SPDR MSCI AUSTRALIA STRATEGICFACTORS ETF (QAUS) Exchange: NYSE ARCA
Data as of May 2, 2025
$52.59 ($0.00) 0.00%
SPDR MSCI AUSTRALIA STRATEGICFACTORS ETF - Daily Information
Click for more stock information on SPDR MSCI AUSTRALIA STRATEGICFACTORS ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $52.59 |
| Previous Close | $52.59 |
| High | $52.59 |
| Low | $52.59 |
| Adjusted Open | $52.59 |
| Previous Adjusted Close | $52.59 |
| Adjusted High | $52.59 |
| Adjusted Low | $52.59 |
Invest in SPDR MSCI AUSTRALIA STRATEGICFACTORS ETF (QAUS)
Historical Stock Data for SPDR MSCI AUSTRALIA STRATEGICFACTORS ETF (QAUS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-01 | $52.59 | $52.59 | $52.59 | $52.59 | $52.59 | 0 |
| 2017-07-31 | $52.59 | $52.59 | $52.59 | $52.59 | $52.59 | 0 |
| 2017-07-28 | $52.59 | $52.59 | $52.59 | $52.59 | $52.59 | 0 |
| 2017-07-27 | $52.59 | $52.59 | $52.59 | $52.59 | $52.59 | 0 |
| 2017-07-26 | $52.59 | $52.59 | $52.59 | $52.59 | $52.59 | 0 |
| 2017-07-25 | $52.59 | $52.59 | $52.59 | $52.59 | $52.59 | 0 |
| 2017-07-24 | $52.61 | $52.61 | $52.34 | $52.59 | $52.59 | 73,893 |
| 2017-07-21 | $52.80 | $52.80 | $52.50 | $52.53 | $52.53 | 48,805 |
| 2017-07-20 | $53.13 | $53.32 | $53.11 | $53.22 | $53.22 | 49,733 |
| 2017-07-19 | $53.12 | $53.31 | $53.05 | $53.26 | $53.26 | 41,104 |
| 2017-07-18 | $52.39 | $52.48 | $52.34 | $52.47 | $52.47 | 24,636 |
| 2017-07-17 | $52.52 | $52.58 | $52.19 | $52.22 | $52.22 | 14,514 |
| 2017-07-14 | $52.39 | $52.58 | $52.24 | $52.56 | $52.56 | 33,881 |
| 2017-07-13 | $51.73 | $51.83 | $51.63 | $51.81 | $51.81 | 2,341 |
| 2017-07-12 | $51.00 | $51.15 | $51.00 | $51.15 | $51.15 | 706 |
| 2017-07-11 | $50.76 | $50.78 | $50.76 | $50.78 | $50.78 | 1,212 |
| 2017-07-10 | $50.73 | $50.95 | $50.73 | $50.95 | $50.95 | 907 |
| 2017-07-07 | $50.78 | $50.79 | $50.71 | $50.79 | $50.79 | 1,465 |
| 2017-07-06 | $50.85 | $50.85 | $50.85 | $50.85 | $50.85 | 405 |
| 2017-07-05 | $51.05 | $51.05 | $51.05 | $51.05 | $51.05 | 497 |
| 2017-07-03 | $51.32 | $51.32 | $51.14 | $51.24 | $51.24 | 1,158 |
| 2017-06-30 | $51.66 | $51.66 | $51.58 | $51.63 | $51.63 | 746 |
| 2017-06-29 | $52.04 | $52.04 | $51.79 | $52.00 | $52.00 | 1,509 |
| 2017-06-28 | $51.77 | $52.04 | $51.77 | $52.04 | $52.04 | 404 |
| 2017-06-27 | $51.03 | $51.08 | $50.99 | $50.99 | $50.99 | 1,064 |
| 2017-06-26 | $51.16 | $51.16 | $51.16 | $51.16 | $51.16 | 523 |
| 2017-06-23 | $50.93 | $51.09 | $50.93 | $51.04 | $51.04 | 1,023 |
| 2017-06-22 | $50.71 | $50.71 | $50.69 | $50.69 | $50.69 | 693 |
| 2017-06-21 | $50.78 | $50.78 | $50.52 | $50.52 | $50.52 | 679 |
| 2017-06-20 | $51.48 | $51.48 | $51.10 | $51.14 | $51.14 | 1,295 |
| 2017-06-19 | $51.94 | $52.06 | $51.94 | $51.97 | $51.97 | 2,657 |
| 2017-06-16 | $51.69 | $51.77 | $51.69 | $51.76 | $51.76 | 924 |
| 2017-06-15 | $52.03 | $52.07 | $51.94 | $52.07 | $51.45 | 1,239 |
| 2017-06-14 | $52.82 | $52.82 | $52.22 | $52.22 | $51.59 | 1,682 |
| 2017-06-13 | $51.73 | $51.86 | $51.73 | $51.86 | $51.24 | 6,001 |
| 2017-06-12 | $50.90 | $50.90 | $50.87 | $50.87 | $50.26 | 478 |
| 2017-06-09 | $50.81 | $50.81 | $50.81 | $50.81 | $50.20 | 309 |
| 2017-06-08 | $50.78 | $50.87 | $50.78 | $50.87 | $50.26 | 594 |
| 2017-06-07 | $50.93 | $50.93 | $50.93 | $50.93 | $50.32 | 229 |
| 2017-06-06 | $50.74 | $50.74 | $50.70 | $50.73 | $50.12 | 739 |
| 2017-06-05 | $50.93 | $50.93 | $50.93 | $50.93 | $50.32 | 193 |
| 2017-06-02 | $50.90 | $50.93 | $50.90 | $50.93 | $50.32 | 629 |
| 2017-06-01 | $50.45 | $50.59 | $50.31 | $50.59 | $49.98 | 3,130 |
| 2017-05-31 | $50.64 | $50.65 | $50.64 | $50.65 | $50.04 | 2,160 |
| 2017-05-30 | $50.65 | $50.66 | $50.41 | $50.66 | $50.05 | 708 |
| 2017-05-26 | $51.01 | $51.01 | $50.92 | $50.99 | $50.38 | 1,391 |
| 2017-05-25 | $51.25 | $51.25 | $51.25 | $51.25 | $50.64 | 348 |
| 2017-05-24 | $51.21 | $51.21 | $51.18 | $51.18 | $50.57 | 570 |
| 2017-05-23 | $51.29 | $51.32 | $51.29 | $51.32 | $50.71 | 539 |
| 2017-05-22 | $51.22 | $51.22 | $50.97 | $51.16 | $50.55 | 13,376 |
| 2017-05-19 | $50.91 | $50.91 | $50.91 | $50.91 | $50.30 | 392 |
| 2017-05-18 | $50.81 | $50.81 | $50.81 | $50.81 | $50.20 | 120 |
| 2017-05-17 | $50.81 | $50.81 | $50.81 | $50.81 | $50.20 | 831 |
| 2017-05-16 | $51.74 | $51.75 | $51.73 | $51.73 | $51.11 | 379 |
| 2017-05-15 | $51.50 | $51.51 | $51.44 | $51.44 | $50.82 | 906 |
| 2017-05-12 | $51.33 | $51.33 | $51.22 | $51.22 | $50.60 | 1,052 |
| 2017-05-11 | $51.53 | $51.56 | $51.53 | $51.56 | $50.94 | 507 |
| 2017-05-10 | $51.67 | $51.72 | $51.67 | $51.72 | $51.10 | 671 |
| 2017-05-09 | $51.26 | $51.26 | $51.04 | $51.04 | $50.43 | 917 |
| 2017-05-08 | $51.46 | $51.51 | $51.40 | $51.51 | $50.89 | 1,331 |
| 2017-05-05 | $51.40 | $51.74 | $51.40 | $51.74 | $51.12 | 2,735 |
| 2017-05-04 | $51.56 | $51.56 | $51.38 | $51.50 | $50.88 | 1,098 |
| 2017-05-03 | $52.10 | $52.10 | $51.88 | $51.88 | $51.26 | 1,000 |
| 2017-05-02 | $52.79 | $52.85 | $52.77 | $52.82 | $52.19 | 4,635 |
| 2017-05-01 | $52.90 | $52.93 | $52.85 | $52.85 | $52.22 | 6,135 |
| 2017-04-28 | $51.98 | $52.28 | $51.92 | $52.26 | $51.63 | 68,652 |
| 2017-04-27 | $51.75 | $51.98 | $51.75 | $51.98 | $51.36 | 935 |
| 2017-04-26 | $52.15 | $52.21 | $52.02 | $52.07 | $51.45 | 4,674 |
| 2017-04-25 | $52.41 | $52.51 | $52.41 | $52.51 | $51.88 | 1,946 |
| 2017-04-24 | $52.44 | $52.44 | $52.32 | $52.41 | $51.78 | 5,099 |
| 2017-04-21 | $51.87 | $51.96 | $51.85 | $51.92 | $51.30 | 6,569 |
| 2017-04-20 | $51.86 | $51.96 | $51.78 | $51.91 | $51.29 | 3,561 |
| 2017-04-19 | $51.50 | $51.50 | $51.18 | $51.18 | $50.57 | 1,597 |
| 2017-04-18 | $51.76 | $51.76 | $51.56 | $51.66 | $51.04 | 6,931 |
| 2017-04-17 | $52.43 | $52.43 | $52.35 | $52.35 | $51.72 | 851 |
| 2017-04-13 | $52.26 | $52.38 | $52.02 | $52.02 | $51.40 | 8,170 |
| 2017-04-12 | $51.88 | $51.96 | $51.73 | $51.76 | $51.14 | 3,344 |
| 2017-04-11 | $52.00 | $52.14 | $51.90 | $52.06 | $51.44 | 2,315 |
| 2017-04-10 | $51.82 | $51.93 | $51.78 | $51.93 | $51.31 | 4,118 |
| 2017-04-07 | $51.75 | $51.88 | $51.71 | $51.83 | $51.21 | 1,994 |
| 2017-04-06 | $52.11 | $52.11 | $51.91 | $51.92 | $51.30 | 2,373 |
| 2017-04-05 | $52.30 | $52.37 | $51.95 | $51.95 | $51.33 | 3,745 |
| 2017-04-04 | $52.02 | $52.10 | $51.90 | $52.01 | $51.39 | 2,532 |
| 2017-04-03 | $52.46 | $52.46 | $52.01 | $52.28 | $51.65 | 2,593 |
| 2017-03-31 | $52.57 | $52.57 | $52.53 | $52.56 | $51.93 | 1,266 |
| 2017-03-30 | $52.96 | $53.10 | $52.96 | $52.97 | $52.34 | 967 |
| 2017-03-29 | $52.33 | $52.80 | $52.33 | $52.80 | $52.17 | 1,692 |
| 2017-03-28 | $51.89 | $52.26 | $51.86 | $52.25 | $51.62 | 6,461 |
| 2017-03-27 | $51.40 | $51.64 | $51.36 | $51.59 | $50.97 | 1,775 |
| 2017-03-24 | $51.46 | $51.54 | $51.34 | $51.44 | $50.82 | 7,006 |
| 2017-03-23 | $50.92 | $51.25 | $50.92 | $50.95 | $50.34 | 10,198 |
| 2017-03-22 | $51.20 | $51.33 | $51.03 | $51.19 | $50.58 | 67,852 |
| 2017-03-21 | $52.22 | $52.22 | $51.47 | $51.47 | $50.85 | 1,962 |
| 2017-03-20 | $52.11 | $52.28 | $52.11 | $52.20 | $51.57 | 2,287 |
| 2017-03-17 | $52.21 | $52.37 | $52.09 | $52.18 | $51.55 | 4,290 |
| 2017-03-16 | $52.25 | $52.25 | $51.91 | $52.01 | $51.39 | 2,594 |
| 2017-03-15 | $51.13 | $52.46 | $51.13 | $52.46 | $51.83 | 1,967 |
| 2017-03-14 | $50.96 | $50.96 | $50.76 | $50.91 | $50.30 | 684 |
| 2017-03-13 | $51.25 | $51.30 | $51.25 | $51.28 | $50.67 | 454 |
| 2017-03-10 | $51.17 | $51.29 | $51.01 | $51.29 | $50.68 | 1,479 |
| 2017-03-09 | $50.86 | $50.86 | $50.61 | $50.61 | $50.00 | 8,064 |
| 2017-03-08 | $51.00 | $51.00 | $50.78 | $50.78 | $50.17 | 8,628 |
| 2017-03-07 | $51.01 | $51.06 | $51.01 | $51.06 | $50.45 | 847 |
| 2017-03-06 | $50.80 | $50.85 | $50.72 | $50.80 | $50.19 | 2,764 |
| 2017-03-03 | $50.73 | $50.82 | $50.61 | $50.82 | $50.21 | 2,496 |
| 2017-03-02 | $51.16 | $51.16 | $50.82 | $50.84 | $50.23 | 7,790 |
| 2017-03-01 | $51.20 | $51.67 | $51.20 | $51.66 | $51.04 | 2,452 |
| 2017-02-28 | $51.08 | $51.22 | $51.08 | $51.09 | $50.48 | 1,075 |
| 2017-02-27 | $51.15 | $51.24 | $51.15 | $51.24 | $50.63 | 519 |
| 2017-02-24 | $51.22 | $51.38 | $51.14 | $51.25 | $50.64 | 2,511 |
| 2017-02-23 | $52.12 | $52.12 | $51.84 | $51.93 | $51.31 | 1,418 |
| 2017-02-22 | $51.65 | $51.80 | $51.59 | $51.78 | $51.16 | 2,515 |
| 2017-02-21 | $51.17 | $51.48 | $51.17 | $51.48 | $50.86 | 4,239 |
| 2017-02-17 | $51.42 | $51.43 | $51.42 | $51.43 | $50.81 | 235 |
| 2017-02-16 | $51.75 | $51.75 | $51.63 | $51.67 | $51.05 | 1,517 |
| 2017-02-15 | $51.24 | $51.81 | $51.23 | $51.81 | $51.19 | 6,337 |
| 2017-02-14 | $51.10 | $51.10 | $50.79 | $50.82 | $50.21 | 1,678 |
| 2017-02-13 | $51.13 | $51.18 | $51.00 | $51.12 | $50.51 | 7,592 |
| 2017-02-10 | $50.78 | $50.99 | $50.75 | $50.94 | $50.33 | 1,972 |
| 2017-02-09 | $50.28 | $50.35 | $50.23 | $50.35 | $49.74 | 598 |
| 2017-02-08 | $49.87 | $49.89 | $49.87 | $49.88 | $49.28 | 1,269 |
| 2017-02-07 | $49.46 | $49.60 | $49.42 | $49.58 | $48.99 | 3,100 |
| 2017-02-06 | $49.56 | $49.62 | $49.41 | $49.62 | $49.02 | 2,726 |
| 2017-02-03 | $50.13 | $50.26 | $50.07 | $50.20 | $49.60 | 35,982 |
| 2017-02-02 | $49.99 | $49.99 | $49.69 | $49.82 | $49.23 | 2,640 |
| 2017-02-01 | $49.46 | $49.46 | $49.16 | $49.40 | $48.81 | 4,764 |
| 2017-01-31 | $49.15 | $49.16 | $49.00 | $49.00 | $48.41 | 965 |
| 2017-01-30 | $48.85 | $48.88 | $48.76 | $48.84 | $48.25 | 1,273 |
| 2017-01-27 | $49.48 | $49.48 | $49.29 | $49.31 | $48.72 | 8,070 |
| 2017-01-26 | $49.18 | $49.18 | $49.11 | $49.12 | $48.53 | 1,421 |
| 2017-01-25 | $49.31 | $49.44 | $49.03 | $49.41 | $48.82 | 4,409 |
| 2017-01-24 | $49.40 | $49.61 | $49.40 | $49.56 | $48.97 | 4,242 |
| 2017-01-23 | $49.19 | $49.21 | $48.92 | $49.21 | $48.62 | 2,065 |
| 2017-01-20 | $49.37 | $49.49 | $49.26 | $49.47 | $48.88 | 3,051 |
| 2017-01-19 | $49.43 | $49.43 | $49.31 | $49.39 | $48.80 | 464 |
| 2017-01-18 | $49.33 | $49.38 | $49.04 | $49.04 | $48.45 | 1,700 |
| 2017-01-17 | $49.52 | $49.60 | $49.45 | $49.60 | $49.00 | 1,328 |
| 2017-01-13 | $49.51 | $49.63 | $49.33 | $49.63 | $49.04 | 1,413 |
| 2017-01-12 | $49.66 | $49.80 | $49.65 | $49.78 | $49.18 | 3,138 |
| 2017-01-11 | $49.26 | $49.76 | $49.20 | $49.76 | $49.16 | 848 |
| 2017-01-10 | $49.24 | $49.33 | $49.23 | $49.27 | $48.68 | 1,383 |
| 2017-01-09 | $49.39 | $49.39 | $49.27 | $49.27 | $48.68 | 660 |
| 2017-01-06 | $48.79 | $48.79 | $48.79 | $48.79 | $48.21 | 355 |
| 2017-01-05 | $48.64 | $48.95 | $48.64 | $48.92 | $48.34 | 4,854 |
| 2017-01-04 | $48.19 | $48.37 | $48.16 | $48.37 | $47.79 | 5,121 |
| 2017-01-03 | $48.03 | $48.04 | $47.93 | $48.02 | $47.44 | 30,662 |
| 2016-12-30 | $47.47 | $47.49 | $47.38 | $47.49 | $46.92 | 1,244 |
| 2016-12-29 | $47.56 | $47.60 | $47.56 | $47.58 | $47.01 | 1,052 |
| 2016-12-28 | $47.23 | $47.42 | $47.13 | $47.13 | $46.57 | 4,606 |
| 2016-12-27 | $47.17 | $47.17 | $47.07 | $47.07 | $46.50 | 399 |
| 2016-12-23 | $46.82 | $46.84 | $46.76 | $46.79 | $46.23 | 933 |
| 2016-12-22 | $47.30 | $47.36 | $47.30 | $47.36 | $46.79 | 917 |
| 2016-12-21 | $47.25 | $47.25 | $47.11 | $47.11 | $46.55 | 1,688 |
| 2016-12-20 | $46.65 | $46.65 | $46.65 | $46.65 | $46.09 | 100 |
| 2016-12-19 | $46.79 | $46.83 | $46.64 | $46.65 | $46.09 | 1,746 |
| 2016-12-16 | $47.05 | $47.05 | $47.05 | $47.05 | $46.49 | 2 |
| 2016-12-15 | $48.32 | $48.42 | $48.30 | $48.34 | $46.49 | 2,520 |
| 2016-12-14 | $49.60 | $49.64 | $48.65 | $48.65 | $46.79 | 6,479 |
| 2016-12-13 | $49.48 | $49.49 | $49.35 | $49.42 | $47.53 | 997 |
| 2016-12-12 | $49.25 | $49.25 | $48.91 | $48.99 | $47.11 | 2,076 |
| 2016-12-09 | $49.01 | $49.08 | $48.82 | $49.08 | $47.20 | 5,000 |
| 2016-12-08 | $48.86 | $49.10 | $48.86 | $49.10 | $47.22 | 1,080 |
| 2016-12-07 | $48.88 | $48.89 | $48.88 | $48.89 | $47.02 | 1,383 |
| 2016-12-06 | $47.92 | $48.19 | $47.92 | $48.17 | $46.33 | 3,756 |
| 2016-12-05 | $48.01 | $48.10 | $47.95 | $48.08 | $46.24 | 4,490 |
| 2016-12-02 | $48.05 | $48.16 | $47.98 | $48.10 | $46.26 | 12,069 |
| 2016-12-01 | $48.18 | $48.18 | $48.11 | $48.11 | $46.27 | 463 |
| 2016-11-30 | $48.08 | $48.09 | $48.03 | $48.03 | $46.19 | 2,808 |
| 2016-11-29 | $48.23 | $48.64 | $48.23 | $48.64 | $46.78 | 1,052 |
| 2016-11-28 | $48.72 | $48.72 | $48.55 | $48.55 | $46.69 | 1,206 |
| 2016-11-25 | $48.75 | $48.75 | $48.75 | $48.75 | $46.88 | 104 |
| 2016-11-23 | $47.93 | $48.12 | $47.93 | $48.11 | $46.27 | 1,006 |
| 2016-11-22 | $47.60 | $47.72 | $47.60 | $47.72 | $45.89 | 883 |
| 2016-11-21 | $47.01 | $47.19 | $47.00 | $47.19 | $45.38 | 1,742 |
| 2016-11-18 | $46.91 | $46.91 | $46.91 | $46.91 | $45.11 | 169 |
| 2016-11-17 | $47.63 | $47.63 | $47.53 | $47.57 | $45.75 | 884 |
| 2016-11-16 | $47.19 | $47.19 | $47.04 | $47.06 | $45.26 | 3,620 |
| 2016-11-15 | $47.63 | $48.03 | $47.63 | $48.02 | $46.18 | 31,431 |
| 2016-11-14 | $47.52 | $47.87 | $47.52 | $47.83 | $46.00 | 1,602 |
| 2016-11-11 | $47.67 | $47.69 | $47.44 | $47.69 | $45.86 | 1,755 |
| 2016-11-10 | $48.30 | $48.50 | $47.84 | $48.50 | $46.64 | 7,633 |
| 2016-11-09 | $48.53 | $48.72 | $48.20 | $48.55 | $46.69 | 14,849 |
| 2016-11-08 | $48.27 | $48.78 | $48.10 | $48.70 | $46.84 | 4,374 |
| 2016-11-07 | $48.32 | $48.50 | $48.32 | $48.50 | $46.64 | 9,077 |
| 2016-11-04 | $47.28 | $47.36 | $47.28 | $47.36 | $45.55 | 1,906 |
| 2016-11-03 | $47.62 | $47.65 | $47.41 | $47.41 | $45.59 | 2,101 |
| 2016-11-02 | $47.55 | $47.67 | $47.19 | $47.19 | $45.38 | 2,250 |
| 2016-11-01 | $47.80 | $47.80 | $47.48 | $47.80 | $45.97 | 9,769 |
| 2016-10-31 | $48.06 | $48.06 | $47.91 | $47.91 | $46.08 | 1,280 |
| 2016-10-28 | $47.51 | $47.65 | $47.46 | $47.61 | $45.79 | 3,021 |
| 2016-10-27 | $48.24 | $48.24 | $48.03 | $48.03 | $46.19 | 268 |
| 2016-10-26 | $48.88 | $49.07 | $48.73 | $48.86 | $46.99 | 2,728 |
| 2016-10-25 | $49.23 | $49.45 | $49.23 | $49.45 | $47.56 | 1,805 |
| 2016-10-24 | $48.96 | $48.96 | $48.96 | $48.96 | $47.09 | 252 |
| 2016-10-21 | $48.96 | $49.11 | $48.96 | $49.09 | $47.21 | 778 |
| 2016-10-20 | $49.66 | $49.68 | $49.31 | $49.67 | $47.77 | 5,867 |
| 2016-10-19 | $50.17 | $50.20 | $50.17 | $50.20 | $48.27 | 299 |
| 2016-10-18 | $49.80 | $49.80 | $49.80 | $49.80 | $47.89 | 394 |
| 2016-10-17 | $49.16 | $49.18 | $49.12 | $49.18 | $47.30 | 774 |
| 2016-10-14 | $49.91 | $49.91 | $49.67 | $49.76 | $47.85 | 1,325 |
| 2016-10-13 | $48.70 | $49.33 | $48.70 | $49.13 | $47.25 | 2,775 |
| 2016-10-12 | $49.34 | $49.35 | $49.34 | $49.35 | $47.46 | 601 |
| 2016-10-11 | $49.30 | $49.30 | $48.81 | $48.92 | $47.04 | 3,478 |
| 2016-10-10 | $49.56 | $50.03 | $49.56 | $49.94 | $48.03 | 3,944 |
| 2016-10-07 | $49.55 | $49.57 | $49.14 | $49.52 | $47.62 | 3,510 |
| 2016-10-06 | $49.56 | $49.84 | $49.55 | $49.84 | $47.93 | 3,510 |
| 2016-10-05 | $49.73 | $49.81 | $49.73 | $49.81 | $47.90 | 2,300 |
| 2016-10-04 | $50.07 | $50.08 | $49.50 | $49.78 | $47.87 | 4,613 |
| 2016-10-03 | $50.04 | $50.16 | $49.94 | $50.16 | $48.24 | 6,308 |
| 2016-09-30 | $50.20 | $50.22 | $49.88 | $50.06 | $48.14 | 9,908 |
| 2016-09-29 | $50.18 | $50.42 | $49.54 | $49.75 | $47.85 | 15,603 |
| 2016-09-28 | $50.06 | $50.48 | $49.70 | $50.48 | $48.55 | 3,806 |
| 2016-09-27 | $49.40 | $49.76 | $49.38 | $49.64 | $47.74 | 3,810 |
| 2016-09-26 | $49.39 | $49.52 | $49.24 | $49.24 | $47.35 | 3,107 |
| 2016-09-23 | $49.62 | $49.62 | $49.38 | $49.42 | $47.53 | 2,500 |
| 2016-09-22 | $49.61 | $49.65 | $49.20 | $49.20 | $47.32 | 4,760 |
| 2016-09-21 | $48.54 | $49.11 | $48.34 | $49.11 | $47.23 | 3,941 |
| 2016-09-20 | $48.09 | $48.21 | $47.91 | $47.95 | $46.11 | 7,554 |
| 2016-09-19 | $47.99 | $48.08 | $47.69 | $47.73 | $45.90 | 11,321 |
| 2016-09-16 | $47.52 | $47.62 | $47.50 | $47.60 | $45.78 | 906 |
| 2016-09-15 | $47.11 | $47.86 | $47.11 | $47.86 | $46.03 | 8,171 |
| 2016-09-14 | $46.88 | $46.96 | $46.71 | $46.79 | $45.00 | 5,766 |
| 2016-09-13 | $46.77 | $46.84 | $46.17 | $46.50 | $44.72 | 15,800 |
| 2016-09-12 | $47.11 | $47.92 | $47.11 | $47.92 | $46.09 | 17,118 |
| 2016-09-09 | $48.21 | $48.24 | $47.68 | $47.68 | $45.85 | 8,301 |
| 2016-09-08 | $49.51 | $49.55 | $49.16 | $49.18 | $47.29 | 1,616 |
| 2016-09-07 | $49.79 | $49.83 | $49.52 | $49.64 | $47.74 | 2,075 |
| 2016-09-06 | $49.53 | $49.89 | $49.53 | $49.89 | $47.98 | 335 |
| 2016-09-02 | $49.02 | $49.07 | $49.00 | $49.07 | $47.19 | 1,618 |
| 2016-09-01 | $48.92 | $49.11 | $48.92 | $49.11 | $47.23 | 1,803 |
| 2016-08-31 | $49.05 | $49.05 | $48.77 | $48.92 | $47.05 | 2,848 |
| 2016-08-30 | $49.38 | $49.38 | $49.36 | $49.36 | $47.47 | 612 |
| 2016-08-29 | $49.42 | $49.90 | $49.42 | $49.87 | $47.96 | 1,508 |
| 2016-08-26 | $50.55 | $50.55 | $50.55 | $50.55 | $48.61 | 98 |
| 2016-08-25 | $50.11 | $50.56 | $50.11 | $50.55 | $48.61 | 395 |
| 2016-08-24 | $50.74 | $50.74 | $50.40 | $50.48 | $48.55 | 6,013 |
| 2016-08-23 | $50.06 | $50.06 | $50.06 | $50.06 | $48.14 | 93 |
| 2016-08-22 | $50.08 | $50.12 | $50.06 | $50.06 | $48.14 | 1,036 |
| 2016-08-19 | $50.55 | $50.55 | $50.55 | $50.55 | $48.61 | 130 |
| 2016-08-18 | $50.55 | $50.55 | $50.55 | $50.55 | $48.61 | 7 |
| 2016-08-17 | $50.55 | $50.55 | $50.55 | $50.55 | $48.61 | 113 |
| 2016-08-16 | $50.43 | $50.64 | $50.41 | $50.64 | $48.70 | 891 |
| 2016-08-15 | $50.83 | $50.84 | $50.75 | $50.75 | $48.80 | 1,032 |
| 2016-08-12 | $50.62 | $50.65 | $50.14 | $50.14 | $48.22 | 513 |
| 2016-08-11 | $50.74 | $50.74 | $50.74 | $50.74 | $48.80 | 768 |
| 2016-08-10 | $50.75 | $50.75 | $50.65 | $50.65 | $48.71 | 1,407 |
| 2016-08-09 | $50.32 | $50.32 | $50.32 | $50.32 | $48.39 | 42 |
| 2016-08-08 | $50.25 | $50.32 | $50.25 | $50.32 | $48.39 | 1,176 |
| 2016-08-05 | $50.01 | $50.01 | $50.01 | $50.01 | $48.10 | 382 |
| 2016-08-04 | $49.97 | $49.97 | $49.97 | $49.97 | $48.06 | 216 |
| 2016-08-03 | $49.99 | $49.99 | $49.99 | $49.99 | $48.08 | 0 |
| 2016-08-02 | $50.04 | $50.04 | $49.97 | $49.99 | $48.08 | 723 |
| 2016-08-01 | $50.51 | $50.51 | $50.51 | $50.51 | $48.58 | 98 |
| 2016-07-29 | $50.20 | $50.51 | $50.20 | $50.51 | $48.58 | 1,025 |
| 2016-07-28 | $49.48 | $49.48 | $49.48 | $49.48 | $47.59 | 1 |
| 2016-07-27 | $49.48 | $49.48 | $49.48 | $49.48 | $47.59 | 162 |
| 2016-07-26 | $49.72 | $49.72 | $49.72 | $49.72 | $47.81 | 786 |
| 2016-07-25 | $48.93 | $48.93 | $48.93 | $48.93 | $47.06 | 11 |
| 2016-07-22 | $48.93 | $48.96 | $48.92 | $48.93 | $47.06 | 1,810 |
| 2016-07-21 | $49.05 | $49.05 | $49.05 | $49.05 | $47.17 | 37 |
| 2016-07-20 | $49.05 | $49.08 | $49.05 | $49.05 | $47.17 | 520 |
| 2016-07-19 | $48.54 | $48.54 | $48.54 | $48.54 | $46.68 | 101 |
| 2016-07-18 | $49.11 | $49.11 | $49.11 | $49.11 | $47.23 | 333 |
| 2016-07-15 | $49.03 | $49.03 | $48.96 | $48.96 | $47.09 | 1,422 |
| 2016-07-14 | $49.23 | $49.34 | $49.23 | $49.34 | $47.45 | 381 |
| 2016-07-13 | $47.59 | $47.59 | $47.59 | $47.59 | $45.77 | 0 |
| 2016-07-12 | $47.59 | $47.59 | $47.59 | $47.59 | $45.77 | 100 |
| 2016-07-11 | $47.59 | $47.59 | $47.59 | $47.59 | $45.77 | 40 |
| 2016-07-08 | $47.38 | $47.59 | $47.38 | $47.59 | $45.77 | 495 |
| 2016-07-07 | $47.02 | $47.02 | $46.64 | $46.64 | $44.85 | 702 |
| 2016-07-06 | $46.67 | $46.67 | $46.61 | $46.61 | $44.83 | 425 |
| 2016-07-05 | $46.96 | $46.96 | $46.96 | $46.96 | $45.16 | 75 |
| 2016-07-01 | $46.96 | $46.96 | $46.96 | $46.96 | $45.16 | 4 |
| 2016-06-30 | $46.35 | $46.96 | $46.35 | $46.96 | $45.16 | 778 |
| 2016-06-29 | $46.13 | $46.13 | $46.13 | $46.13 | $44.36 | 378 |
| 2016-06-28 | $45.12 | $45.54 | $45.12 | $45.54 | $43.80 | 353 |
| 2016-06-27 | $44.05 | $44.25 | $43.82 | $44.24 | $42.55 | 11,370 |
| 2016-06-24 | $46.10 | $46.10 | $45.27 | $45.30 | $43.57 | 2,489 |
| 2016-06-23 | $46.76 | $46.76 | $46.76 | $46.76 | $44.97 | 0 |
| 2016-06-22 | $46.79 | $46.79 | $46.76 | $46.76 | $44.97 | 206 |
| 2016-06-21 | $46.83 | $46.86 | $46.82 | $46.82 | $45.03 | 345 |
| 2016-06-20 | $46.68 | $46.70 | $46.44 | $46.44 | $44.66 | 697 |
| 2016-06-17 | $45.19 | $45.32 | $45.10 | $45.10 | $43.37 | 5,167 |
| 2016-06-16 | $45.33 | $45.91 | $44.95 | $45.14 | $42.77 | 1,659 |
| 2016-06-15 | $46.01 | $46.17 | $45.83 | $45.83 | $43.42 | 2,162 |
| 2016-06-14 | $46.04 | $46.04 | $45.58 | $45.87 | $43.46 | 7,484 |
| 2016-06-13 | $46.55 | $46.68 | $46.15 | $46.15 | $43.73 | 2,483 |
| 2016-06-10 | $46.94 | $46.94 | $46.45 | $46.45 | $44.02 | 917 |
| 2016-06-09 | $47.61 | $47.66 | $47.52 | $47.57 | $45.07 | 1,222 |
| 2016-06-08 | $48.39 | $48.39 | $48.35 | $48.35 | $45.81 | 1,256 |
| 2016-06-07 | $48.01 | $48.07 | $47.96 | $48.07 | $45.55 | 305 |
| 2016-06-06 | $47.62 | $47.77 | $47.58 | $47.58 | $45.08 | 3,206 |
| 2016-06-03 | $46.94 | $47.16 | $46.75 | $47.15 | $44.68 | 1,158 |
| 2016-06-02 | $45.91 | $45.91 | $45.82 | $45.90 | $43.49 | 523 |
| 2016-06-01 | $46.26 | $46.56 | $46.26 | $46.56 | $44.12 | 1,077 |
| 2016-05-31 | $46.82 | $47.03 | $46.51 | $46.51 | $44.07 | 974 |
| 2016-05-27 | $46.81 | $46.81 | $46.81 | $46.81 | $44.35 | 151 |
| 2016-05-26 | $46.92 | $46.95 | $46.83 | $46.94 | $44.48 | 1,032 |
| 2016-05-25 | $46.83 | $46.94 | $46.83 | $46.91 | $44.45 | 1,648 |
| 2016-05-24 | $46.29 | $46.58 | $46.29 | $46.58 | $44.14 | 328 |
| 2016-05-23 | $46.38 | $46.38 | $46.38 | $46.38 | $43.95 | 101 |
| 2016-05-20 | $46.89 | $46.92 | $46.67 | $46.67 | $44.22 | 1,655 |
| 2016-05-19 | $46.51 | $46.56 | $46.16 | $46.53 | $44.09 | 5,605 |
| 2016-05-18 | $47.06 | $47.35 | $46.70 | $46.74 | $44.29 | 4,115 |
| 2016-05-17 | $47.76 | $47.88 | $47.37 | $47.38 | $44.89 | 2,706 |
| 2016-05-16 | $47.31 | $47.46 | $47.31 | $47.46 | $44.97 | 3,484 |
| 2016-05-13 | $46.85 | $46.86 | $46.73 | $46.73 | $44.28 | 800 |
| 2016-05-12 | $47.61 | $47.65 | $46.94 | $47.25 | $44.77 | 516 |
| 2016-05-11 | $47.67 | $47.67 | $47.59 | $47.59 | $45.09 | 200 |
| 2016-05-10 | $46.89 | $46.89 | $46.89 | $46.89 | $44.43 | 0 |
| 2016-05-09 | $46.73 | $46.91 | $46.73 | $46.89 | $44.43 | 979 |
| 2016-05-06 | $46.62 | $46.92 | $46.58 | $46.92 | $44.46 | 800 |
| 2016-05-05 | $47.34 | $47.37 | $46.94 | $46.94 | $44.48 | 804 |
| 2016-05-04 | $47.38 | $47.48 | $47.14 | $47.14 | $44.67 | 432 |
| 2016-05-03 | $48.21 | $48.21 | $47.95 | $47.99 | $45.47 | 600 |
| 2016-05-02 | $48.16 | $48.47 | $48.16 | $48.47 | $45.93 | 1,173 |
| 2016-04-29 | $48.13 | $48.13 | $47.85 | $47.95 | $45.43 | 525 |
| 2016-04-28 | $47.74 | $48.09 | $47.74 | $48.09 | $45.57 | 423 |
| 2016-04-27 | $47.32 | $47.67 | $47.32 | $47.67 | $45.17 | 597 |
| 2016-04-26 | $48.61 | $48.61 | $48.52 | $48.52 | $45.97 | 267 |
| 2016-04-25 | $48.32 | $48.32 | $48.32 | $48.32 | $45.78 | 100 |
| 2016-04-22 | $48.58 | $48.58 | $48.58 | $48.58 | $46.03 | 283 |
| 2016-04-21 | $49.00 | $49.00 | $49.00 | $49.00 | $46.43 | 428 |
| 2016-04-20 | $49.12 | $49.28 | $49.12 | $49.27 | $46.68 | 411 |
| 2016-04-19 | $48.83 | $48.87 | $48.83 | $48.87 | $46.31 | 333 |
| 2016-04-18 | $47.61 | $47.61 | $47.61 | $47.61 | $45.11 | 11 |
| 2016-04-15 | $47.46 | $47.61 | $47.46 | $47.61 | $45.11 | 343 |
| 2016-04-14 | $47.30 | $47.30 | $47.26 | $47.26 | $44.78 | 350 |
| 2016-04-13 | $46.56 | $46.80 | $46.50 | $46.80 | $44.34 | 1,533 |
| 2016-04-12 | $45.65 | $45.65 | $45.65 | $45.65 | $43.25 | 405 |
| 2016-04-11 | $45.23 | $45.26 | $45.23 | $45.26 | $42.88 | 283 |
| 2016-04-08 | $45.15 | $45.21 | $45.04 | $45.04 | $42.68 | 446 |
| 2016-04-07 | $44.83 | $44.83 | $44.56 | $44.56 | $42.22 | 407 |
| 2016-04-06 | $45.30 | $45.30 | $45.30 | $45.30 | $42.92 | 356 |
| 2016-04-05 | $46.58 | $46.58 | $46.58 | $46.58 | $44.13 | 59 |
| 2016-04-04 | $46.58 | $46.58 | $46.58 | $46.58 | $44.13 | 44 |
| 2016-04-01 | $46.58 | $46.58 | $46.58 | $46.58 | $44.13 | 11 |
| 2016-03-31 | $46.95 | $46.95 | $46.58 | $46.58 | $44.13 | 4,362 |
| 2016-03-30 | $46.58 | $46.58 | $46.51 | $46.51 | $44.07 | 2,218 |
| 2016-03-29 | $45.21 | $45.86 | $45.21 | $45.86 | $43.45 | 527 |
| 2016-03-28 | $46.29 | $46.29 | $46.29 | $46.29 | $43.86 | 100 |
| 2016-03-24 | $45.79 | $46.04 | $45.79 | $46.04 | $43.62 | 1,000 |
| 2016-03-23 | $46.46 | $46.46 | $46.46 | $46.46 | $44.02 | 140 |
| 2016-03-22 | $46.67 | $46.67 | $46.57 | $46.57 | $44.13 | 500 |
| 2016-03-21 | $46.70 | $46.70 | $46.70 | $46.70 | $44.25 | 281 |
| 2016-03-18 | $47.39 | $47.39 | $47.39 | $47.39 | $44.90 | 94 |
| 2016-03-17 | $47.39 | $47.39 | $47.39 | $47.39 | $44.90 | 2,071 |
| 2016-03-16 | $46.43 | $46.43 | $46.43 | $46.43 | $43.99 | 140 |
| 2016-03-15 | $45.29 | $45.31 | $45.29 | $45.31 | $42.93 | 343 |
| 2016-03-14 | $46.54 | $46.54 | $46.39 | $46.40 | $43.96 | 452 |
| 2016-03-11 | $45.82 | $45.82 | $45.82 | $45.82 | $43.42 | 68 |
| 2016-03-10 | $46.44 | $46.44 | $45.74 | $45.82 | $43.42 | 1,060 |
| 2016-03-09 | $46.36 | $46.59 | $46.36 | $46.41 | $43.97 | 919 |
| 2016-03-08 | $45.41 | $45.41 | $45.41 | $45.41 | $43.03 | 576 |
| 2016-03-07 | $46.07 | $46.07 | $46.07 | $46.07 | $43.65 | 875 |
| 2016-03-04 | $45.45 | $45.45 | $45.45 | $45.45 | $43.06 | 318 |
| 2016-03-03 | $44.91 | $44.91 | $44.91 | $44.91 | $42.55 | 1,619 |
| 2016-03-02 | $44.15 | $44.15 | $44.15 | $44.15 | $41.83 | 219 |
| 2016-03-01 | $42.91 | $42.91 | $42.91 | $42.91 | $40.66 | 810 |
| 2016-02-29 | $42.15 | $42.15 | $42.06 | $42.07 | $39.86 | 776 |
| 2016-02-26 | $41.87 | $41.87 | $41.87 | $41.87 | $39.67 | 637 |
| 2016-02-25 | $42.22 | $42.23 | $42.22 | $42.23 | $40.01 | 1,286 |
| 2016-02-24 | $41.48 | $41.92 | $41.48 | $41.92 | $39.72 | 1,581 |
| 2016-02-23 | $43.11 | $43.11 | $42.76 | $42.78 | $40.53 | 1,633 |
| 2016-02-22 | $43.49 | $43.49 | $43.46 | $43.46 | $41.18 | 731 |
| 2016-02-19 | $41.78 | $42.40 | $41.78 | $42.39 | $40.16 | 7,024 |
| 2016-02-18 | $41.78 | $41.78 | $41.78 | $41.78 | $39.59 | 27 |
| 2016-02-17 | $41.78 | $41.78 | $41.78 | $41.78 | $39.59 | 3 |
| 2016-02-16 | $41.82 | $41.82 | $41.53 | $41.78 | $39.59 | 632 |
| 2016-02-12 | $40.75 | $40.75 | $40.75 | $40.75 | $38.61 | 563 |
| 2016-02-11 | $40.33 | $40.51 | $40.29 | $40.29 | $38.18 | 346 |
| 2016-02-10 | $40.38 | $40.60 | $40.38 | $40.57 | $38.44 | 1,066 |
| 2016-02-09 | $40.09 | $40.58 | $40.09 | $40.47 | $38.35 | 1,146 |
| 2016-02-08 | $40.90 | $41.34 | $40.84 | $41.34 | $39.17 | 1,404 |
| 2016-02-05 | $41.42 | $41.42 | $41.42 | $41.42 | $39.24 | 611 |
| 2016-02-04 | $41.35 | $41.35 | $41.35 | $41.35 | $39.18 | 0 |
| 2016-02-03 | $41.35 | $41.35 | $41.35 | $41.35 | $39.18 | 268 |
| 2016-02-02 | $41.15 | $41.28 | $41.15 | $41.28 | $39.11 | 1,673 |
| 2016-02-01 | $42.19 | $42.34 | $42.09 | $42.25 | $40.04 | 3,842 |
| 2016-01-29 | $42.20 | $42.27 | $42.05 | $42.26 | $40.04 | 2,716 |
| 2016-01-28 | $41.15 | $41.15 | $41.15 | $41.15 | $38.99 | 0 |
| 2016-01-27 | $41.15 | $41.15 | $41.15 | $41.15 | $38.99 | 1,316 |
| 2016-01-26 | $41.22 | $41.22 | $41.22 | $41.22 | $39.06 | 18 |
| 2016-01-25 | $41.22 | $41.23 | $41.22 | $41.22 | $39.06 | 1,681 |
| 2016-01-22 | $41.25 | $41.37 | $41.25 | $41.37 | $39.20 | 1,054 |
| 2016-01-21 | $40.71 | $40.71 | $40.52 | $40.61 | $38.48 | 2,920 |
| 2016-01-20 | $38.75 | $40.00 | $38.75 | $40.00 | $37.90 | 2,277 |
| 2016-01-19 | $41.08 | $41.08 | $41.08 | $41.08 | $38.93 | 0 |
| 2016-01-15 | $41.08 | $41.08 | $41.08 | $41.08 | $38.93 | 163 |
| 2016-01-14 | $40.88 | $41.08 | $40.88 | $41.08 | $38.93 | 1,478 |
| 2016-01-13 | $40.85 | $40.85 | $40.85 | $40.85 | $38.71 | 354 |
| 2016-01-12 | $40.05 | $40.05 | $40.05 | $40.05 | $37.95 | 17 |
| 2016-01-11 | $40.75 | $40.84 | $40.05 | $40.05 | $37.95 | 1,699 |
| 2016-01-08 | $40.55 | $40.55 | $40.23 | $40.23 | $38.12 | 736 |
| 2016-01-07 | $40.56 | $40.56 | $40.53 | $40.53 | $38.40 | 579 |
| 2016-01-06 | $43.06 | $43.06 | $43.06 | $43.06 | $40.80 | 18 |
| 2016-01-05 | $43.45 | $43.45 | $43.05 | $43.06 | $40.80 | 2,479 |
| 2016-01-04 | $44.17 | $44.17 | $44.17 | $44.17 | $41.85 | 460 |
| 2015-12-31 | $45.09 | $45.09 | $44.92 | $45.04 | $42.67 | 1,094 |
| 2015-12-30 | $45.29 | $45.30 | $45.29 | $45.30 | $42.92 | 633 |
| 2015-12-29 | $45.22 | $45.32 | $45.22 | $45.32 | $42.94 | 1,531 |
| 2015-12-28 | $44.29 | $44.29 | $43.89 | $43.98 | $41.67 | 12,044 |
| 2015-12-24 | $44.23 | $44.30 | $44.18 | $44.30 | $41.98 | 1,325 |
| 2015-12-23 | $43.36 | $43.36 | $43.36 | $43.36 | $41.08 | 9 |
| 2015-12-22 | $43.20 | $43.39 | $43.20 | $43.36 | $41.08 | 1,560 |
| 2015-12-21 | $42.93 | $43.03 | $42.93 | $42.99 | $40.73 | 2,339 |
| 2015-12-18 | $42.85 | $42.85 | $42.85 | $42.85 | $40.60 | 2,157 |
| 2015-12-17 | $43.53 | $43.53 | $43.53 | $43.53 | $40.11 | 207 |
| 2015-12-16 | $43.60 | $43.95 | $43.54 | $43.95 | $40.49 | 2,972 |
| 2015-12-15 | $43.05 | $43.10 | $42.75 | $42.95 | $39.57 | 2,486 |
| 2015-12-14 | $42.86 | $42.86 | $42.86 | $42.86 | $39.49 | 377 |
| 2015-12-11 | $43.31 | $43.31 | $42.97 | $42.97 | $39.59 | 768 |
| 2015-12-10 | $43.67 | $43.67 | $43.67 | $43.67 | $40.23 | 0 |
| 2015-12-09 | $44.12 | $44.31 | $43.67 | $43.67 | $40.23 | 832 |
| 2015-12-08 | $43.93 | $44.33 | $43.93 | $44.05 | $40.58 | 1,774 |
| 2015-12-07 | $44.73 | $44.74 | $44.64 | $44.71 | $41.19 | 7,130 |
| 2015-12-04 | $45.58 | $45.68 | $45.58 | $45.68 | $42.09 | 1,698 |
| 2015-12-03 | $45.54 | $45.58 | $45.54 | $45.58 | $41.99 | 666 |
| 2015-12-02 | $46.04 | $46.04 | $45.84 | $45.84 | $42.23 | 447 |
| 2015-12-01 | $46.12 | $46.33 | $46.12 | $46.33 | $42.68 | 983 |
| 2015-11-30 | $45.09 | $45.09 | $44.96 | $45.08 | $41.53 | 3,912 |
| 2015-11-27 | $45.25 | $45.25 | $45.25 | $45.25 | $41.69 | 0 |
| 2015-11-25 | $45.32 | $45.32 | $45.25 | $45.25 | $41.69 | 1,093 |
| 2015-11-24 | $45.47 | $45.77 | $45.43 | $45.77 | $42.17 | 1,102 |
| 2015-11-23 | $45.78 | $45.80 | $45.60 | $45.60 | $42.01 | 1,062 |
| 2015-11-20 | $46.01 | $46.05 | $45.88 | $45.88 | $42.27 | 5,850 |
| 2015-11-19 | $45.42 | $45.60 | $45.40 | $45.50 | $41.92 | 7,603 |
| 2015-11-18 | $43.71 | $43.71 | $43.71 | $43.71 | $40.27 | 0 |
| 2015-11-17 | $43.71 | $43.71 | $43.71 | $43.71 | $40.27 | 1,493 |
| 2015-11-16 | $42.94 | $43.25 | $42.91 | $43.25 | $39.85 | 2,487 |
| 2015-11-13 | $42.96 | $42.96 | $42.96 | $42.96 | $39.58 | 352 |
| 2015-11-12 | $43.61 | $43.61 | $43.49 | $43.49 | $40.07 | 1,415 |
| 2015-11-11 | $43.63 | $43.63 | $43.63 | $43.63 | $40.20 | 140 |
| 2015-11-10 | $43.05 | $43.19 | $43.04 | $43.19 | $39.79 | 3,413 |
| 2015-11-09 | $44.02 | $44.02 | $44.02 | $44.02 | $40.56 | 35 |
| 2015-11-06 | $44.14 | $44.14 | $44.02 | $44.02 | $40.56 | 542 |
| 2015-11-05 | $44.94 | $44.94 | $44.94 | $44.94 | $41.40 | 0 |
| 2015-11-04 | $45.00 | $45.07 | $44.94 | $44.94 | $41.40 | 813 |
| 2015-11-03 | $44.95 | $45.14 | $44.95 | $45.14 | $41.59 | 1,251 |
| 2015-11-02 | $44.52 | $44.70 | $44.52 | $44.70 | $41.18 | 3,116 |
| 2015-10-30 | $44.63 | $44.63 | $44.63 | $44.63 | $41.12 | 100 |
| 2015-10-29 | $44.76 | $44.76 | $44.70 | $44.70 | $41.18 | 1,364 |
| 2015-10-28 | $46.15 | $46.33 | $45.85 | $46.05 | $42.42 | 1,433 |
| 2015-10-27 | $46.52 | $46.52 | $46.33 | $46.33 | $42.68 | 316 |
| 2015-10-26 | $46.88 | $46.88 | $46.73 | $46.73 | $43.05 | 1,168 |
| 2015-10-23 | $46.88 | $46.99 | $46.88 | $46.99 | $43.29 | 757 |
| 2015-10-22 | $45.68 | $45.68 | $45.68 | $45.68 | $42.09 | 0 |
| 2015-10-21 | $45.82 | $45.82 | $45.68 | $45.68 | $42.09 | 850 |
| 2015-10-20 | $45.95 | $45.95 | $45.95 | $45.95 | $42.33 | 2 |
| 2015-10-19 | $45.90 | $45.95 | $45.90 | $45.95 | $42.33 | 1,390 |
| 2015-10-16 | $46.27 | $46.45 | $46.25 | $46.37 | $42.72 | 7,103 |
| 2015-10-15 | $46.11 | $46.46 | $46.11 | $46.46 | $42.80 | 1,737 |
| 2015-10-14 | $45.59 | $45.93 | $45.59 | $45.93 | $42.32 | 1,542 |
| 2015-10-13 | $45.68 | $45.69 | $45.68 | $45.69 | $42.10 | 1,495 |
| 2015-10-12 | $46.52 | $46.52 | $46.52 | $46.52 | $42.86 | 594 |
| 2015-10-09 | $46.59 | $46.59 | $46.59 | $46.59 | $42.92 | 194 |
| 2015-10-08 | $45.45 | $45.51 | $45.45 | $45.51 | $41.93 | 307 |
| 2015-10-07 | $45.82 | $45.99 | $45.49 | $45.71 | $42.11 | 1,133 |
| 2015-10-06 | $44.89 | $45.08 | $44.72 | $45.08 | $41.53 | 2,961 |
| 2015-10-05 | $44.35 | $44.82 | $44.35 | $44.82 | $41.29 | 1,236 |
| 2015-10-02 | $42.39 | $42.39 | $42.39 | $42.39 | $39.05 | 251 |
| 2015-10-01 | $43.31 | $43.31 | $43.15 | $43.15 | $39.75 | 753 |
| 2015-09-30 | $42.55 | $42.67 | $42.50 | $42.50 | $39.16 | 2,476 |
| 2015-09-29 | $41.75 | $41.85 | $41.54 | $41.72 | $38.44 | 4,024 |
| 2015-09-28 | $42.73 | $42.74 | $42.20 | $42.20 | $38.88 | 5,819 |
| 2015-09-25 | $43.08 | $43.08 | $42.86 | $42.86 | $39.49 | 3,567 |
| 2015-09-24 | $42.42 | $42.50 | $42.42 | $42.50 | $39.16 | 561 |
| 2015-09-23 | $42.78 | $42.78 | $42.51 | $42.51 | $39.17 | 301 |
| 2015-09-22 | $42.97 | $43.12 | $42.82 | $43.12 | $39.73 | 2,363 |
| 2015-09-21 | $43.96 | $43.96 | $43.58 | $43.72 | $40.28 | 3,594 |
| 2015-09-18 | $44.81 | $44.81 | $43.95 | $43.95 | $40.49 | 3,315 |
| 2015-09-17 | $43.28 | $43.28 | $43.28 | $43.28 | $39.87 | 30 |
| 2015-09-16 | $43.28 | $43.28 | $43.28 | $43.28 | $39.87 | 1 |
| 2015-09-15 | $43.28 | $43.28 | $43.28 | $43.28 | $39.87 | 291 |
| 2015-09-14 | $43.58 | $43.62 | $43.58 | $43.62 | $40.19 | 773 |
| 2015-09-11 | $43.41 | $43.41 | $43.38 | $43.38 | $39.97 | 914 |
| 2015-09-10 | $44.02 | $44.02 | $44.02 | $44.02 | $40.56 | 5 |
| 2015-09-09 | $44.02 | $44.02 | $44.02 | $44.02 | $40.56 | 697 |
| 2015-09-08 | $43.74 | $43.74 | $43.74 | $43.74 | $40.30 | 190 |