30.31 | 646,169 |
| 2016-04-07 | $31.26 | $31.82 | $31.14 | $31.56 | $30.49 | 756,207 |
| 2016-04-06 | $31.47 | $31.62 | $31.23 | $31.48 | $30.41 | 606,788 |
| 2016-04-05 | $31.58 | $31.95 | $31.44 | $31.47 | $30.40 | 835,184 |
| 2016-04-04 | $31.72 | $31.81 | $31.21 | $31.72 | $30.64 | 595,399 |
| 2016-04-01 | $31.28 | $31.82 | $30.66 | $31.76 | $30.68 | 606,305 |
| 2016-03-31 | $31.49 | $31.85 | $31.30 | $31.48 | $30.41 | 664,947 |
| 2016-03-30 | $31.26 | $31.87 | $31.23 | $31.59 | $30.52 | 898,766 |
| 2016-03-29 | $30.78 | $31.19 | $30.43 | $31.10 | $30.04 | 1,156,464 |
| 2016-03-28 | $30.90 | $31.00 | $30.62 | $30.75 | $29.71 | 378,547 |
| 2016-03-24 | $30.73 | $30.95 | $30.56 | $30.74 | $29.70 | 280,943 |
| 2016-03-23 | $30.69 | $30.94 | $30.34 | $30.75 | $29.71 | 579,464 |
| 2016-03-22 | $31.33 | $31.34 | $30.77 | $30.82 | $29.77 | 752,940 |
| 2016-03-21 | $31.03 | $31.85 | $31.03 | $31.40 | $30.33 | 548,077 |
| 2016-03-18 | $32.45 | $32.50 | $31.71 | $31.73 | $30.65 | 1,159,395 |
| 2016-03-17 | $31.79 | $32.47 | $31.73 | $32.33 | $31.23 | 408,539 |
| 2016-03-16 | $31.28 | $31.87 | $31.20 | $31.79 | $30.71 | 373,559 |
| 2016-03-15 | $31.31 | $31.79 | $31.24 | $31.38 | $30.31 | 362,280 |
| 2016-03-14 | $31.14 | $31.69 | $31.09 | $31.39 | $30.32 | 342,233 |
| 2016-03-11 | $31.01 | $31.33 | $30.73 | $31.19 | $30.13 | 446,229 |
| 2016-03-10 | $31.40 | $31.72 | $30.55 | $30.81 | $29.76 | 1,284,268 |
| 2016-03-09 | $31.72 | $32.50 | $31.44 | $32.10 | $31.01 | 656,425 |
| 2016-03-08 | $31.63 | $32.40 | $31.63 | $31.67 | $30.60 | 868,200 |
| 2016-03-07 | $31.29 | $32.17 | $30.62 | $31.98 | $30.89 | 732,096 |
| 2016-03-04 | $31.35 | $31.73 | $30.99 | $31.61 | $30.54 | 867,062 |
| 2016-03-03 | $31.32 | $31.79 | $30.82 | $31.38 | $30.31 | 718,536 |
| 2016-03-02 | $30.93 | $31.75 | $30.43 | $31.50 | $30.43 | 2,424,647 |
| 2016-03-01 | $32.75 | $33.05 | $29.48 | $30.60 | $29.56 | 3,702,878 |
| 2016-02-29 | $32.24 | $32.86 | $32.11 | $32.71 | $31.60 | 3,758,672 |
| 2016-02-26 | $32.02 | $32.35 | $31.90 | $32.34 | $31.24 | 681,889 |
| 2016-02-25 | $30.91 | $32.00 | $30.91 | $31.90 | $30.82 | 751,756 |
| 2016-02-24 | $31.30 | $31.99 | $30.67 | $30.91 | $29.86 | 7,571,925 |
| 2016-02-23 | $30.39 | $31.19 | $30.33 | $31.05 | $30.00 | 486,378 |
| 2016-02-22 | $30.97 | $31.10 | $30.36 | $30.60 | $29.56 | 386,581 |
| 2016-02-19 | $30.65 | $31.18 | $30.42 | $30.85 | $29.65 | 782,375 |
| 2016-02-18 | $30.59 | $30.99 | $30.14 | $30.47 | $29.28 | 383,015 |
| 2016-02-17 | $30.58 | $31.68 | $30.22 | $30.64 | $29.45 | 509,383 |
| 2016-02-16 | $29.72 | $31.04 | $29.72 | $30.70 | $29.50 | 606,392 |
| 2016-02-12 | $29.03 | $29.81 | $28.72 | $29.45 | $28.30 | 559,327 |
| 2016-02-11 | $28.38 | $28.73 | $27.93 | $28.63 | $27.51 | 603,453 |
| 2016-02-10 | $29.60 | $30.09 | $28.57 | $28.64 | $27.52 | 697,076 |
| 2016-02-09 | $28.70 | $29.61 | $28.37 | $29.31 | $28.17 | 687,811 |
| 2016-02-08 | $28.87 | $29.16 | $28.59 | $29.09 | $27.96 | 401,534 |
| 2016-02-05 | $29.65 | $29.77 | $28.86 | $28.95 | $27.82 | 576,789 |
| 2016-02-04 | $30.02 | $30.40 | $29.57 | $29.82 | $28.66 | 514,472 |
| 2016-02-03 | $30.50 | $31.12 | $29.80 | $30.18 | $29.00 | 466,554 |
| 2016-02-02 | $31.46 | $31.46 | $30.40 | $30.44 | $29.25 | 463,178 |
| 2016-02-01 | $31.49 | $31.99 | $31.03 | $31.51 | $30.28 | 608,448 |
| 2016-01-29 | $30.82 | $31.74 | $30.82 | $31.57 | $30.34 | 789,785 |
| 2016-01-28 | $34.34 | $34.93 | $30.65 | $30.81 | $29.61 | 1,651,472 |
| 2016-01-27 | $35.10 | $35.60 | $34.98 | $35.40 | $34.02 | 262,623 |
| 2016-01-26 | $34.45 | $35.24 | $34.45 | $35.13 | $33.76 | 300,534 |
| 2016-01-25 | $34.84 | $35.27 | $34.38 | $34.44 | $33.10 | 247,888 |
| 2016-01-22 | $35.27 | $35.67 | $34.68 | $35.07 | $33.70 | 460,193 |
| 2016-01-21 | $35.32 | $35.41 | $34.76 | $34.94 | $33.58 | 338,048 |
| 2016-01-20 | $35.14 | $35.44 | $34.17 | $35.22 | $33.85 | 493,214 |
| 2016-01-19 | $35.56 | $35.82 | $34.93 | $35.49 | $34.11 | 461,857 |
| 2016-01-15 | $34.78 | $35.32 | $34.40 | $35.21 | $33.84 | 775,573 |
| 2016-01-14 | $34.59 | $36.20 | $34.11 | $35.57 | $34.18 | 738,446 |
| 2016-01-13 | $35.33 | $35.49 | $34.05 | $34.32 | $32.98 | 433,304 |
| 2016-01-12 | $35.30 | $35.61 | $34.86 | $35.29 | $33.91 | 290,652 |
| 2016-01-11 | $35.08 | $35.25 | $34.62 | $35.14 | $33.77 | 285,123 |
| 2016-01-08 | $35.35 | $36.18 | $34.83 | $34.85 | $33.49 | 722,541 |
| 2016-01-07 | $33.69 | $35.21 | $33.50 | $35.09 | $33.72 | 806,195 |
| 2016-01-06 | $32.86 | $34.03 | $32.86 | $33.88 | $32.56 | 949,774 |
| 2016-01-05 | $33.39 | $33.91 | $33.20 | $33.21 | $31.92 | 364,317 |
| 2016-01-04 | $33.89 | $33.99 | $32.85 | $33.20 | $31.91 | 708,447 |
| 2015-12-31 | $34.83 | $34.88 | $34.26 | $34.30 | $32.96 | 244,165 |
| 2015-12-30 | $35.00 | $35.14 | $34.75 | $34.80 | $33.44 | 306,971 |
| 2015-12-29 | $34.91 | $35.09 | $34.73 | $35.00 | $33.64 | 296,743 |
| 2015-12-28 | $35.14 | $35.14 | $34.63 | $34.68 | $33.33 | 272,426 |
| 2015-12-24 | $35.81 | $35.81 | $35.00 | $35.14 | $33.77 | 249,759 |
| 2015-12-23 | $35.70 | $36.03 | $34.84 | $35.85 | $34.45 | 700,005 |
| 2015-12-22 | $35.72 | $35.76 | $34.86 | $35.48 | $34.10 | 295,016 |
| 2015-12-21 | $35.97 | $35.97 | $35.51 | $35.72 | $34.33 | 579,922 |
| 2015-12-18 | $35.74 | $36.04 | $35.46 | $35.67 | $34.28 | 1,578,954 |
| 2015-12-17 | $36.27 | $36.27 | $35.71 | $35.94 | $34.54 | 382,708 |
| 2015-12-16 | $36.26 | $36.40 | $35.75 | $36.31 | $34.90 | 376,985 |
| 2015-12-15 | $35.39 | $35.83 | $35.27 | $35.71 | $34.32 | 411,310 |
| 2015-12-14 | $34.17 | $35.33 | $34.17 | $35.25 | $33.88 | 621,345 |
| 2015-12-11 | $33.94 | $34.46 | $33.85 | $34.25 | $32.92 | 485,755 |
| 2015-12-10 | $35.17 | $35.17 | $34.24 | $34.40 | $33.06 | 586,596 |
| 2015-12-09 | $35.40 | $35.76 | $35.09 | $35.17 | $33.80 | 290,942 |
| 2015-12-08 | $35.60 | $35.61 | $35.14 | $35.40 | $34.02 | 491,588 |
| 2015-12-07 | $36.40 | $36.62 | $35.77 | $35.79 | $34.40 | 371,730 |
| 2015-12-04 | $36.19 | $36.62 | $35.95 | $36.42 | $35.00 | 338,997 |
| 2015-12-03 | $36.73 | $36.86 | $36.05 | $36.19 | $34.78 | 235,889 |
| 2015-12-02 | $36.65 | $36.93 | $36.37 | $36.60 | $35.17 | 344,833 |
| 2015-12-01 | $37.24 | $37.27 | $36.27 | $36.77 | $35.34 | 847,942 |
| 2015-11-30 | $38.61 | $38.61 | $37.04 | $37.07 | $35.63 | 799,240 |
| 2015-11-27 | $38.22 | $38.57 | $37.98 | $38.43 | $36.93 | 154,940 |
| 2015-11-25 | $37.98 | $38.26 | $37.94 | $38.16 | $36.67 | 553,093 |
| 2015-11-24 | $38.61 | $38.81 | $37.80 | $38.04 | $36.56 | 521,990 |
| 2015-11-23 | $38.50 | $39.07 | $38.37 | $38.61 | $37.11 | 603,961 |
| 2015-11-20 | $38.94 | $39.10 | $38.65 | $38.74 | $37.23 | 688,677 |
| 2015-11-19 | $38.66 | $38.89 | $38.60 | $38.69 | $37.18 | 313,036 |
| 2015-11-18 | $38.14 | $38.69 | $37.79 | $38.66 | $37.15 | 533,223 |
| 2015-11-17 | $38.35 | $38.41 | $37.96 | $38.14 | $36.50 | 665,684 |
| 2015-11-16 | $37.26 | $38.29 | $37.18 | $38.24 | $36.60 | 512,707 |
| 2015-11-13 | $37.12 | $37.69 | $36.88 | $37.38 | $35.78 | 442,684 |
| 2015-11-12 | $38.08 | $38.41 | $37.24 | $37.39 | $35.78 | 576,455 |
| 2015-11-11 | $37.55 | $38.49 | $37.39 | $38.45 | $36.79 | 494,235 |
| 2015-11-10 | $36.82 | $37.48 | $36.56 | $37.45 | $35.84 | 413,177 |
| 2015-11-09 | $36.65 | $36.96 | $36.41 | $36.75 | $35.17 | 426,793 |
| 2015-11-06 | $36.91 | $36.96 | $36.38 | $36.66 | $35.09 | 299,437 |
| 2015-11-05 | $37.14 | $37.35 | $36.85 | $37.11 | $35.52 | 332,828 |
| 2015-11-04 | $36.94 | $37.18 | $36.50 | $37.14 | $35.55 | 285,022 |
| 2015-11-03 | $36.85 | $37.06 | $36.42 | $36.75 | $35.17 | 620,153 |
| 2015-11-02 | $35.92 | $37.10 | $35.69 | $36.86 | $35.28 | 1,099,971 |
| 2015-10-30 | $35.66 | $36.24 | $35.27 | $35.54 | $34.01 | 902,045 |
| 2015-10-29 | $34.00 | $36.19 | $33.72 | $35.79 | $34.25 | 2,266,561 |
| 2015-10-28 | $34.95 | $35.67 | $32.00 | $33.25 | $31.82 | 3,200,228 |
| 2015-10-27 | $36.33 | $36.50 | $35.89 | $36.08 | $34.53 | 190,401 |
| 2015-10-26 | $36.43 | $36.52 | $36.24 | $36.42 | $34.86 | 180,287 |
| 2015-10-23 | $36.50 | $36.56 | $36.00 | $36.50 | $34.93 | 353,611 |
| 2015-10-22 | $35.35 | $36.49 | $35.17 | $36.42 | $34.86 | 201,818 |
| 2015-10-21 | $35.18 | $35.59 | $35.06 | $35.15 | $33.64 | 150,164 |
| 2015-10-20 | $35.54 | $35.55 | $35.00 | $35.16 | $33.65 | 163,979 |
| 2015-10-19 | $35.46 | $35.58 | $35.22 | $35.54 | $34.01 | 92,242 |
| 2015-10-16 | $34.98 | $35.55 | $34.87 | $35.51 | $33.99 | 219,268 |
| 2015-10-15 | $35.57 | $35.73 | $34.54 | $34.86 | $33.36 | 1,013,851 |
| 2015-10-14 | $35.89 | $36.07 | $35.29 | $35.37 | $33.85 | 195,070 |
| 2015-10-13 | $36.33 | $36.67 | $35.87 | $35.88 | $34.34 | 249,367 |
| 2015-10-12 | $36.05 | $36.34 | $35.90 | $36.26 | $34.70 | 109,129 |
| 2015-10-09 | $35.42 | $36.35 | $35.26 | $36.18 | $34.63 | 164,013 |
| 2015-10-08 | $35.16 | $35.47 | $34.99 | $35.30 | $33.78 | 286,209 |
| 2015-10-07 | $34.95 | $35.26 | $34.62 | $35.23 | $33.72 | 282,640 |
| 2015-10-06 | $34.81 | $35.15 | $34.49 | $34.83 | $33.33 | 258,965 |
| 2015-10-05 | $34.21 | $34.93 | $34.07 | $34.91 | $33.41 | 235,127 |
| 2015-10-02 | $33.34 | $33.92 | $33.16 | $33.90 | $32.44 | 129,960 |
| 2015-10-01 | $33.79 | $33.96 | $33.14 | $33.61 | $32.17 | 194,618 |
| 2015-09-30 | $33.71 | $33.94 | $33.28 | $33.73 | $32.28 | 231,706 |
| 2015-09-29 | $34.23 | $34.23 | $33.31 | $33.41 | $31.98 | 190,965 |
| 2015-09-28 | $35.09 | $35.09 | $33.80 | $34.16 | $32.69 | 293,838 |
| 2015-09-25 | $35.50 | $35.98 | $35.34 | $35.76 | $34.22 | 408,419 |
| 2015-09-24 | $34.82 | $35.48 | $34.81 | $35.37 | $33.85 | 275,984 |
| 2015-09-23 | $35.02 | $35.26 | $34.72 | $35.04 | $33.54 | 278,714 |
| 2015-09-22 | $35.10 | $35.16 | $34.82 | $35.02 | $33.52 | 201,022 |
| 2015-09-21 | $34.98 | $35.23 | $34.67 | $35.16 | $33.65 | 168,347 |
| 2015-09-18 | $34.52 | $35.02 | $34.22 | $34.70 | $33.21 | 431,647 |
| 2015-09-17 | $34.76 | $35.40 | $34.67 | $34.94 | $33.44 | 141,809 |
| 2015-09-16 | $34.26 | $34.87 | $34.26 | $34.76 | $33.27 | 122,257 |
| 2015-09-15 | $34.04 | $34.35 | $33.92 | $34.13 | $32.66 | 222,448 |
| 2015-09-14 | $34.24 | $34.45 | $33.96 | $33.97 | $32.51 | 143,812 |
| 2015-09-11 | $33.72 | $34.35 | $33.72 | $34.22 | $32.75 | 97,098 |
| 2015-09-10 | $33.76 | $34.23 | $33.61 | $33.92 | $32.46 | 108,703 |
| 2015-09-09 | $34.75 | $34.75 | $33.86 | $33.89 | $32.44 | 203,419 |
| 2015-09-08 | $34.35 | $34.82 | $34.07 | $34.52 | $33.04 | 208,675 |
| 2015-09-04 | $33.79 | $34.21 | $33.79 | $33.93 | $32.47 | 88,887 |
| 2015-09-03 | $34.23 | $34.66 | $34.14 | $34.19 | $32.72 | 141,027 |
| 2015-09-02 | $33.56 | $34.17 | $33.56 | $34.13 | $32.66 | 199,318 |
| 2015-09-01 | $33.26 | $33.60 | $33.02 | $33.19 | $31.77 | 229,775 |
| 2015-08-31 | $33.55 | $34.05 | $33.55 | $33.77 | $32.32 | 155,266 |
| 2015-08-28 | $33.36 | $33.99 | $33.36 | $33.80 | $32.35 | 180,505 |
| 2015-08-27 | $33.90 | $34.42 | $33.31 | $33.58 | $32.14 | 266,603 |
| 2015-08-26 | $33.86 | $33.97 | $33.10 | $33.77 | $32.32 | 194,819 |
| 2015-08-25 | $34.36 | $34.36 | $33.20 | $33.29 | $31.86 | 298,087 |
| 2015-08-24 | $33.72 | $33.95 | $32.17 | $33.48 | $32.04 | 375,159 |