SPDR MSCI JAPAN STRATEGICFACTORS ETF (QJPN) Exchange: NYSE ARCA
Data as of May 2, 2025
$77.60 ($0.89) 1.16%
SPDR MSCI JAPAN STRATEGICFACTORS ETF - Daily Information
Click for more stock information on SPDR MSCI JAPAN STRATEGICFACTORS ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $77.60 |
| Previous Close | $77.60 |
| High | $77.60 |
| Low | $77.60 |
| Adjusted Open | $77.60 |
| Previous Adjusted Close | $77.60 |
| Adjusted High | $77.60 |
| Adjusted Low | $77.60 |
Invest in SPDR MSCI JAPAN STRATEGICFACTORS ETF (QJPN)
Historical Stock Data for SPDR MSCI JAPAN STRATEGICFACTORS ETF (QJPN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-09-17 | $77.60 | $77.60 | $77.60 | $77.60 | $77.60 | 229 |
| 2018-09-14 | $76.71 | $76.71 | $76.71 | $76.71 | $76.71 | 0 |
| 2018-09-13 | $76.71 | $76.71 | $76.71 | $76.71 | $76.71 | 200 |
| 2018-09-12 | $76.22 | $76.22 | $76.12 | $76.12 | $76.12 | 656 |
| 2018-09-11 | $75.68 | $75.68 | $75.68 | $75.68 | $75.68 | 0 |
| 2018-09-10 | $75.68 | $75.68 | $75.68 | $75.68 | $75.68 | 3 |
| 2018-09-07 | $75.68 | $75.68 | $75.68 | $75.68 | $75.68 | 12 |
| 2018-09-06 | $75.68 | $75.68 | $75.68 | $75.68 | $75.68 | 178 |
| 2018-09-05 | $75.68 | $75.68 | $75.68 | $75.68 | $75.68 | 800 |
| 2018-09-04 | $76.99 | $76.99 | $76.99 | $76.99 | $76.99 | 5 |
| 2018-08-31 | $76.99 | $76.99 | $76.99 | $76.99 | $76.99 | 0 |
| 2018-08-30 | $76.98 | $77.10 | $76.92 | $76.99 | $76.99 | 3,865 |
| 2018-08-29 | $76.72 | $76.72 | $76.72 | $76.72 | $76.72 | 150 |
| 2018-08-28 | $76.72 | $76.72 | $76.72 | $76.72 | $76.72 | 4 |
| 2018-08-27 | $76.72 | $76.72 | $76.72 | $76.72 | $76.72 | 70 |
| 2018-08-24 | $76.72 | $76.72 | $76.72 | $76.72 | $76.72 | 104 |
| 2018-08-23 | $76.72 | $76.72 | $76.72 | $76.72 | $76.72 | 310 |
| 2018-08-22 | $76.72 | $76.72 | $76.72 | $76.72 | $76.72 | 600 |
| 2018-08-21 | $75.86 | $75.86 | $75.86 | $75.86 | $75.86 | 5 |
| 2018-08-20 | $75.86 | $75.86 | $75.86 | $75.86 | $75.86 | 174 |
| 2018-08-17 | $75.86 | $75.86 | $75.86 | $75.86 | $75.86 | 93 |
| 2018-08-16 | $75.86 | $75.86 | $75.86 | $75.86 | $75.86 | 84 |
| 2018-08-15 | $75.86 | $75.86 | $75.86 | $75.86 | $75.86 | 500 |
| 2018-08-14 | $76.65 | $76.65 | $76.65 | $76.65 | $76.65 | 691 |
| 2018-08-13 | $76.29 | $76.31 | $76.29 | $76.31 | $76.31 | 713 |
| 2018-08-10 | $76.60 | $76.74 | $76.57 | $76.57 | $76.57 | 1,510 |
| 2018-08-09 | $77.69 | $77.69 | $77.69 | $77.69 | $77.69 | 75 |
| 2018-08-08 | $77.69 | $77.69 | $77.69 | $77.69 | $77.69 | 800 |
| 2018-08-07 | $77.53 | $77.53 | $77.53 | $77.53 | $77.53 | 0 |
| 2018-08-06 | $77.53 | $77.53 | $77.53 | $77.53 | $77.53 | 400 |
| 2018-08-03 | $78.02 | $78.02 | $78.02 | $78.02 | $78.02 | 47 |
| 2018-08-02 | $77.99 | $78.02 | $77.97 | $78.02 | $78.02 | 1,618 |
| 2018-08-01 | $78.32 | $78.32 | $78.32 | $78.32 | $78.32 | 611 |
| 2018-07-31 | $78.78 | $78.78 | $78.78 | $78.78 | $78.78 | 54 |
| 2018-07-30 | $78.98 | $78.98 | $78.78 | $78.78 | $78.78 | 2,426 |
| 2018-07-27 | $79.52 | $79.52 | $79.52 | $79.52 | $79.52 | 200 |
| 2018-07-26 | $78.61 | $78.61 | $78.61 | $78.61 | $78.61 | 20 |
| 2018-07-25 | $78.61 | $78.61 | $78.61 | $78.61 | $78.61 | 10 |
| 2018-07-24 | $78.61 | $78.61 | $78.61 | $78.61 | $78.61 | 200 |
| 2018-07-23 | $77.88 | $77.88 | $77.88 | $77.88 | $77.88 | 349 |
| 2018-07-20 | $77.42 | $77.42 | $77.42 | $77.42 | $77.42 | 612 |
| 2018-07-19 | $77.04 | $77.04 | $77.04 | $77.04 | $77.04 | 128 |
| 2018-07-18 | $77.44 | $77.44 | $77.41 | $77.41 | $77.41 | 221 |
| 2018-07-17 | $77.54 | $77.55 | $77.49 | $77.49 | $77.49 | 698 |
| 2018-07-16 | $76.83 | $76.88 | $76.83 | $76.88 | $76.88 | 248 |
| 2018-07-13 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 647 |
| 2018-07-12 | $75.86 | $75.86 | $75.86 | $75.86 | $75.86 | 653 |
| 2018-07-11 | $76.45 | $76.45 | $75.77 | $75.77 | $75.77 | 822 |
| 2018-07-10 | $76.96 | $76.96 | $76.87 | $76.87 | $76.87 | 968 |
| 2018-07-09 | $77.26 | $77.26 | $77.26 | $77.26 | $77.26 | 604 |
| 2018-07-06 | $76.70 | $76.77 | $76.59 | $76.77 | $76.77 | 1,043 |
| 2018-07-05 | $76.45 | $76.45 | $76.19 | $76.22 | $76.22 | 1,415 |
| 2018-07-03 | $76.38 | $76.39 | $76.38 | $76.38 | $76.38 | 646 |
| 2018-07-02 | $75.98 | $75.98 | $75.98 | $75.98 | $75.98 | 641 |
| 2018-06-29 | $77.40 | $77.40 | $77.40 | $77.40 | $77.40 | 1,345 |
| 2018-06-28 | $77.86 | $77.86 | $77.86 | $77.86 | $77.86 | 392 |
| 2018-06-27 | $78.23 | $78.23 | $77.88 | $77.88 | $77.88 | 591 |
| 2018-06-26 | $78.24 | $78.39 | $78.24 | $78.39 | $78.39 | 461 |
| 2018-06-25 | $79.29 | $79.29 | $79.29 | $79.29 | $79.29 | 11 |
| 2018-06-22 | $79.37 | $79.37 | $79.29 | $79.29 | $79.29 | 598 |
| 2018-06-21 | $78.79 | $78.79 | $78.55 | $78.55 | $78.55 | 927 |
| 2018-06-20 | $78.70 | $78.70 | $78.70 | $78.70 | $78.70 | 751 |
| 2018-06-19 | $78.74 | $78.74 | $78.74 | $78.74 | $78.74 | 686 |
| 2018-06-18 | $79.97 | $79.97 | $79.97 | $79.97 | $79.97 | 65 |
| 2018-06-15 | $79.97 | $79.97 | $79.97 | $79.97 | $79.97 | 629 |
| 2018-06-14 | $80.34 | $80.34 | $80.34 | $80.34 | $80.34 | 307 |
| 2018-06-13 | $80.37 | $80.37 | $80.37 | $80.37 | $80.37 | 600 |
| 2018-06-12 | $80.14 | $80.14 | $80.14 | $80.14 | $80.14 | 650 |
| 2018-06-11 | $80.43 | $80.59 | $80.43 | $80.59 | $80.59 | 935 |
| 2018-06-08 | $79.87 | $79.87 | $79.87 | $79.87 | $79.87 | 3 |
| 2018-06-07 | $79.87 | $79.87 | $79.87 | $79.87 | $79.87 | 700 |
| 2018-06-06 | $79.71 | $80.18 | $79.71 | $80.18 | $80.18 | 1,511 |
| 2018-06-05 | $79.58 | $79.58 | $79.58 | $79.58 | $79.58 | 145 |
| 2018-06-04 | $79.58 | $79.58 | $79.58 | $79.58 | $79.58 | 122 |
| 2018-06-01 | $79.71 | $79.71 | $79.58 | $79.58 | $79.58 | 801 |
| 2018-05-31 | $79.74 | $79.74 | $79.53 | $79.65 | $79.06 | 755 |
| 2018-05-30 | $79.92 | $80.32 | $79.92 | $80.29 | $79.70 | 1,443 |
| 2018-05-29 | $79.68 | $79.68 | $79.68 | $79.68 | $79.09 | 600 |
| 2018-05-25 | $80.00 | $80.00 | $80.00 | $80.00 | $79.41 | 103 |
| 2018-05-24 | $80.00 | $80.00 | $80.00 | $80.00 | $79.41 | 796 |
| 2018-05-23 | $79.91 | $80.17 | $79.91 | $80.17 | $79.58 | 1,107 |
| 2018-05-22 | $80.36 | $80.36 | $80.36 | $80.36 | $79.77 | 760 |
| 2018-05-21 | $80.51 | $80.51 | $80.51 | $80.51 | $79.91 | 602 |
| 2018-05-18 | $80.46 | $80.46 | $80.46 | $80.46 | $79.86 | 117 |
| 2018-05-17 | $80.63 | $80.63 | $80.63 | $80.63 | $80.03 | 95 |
| 2018-05-16 | $80.63 | $80.63 | $80.63 | $80.63 | $80.03 | 700 |
| 2018-05-15 | $81.09 | $81.09 | $81.09 | $81.09 | $80.49 | 10 |
| 2018-05-14 | $81.34 | $81.34 | $81.09 | $81.09 | $80.49 | 538 |
| 2018-05-11 | $80.86 | $80.86 | $80.76 | $80.76 | $80.16 | 1,310 |
| 2018-05-10 | $79.80 | $79.80 | $79.80 | $79.80 | $79.21 | 0 |
| 2018-05-09 | $79.80 | $79.80 | $79.80 | $79.80 | $79.21 | 500 |
| 2018-05-08 | $80.34 | $80.34 | $80.34 | $80.34 | $79.74 | 0 |
| 2018-05-07 | $80.23 | $80.44 | $80.21 | $80.34 | $79.74 | 635 |
| 2018-05-04 | $79.10 | $79.10 | $79.10 | $79.10 | $78.51 | 51 |
| 2018-05-03 | $79.10 | $79.10 | $79.10 | $79.10 | $78.51 | 156,200 |
| 2018-05-02 | $79.81 | $79.81 | $79.81 | $79.81 | $79.22 | 28 |
| 2018-05-01 | $79.81 | $79.81 | $79.81 | $79.81 | $79.22 | 100 |
| 2018-04-30 | $80.32 | $80.32 | $80.32 | $80.32 | $79.73 | 147 |
| 2018-04-27 | $80.32 | $80.32 | $80.32 | $80.32 | $79.73 | 3 |
| 2018-04-26 | $80.42 | $80.42 | $80.32 | $80.32 | $79.73 | 308 |
| 2018-04-25 | $79.77 | $79.77 | $79.77 | $79.77 | $79.18 | 200 |
| 2018-04-24 | $79.85 | $79.85 | $79.85 | $79.85 | $79.26 | 212 |
| 2018-04-23 | $80.72 | $80.72 | $80.72 | $80.72 | $80.12 | 27 |
| 2018-04-20 | $80.72 | $80.72 | $80.72 | $80.72 | $80.12 | 193 |
| 2018-04-19 | $80.72 | $80.72 | $80.72 | $80.72 | $80.12 | 193 |
| 2018-04-18 | $80.67 | $80.72 | $80.67 | $80.72 | $80.12 | 824 |
| 2018-04-17 | $80.35 | $80.35 | $80.20 | $80.20 | $79.61 | 369 |
| 2018-04-16 | $79.98 | $79.98 | $79.98 | $79.98 | $79.39 | 245 |
| 2018-04-13 | $79.25 | $79.41 | $79.21 | $79.41 | $78.82 | 9,958 |
| 2018-04-12 | $80.46 | $80.46 | $80.46 | $80.46 | $79.87 | 139 |
| 2018-04-11 | $80.46 | $80.46 | $80.46 | $80.46 | $79.87 | 140 |
| 2018-04-10 | $80.46 | $80.46 | $80.46 | $80.46 | $79.87 | 300 |
| 2018-04-09 | $80.53 | $80.53 | $80.53 | $80.53 | $79.94 | 295 |
| 2018-04-06 | $79.29 | $79.65 | $79.29 | $79.65 | $79.06 | 591 |
| 2018-04-05 | $80.38 | $80.79 | $80.38 | $80.68 | $80.08 | 886 |
| 2018-04-04 | $79.59 | $80.30 | $79.59 | $80.30 | $79.70 | 448 |
| 2018-04-03 | $79.54 | $79.94 | $79.54 | $79.94 | $79.35 | 1,109 |
| 2018-04-02 | $78.80 | $78.80 | $78.80 | $78.80 | $78.22 | 298 |
| 2018-03-29 | $80.88 | $80.88 | $80.88 | $80.88 | $80.28 | 222 |
| 2018-03-28 | $79.56 | $79.56 | $79.56 | $79.56 | $78.97 | 280 |
| 2018-03-27 | $77.82 | $77.82 | $77.82 | $77.82 | $77.24 | 14 |
| 2018-03-26 | $77.82 | $77.82 | $77.82 | $77.82 | $77.24 | 300 |
| 2018-03-23 | $78.20 | $78.20 | $77.06 | $77.06 | $76.49 | 1,154 |
| 2018-03-22 | $79.18 | $79.18 | $79.18 | $79.18 | $78.60 | 126 |
| 2018-03-21 | $79.06 | $79.18 | $79.03 | $79.18 | $78.60 | 501 |
| 2018-03-20 | $79.06 | $79.18 | $78.99 | $79.18 | $78.59 | 1,225 |
| 2018-03-19 | $79.43 | $79.43 | $78.42 | $78.42 | $77.84 | 1,205 |
| 2018-03-16 | $79.65 | $79.65 | $79.65 | $79.65 | $79.06 | 173 |
| 2018-03-15 | $80.07 | $80.16 | $80.07 | $80.15 | $79.55 | 3,929 |
| 2018-03-14 | $79.54 | $79.71 | $79.53 | $79.71 | $79.12 | 1,640 |
| 2018-03-13 | $80.05 | $80.05 | $79.44 | $79.44 | $78.85 | 438 |
| 2018-03-12 | $79.72 | $79.72 | $79.57 | $79.59 | $79.00 | 1,476 |
| 2018-03-09 | $79.52 | $79.52 | $79.52 | $79.52 | $78.94 | 925 |
| 2018-03-08 | $79.24 | $79.24 | $79.24 | $79.24 | $78.66 | 78 |
| 2018-03-07 | $79.23 | $79.24 | $79.23 | $79.24 | $78.66 | 570 |
| 2018-03-06 | $79.31 | $79.31 | $79.31 | $79.31 | $78.72 | 22 |
| 2018-03-05 | $78.95 | $79.31 | $78.95 | $79.31 | $78.72 | 640 |
| 2018-03-02 | $77.36 | $78.44 | $77.36 | $78.35 | $77.77 | 2,606 |
| 2018-03-01 | $80.41 | $80.41 | $80.41 | $80.41 | $79.81 | 187 |
| 2018-02-28 | $80.41 | $80.41 | $80.41 | $80.41 | $79.81 | 600 |
| 2018-02-27 | $80.57 | $80.57 | $80.50 | $80.50 | $79.90 | 551 |
| 2018-02-26 | $81.35 | $81.35 | $81.35 | $81.35 | $80.74 | 229 |
| 2018-02-23 | $80.27 | $80.27 | $80.27 | $80.27 | $79.68 | 341 |
| 2018-02-22 | $79.68 | $79.68 | $79.47 | $79.47 | $78.88 | 676 |
| 2018-02-21 | $79.63 | $80.00 | $79.03 | $79.03 | $78.44 | 1,840 |
| 2018-02-20 | $80.24 | $80.24 | $80.06 | $80.06 | $79.47 | 501 |
| 2018-02-16 | $80.20 | $80.20 | $80.20 | $80.20 | $79.60 | 363 |
| 2018-02-15 | $79.04 | $79.04 | $79.04 | $79.04 | $78.45 | 332 |
| 2018-02-14 | $77.60 | $77.60 | $77.60 | $77.60 | $77.03 | 171 |
| 2018-02-13 | $77.50 | $77.60 | $77.37 | $77.60 | $77.03 | 3,578 |
| 2018-02-12 | $77.85 | $78.81 | $77.83 | $78.59 | $78.01 | 1,548 |
| 2018-02-09 | $77.05 | $77.54 | $75.97 | $77.54 | $76.97 | 8,507 |
| 2018-02-08 | $77.50 | $77.50 | $76.34 | $76.34 | $75.77 | 843 |
| 2018-02-07 | $78.80 | $79.32 | $78.61 | $78.64 | $78.05 | 8,576 |
| 2018-02-06 | $77.61 | $79.11 | $77.61 | $79.03 | $78.44 | 1,336 |
| 2018-02-05 | $79.87 | $79.87 | $77.47 | $77.47 | $76.90 | 1,633 |
| 2018-02-02 | $81.18 | $81.18 | $81.18 | $81.18 | $80.58 | 774 |
| 2018-02-01 | $82.00 | $82.07 | $81.84 | $81.84 | $81.24 | 107,712 |
| 2018-01-31 | $81.70 | $81.70 | $81.38 | $81.38 | $80.78 | 2,129 |
| 2018-01-30 | $83.07 | $83.07 | $83.07 | $83.07 | $82.45 | 173 |
| 2018-01-29 | $83.13 | $83.13 | $83.07 | $83.07 | $82.45 | 512 |
| 2018-01-26 | $83.25 | $83.53 | $83.19 | $83.53 | $82.92 | 518 |
| 2018-01-25 | $83.23 | $83.23 | $82.84 | $83.02 | $82.41 | 1,293 |
| 2018-01-24 | $83.31 | $83.31 | $83.13 | $83.13 | $82.51 | 424 |
| 2018-01-23 | $82.90 | $82.90 | $82.90 | $82.90 | $82.29 | 442 |
| 2018-01-22 | $82.53 | $82.53 | $82.53 | $82.53 | $81.92 | 552 |
| 2018-01-19 | $82.30 | $82.30 | $82.30 | $82.30 | $81.69 | 207 |
| 2018-01-18 | $81.84 | $81.84 | $81.84 | $81.84 | $81.23 | 166 |
| 2018-01-17 | $82.42 | $82.76 | $82.40 | $82.76 | $82.14 | 995 |
| 2018-01-16 | $82.00 | $82.06 | $82.00 | $82.01 | $81.40 | 6,481 |
| 2018-01-12 | $81.34 | $81.85 | $81.34 | $81.85 | $81.24 | 627 |
| 2018-01-11 | $81.09 | $81.66 | $81.09 | $81.66 | $81.06 | 3,474 |
| 2018-01-10 | $81.30 | $81.30 | $81.20 | $81.20 | $80.60 | 939 |
| 2018-01-09 | $80.88 | $80.92 | $80.88 | $80.92 | $80.32 | 1,005 |
| 2018-01-08 | $80.60 | $80.60 | $80.60 | $80.60 | $80.00 | 153 |
| 2018-01-05 | $80.41 | $80.60 | $80.41 | $80.60 | $80.00 | 1,081 |
| 2018-01-04 | $80.51 | $80.66 | $80.51 | $80.56 | $79.96 | 607 |
| 2018-01-03 | $79.27 | $79.91 | $79.27 | $79.91 | $79.32 | 1,450 |
| 2018-01-02 | $78.78 | $78.87 | $78.78 | $78.87 | $78.28 | 391 |
| 2017-12-29 | $78.62 | $78.64 | $78.62 | $78.64 | $78.06 | 729 |
| 2017-12-28 | $78.70 | $78.70 | $78.51 | $78.51 | $77.92 | 2,015 |
| 2017-12-27 | $78.55 | $78.77 | $78.49 | $78.49 | $77.91 | 854 |
| 2017-12-26 | $78.80 | $78.80 | $78.80 | $78.80 | $78.22 | 404 |
| 2017-12-22 | $78.42 | $78.42 | $78.42 | $78.42 | $77.84 | 795 |
| 2017-12-21 | $78.27 | $78.27 | $78.27 | $78.27 | $77.69 | 130 |
| 2017-12-20 | $78.27 | $78.27 | $78.27 | $78.27 | $77.69 | 109 |
| 2017-12-19 | $78.57 | $78.57 | $78.57 | $78.57 | $77.99 | 226 |
| 2017-12-18 | $78.40 | $78.40 | $78.40 | $78.40 | $77.82 | 123 |
| 2017-12-15 | $78.40 | $78.40 | $78.40 | $78.40 | $77.82 | 133 |
| 2017-12-14 | $79.33 | $79.34 | $79.33 | $79.33 | $78.01 | 7,881 |
| 2017-12-13 | $79.70 | $79.82 | $79.70 | $79.82 | $78.50 | 325 |
| 2017-12-12 | $79.16 | $79.16 | $79.16 | $79.16 | $77.85 | 1 |
| 2017-12-11 | $79.16 | $79.16 | $79.16 | $79.16 | $77.85 | 300 |
| 2017-12-08 | $78.77 | $78.93 | $78.77 | $78.93 | $77.62 | 326 |
| 2017-12-07 | $78.70 | $78.73 | $78.70 | $78.73 | $77.42 | 484 |
| 2017-12-06 | $77.94 | $78.24 | $77.94 | $78.24 | $76.94 | 2,342 |
| 2017-12-05 | $78.58 | $78.58 | $78.15 | $78.15 | $76.85 | 1,017 |
| 2017-12-04 | $78.17 | $78.17 | $78.17 | $78.17 | $76.87 | 413 |
| 2017-12-01 | $79.14 | $79.14 | $79.14 | $79.14 | $77.83 | 140 |
| 2017-11-30 | $79.41 | $79.41 | $79.14 | $79.14 | $77.83 | 1,158 |
| 2017-11-29 | $79.02 | $79.03 | $78.92 | $79.03 | $77.72 | 1,020 |
| 2017-11-28 | $78.88 | $78.88 | $78.81 | $78.83 | $77.52 | 38,025 |
| 2017-11-27 | $78.89 | $78.89 | $78.89 | $78.89 | $77.58 | 19 |
| 2017-11-24 | $78.89 | $78.89 | $78.89 | $78.89 | $77.58 | 5,308 |
| 2017-11-22 | $78.13 | $78.13 | $78.13 | $78.13 | $76.83 | 137 |
| 2017-11-21 | $78.20 | $78.20 | $78.13 | $78.13 | $76.83 | 657 |
| 2017-11-20 | $77.76 | $77.76 | $77.75 | $77.76 | $76.47 | 1,209 |
| 2017-11-17 | $77.40 | $77.40 | $77.33 | $77.33 | $76.05 | 1,031 |
| 2017-11-16 | $76.42 | $76.42 | $76.42 | $76.42 | $75.15 | 340 |
| 2017-11-15 | $76.12 | $76.42 | $76.12 | $76.42 | $75.15 | 1,229 |
| 2017-11-14 | $77.09 | $77.12 | $77.09 | $77.12 | $75.84 | 2,999 |
| 2017-11-13 | $76.69 | $77.38 | $76.69 | $77.38 | $76.09 | 1,239 |
| 2017-11-10 | $77.83 | $77.83 | $77.83 | $77.83 | $76.53 | 227 |
| 2017-11-09 | $77.85 | $77.91 | $77.85 | $77.91 | $76.61 | 728 |
| 2017-11-08 | $78.99 | $79.16 | $78.99 | $79.16 | $77.84 | 861 |
| 2017-11-07 | $77.86 | $77.86 | $77.86 | $77.86 | $76.57 | 34 |
| 2017-11-06 | $77.86 | $77.86 | $77.86 | $77.86 | $76.57 | 465 |
| 2017-11-03 | $77.88 | $77.89 | $77.88 | $77.89 | $76.59 | 1,871 |
| 2017-11-02 | $78.11 | $78.11 | $78.11 | $78.11 | $76.81 | 82 |
| 2017-11-01 | $78.00 | $78.11 | $77.87 | $78.11 | $76.81 | 48,189 |
| 2017-10-31 | $77.42 | $77.42 | $77.42 | $77.42 | $76.14 | 33 |
| 2017-10-30 | $77.42 | $77.42 | $77.25 | $77.42 | $76.14 | 590 |
| 2017-10-27 | $77.22 | $77.22 | $77.22 | $77.22 | $75.94 | 110 |
| 2017-10-26 | $77.19 | $77.22 | $77.13 | $77.22 | $75.94 | 1,665 |
| 2017-10-25 | $76.78 | $76.78 | $76.43 | $76.64 | $75.37 | 1,648 |
| 2017-10-24 | $77.00 | $77.27 | $77.00 | $77.27 | $75.99 | 517 |
| 2017-10-23 | $76.58 | $76.58 | $76.58 | $76.58 | $75.31 | 21 |
| 2017-10-20 | $76.58 | $76.58 | $76.58 | $76.58 | $75.31 | 163 |
| 2017-10-19 | $76.17 | $76.24 | $76.17 | $76.24 | $74.97 | 508 |
| 2017-10-18 | $76.65 | $76.65 | $76.65 | $76.65 | $75.38 | 133 |
| 2017-10-17 | $76.65 | $76.65 | $76.65 | $76.65 | $75.38 | 138 |
| 2017-10-16 | $76.79 | $76.79 | $76.56 | $76.56 | $75.29 | 314 |
| 2017-10-13 | $76.40 | $76.40 | $76.40 | $76.40 | $75.13 | 520 |
| 2017-10-12 | $75.75 | $75.75 | $75.70 | $75.70 | $74.44 | 501 |
| 2017-10-11 | $75.62 | $75.62 | $75.50 | $75.50 | $74.25 | 304 |
| 2017-10-10 | $75.44 | $75.44 | $75.44 | $75.44 | $74.18 | 170 |
| 2017-10-09 | $74.56 | $74.77 | $74.56 | $74.77 | $73.52 | 1,952 |
| 2017-10-06 | $74.62 | $74.62 | $74.52 | $74.52 | $73.28 | 1,268 |
| 2017-10-05 | $74.60 | $74.60 | $74.60 | $74.60 | $73.36 | 85 |
| 2017-10-04 | $74.60 | $74.60 | $74.60 | $74.60 | $73.36 | 178 |
| 2017-10-03 | $74.51 | $74.51 | $74.51 | $74.51 | $73.27 | 1 |
| 2017-10-02 | $74.40 | $74.51 | $74.40 | $74.51 | $73.27 | 30,166 |
| 2017-09-29 | $74.65 | $74.65 | $74.65 | $74.65 | $73.41 | 227 |
| 2017-09-28 | $74.18 | $74.18 | $74.18 | $74.18 | $72.95 | 97 |
| 2017-09-27 | $74.18 | $74.18 | $74.18 | $74.18 | $72.95 | 13 |
| 2017-09-26 | $74.18 | $74.18 | $74.18 | $74.18 | $72.95 | 60 |
| 2017-09-25 | $74.18 | $74.18 | $74.18 | $74.18 | $72.95 | 12 |
| 2017-09-22 | $74.18 | $74.18 | $74.18 | $74.18 | $72.95 | 158 |
| 2017-09-21 | $74.30 | $74.30 | $74.16 | $74.18 | $72.95 | 1,928 |
| 2017-09-20 | $74.57 | $74.57 | $74.57 | $74.57 | $73.33 | 374 |
| 2017-09-19 | $74.36 | $74.36 | $74.36 | $74.36 | $73.13 | 178 |
| 2017-09-18 | $74.09 | $74.09 | $74.09 | $74.09 | $72.86 | 5 |
| 2017-09-15 | $74.09 | $74.09 | $74.09 | $74.09 | $72.86 | 25 |
| 2017-09-14 | $74.09 | $74.09 | $74.09 | $74.09 | $72.86 | 289 |
| 2017-09-13 | $73.87 | $73.87 | $73.87 | $73.87 | $72.64 | 80 |
| 2017-09-12 | $73.87 | $73.87 | $73.87 | $73.87 | $72.64 | 1 |
| 2017-09-11 | $73.87 | $73.87 | $73.87 | $73.87 | $72.64 | 17 |
| 2017-09-08 | $73.87 | $73.87 | $73.87 | $73.87 | $72.64 | 0 |
| 2017-09-07 | $73.87 | $73.87 | $73.87 | $73.87 | $72.64 | 122 |
| 2017-09-06 | $73.59 | $73.59 | $73.59 | $73.59 | $72.37 | 50 |
| 2017-09-05 | $73.59 | $73.59 | $73.59 | $73.59 | $72.37 | 30 |
| 2017-09-01 | $73.59 | $73.59 | $73.59 | $73.59 | $72.37 | 7 |
| 2017-08-31 | $73.59 | $73.59 | $73.59 | $73.59 | $72.37 | 200 |
| 2017-08-30 | $73.60 | $73.60 | $73.60 | $73.60 | $72.37 | 39 |
| 2017-08-29 | $73.60 | $73.60 | $73.60 | $73.60 | $72.37 | 11 |
| 2017-08-28 | $73.60 | $73.60 | $73.60 | $73.60 | $72.37 | 0 |
| 2017-08-25 | $73.60 | $73.60 | $73.60 | $73.60 | $72.37 | 1 |
| 2017-08-24 | $73.60 | $73.60 | $73.60 | $73.60 | $72.37 | 120 |
| 2017-08-23 | $73.60 | $73.60 | $73.60 | $73.60 | $72.37 | 210 |
| 2017-08-22 | $73.56 | $73.56 | $73.56 | $73.56 | $72.34 | 218 |
| 2017-08-21 | $73.48 | $73.52 | $73.37 | $73.43 | $72.21 | 1,543 |
| 2017-08-18 | $73.49 | $73.49 | $73.44 | $73.44 | $72.23 | 243 |
| 2017-08-17 | $73.37 | $73.37 | $73.19 | $73.31 | $72.09 | 660 |
| 2017-08-16 | $73.49 | $73.68 | $73.49 | $73.68 | $72.46 | 215 |
| 2017-08-15 | $73.26 | $73.45 | $73.26 | $73.45 | $72.23 | 927 |
| 2017-08-14 | $73.41 | $73.41 | $73.41 | $73.41 | $72.19 | 300 |
| 2017-08-11 | $73.46 | $73.46 | $73.46 | $73.46 | $72.24 | 64 |
| 2017-08-10 | $73.46 | $73.46 | $73.46 | $73.46 | $72.24 | 230 |
| 2017-08-09 | $73.96 | $73.96 | $73.96 | $73.96 | $72.73 | 1 |
| 2017-08-08 | $73.96 | $73.96 | $73.96 | $73.96 | $72.73 | 0 |
| 2017-08-07 | $74.00 | $74.00 | $73.96 | $73.96 | $72.73 | 331 |
| 2017-08-04 | $74.31 | $74.32 | $74.03 | $74.03 | $72.80 | 546 |
| 2017-08-03 | $74.18 | $74.18 | $74.11 | $74.11 | $72.88 | 2,950 |
| 2017-08-02 | $74.03 | $74.03 | $74.03 | $74.03 | $72.80 | 104 |
| 2017-08-01 | $73.30 | $73.30 | $73.30 | $73.30 | $72.08 | 104 |
| 2017-07-31 | $73.27 | $73.30 | $73.27 | $73.30 | $72.08 | 388 |
| 2017-07-28 | $72.84 | $72.84 | $72.84 | $72.84 | $71.63 | 23 |
| 2017-07-27 | $72.86 | $72.86 | $72.84 | $72.84 | $71.63 | 401 |
| 2017-07-26 | $72.57 | $72.57 | $72.57 | $72.57 | $71.37 | 300 |
| 2017-07-25 | $72.54 | $72.54 | $72.54 | $72.54 | $71.33 | 155 |
| 2017-07-24 | $72.53 | $72.53 | $72.53 | $72.53 | $71.33 | 53 |
| 2017-07-21 | $72.53 | $72.53 | $72.53 | $72.53 | $71.33 | 23 |
| 2017-07-20 | $72.53 | $72.53 | $72.53 | $72.53 | $71.33 | 121 |
| 2017-07-19 | $72.37 | $72.57 | $72.37 | $72.53 | $71.33 | 426 |
| 2017-07-18 | $71.89 | $71.89 | $71.89 | $71.89 | $70.70 | 102 |
| 2017-07-17 | $71.87 | $71.87 | $71.87 | $71.87 | $70.67 | 154 |
| 2017-07-14 | $71.71 | $71.71 | $71.71 | $71.71 | $70.52 | 0 |
| 2017-07-13 | $71.57 | $71.71 | $71.47 | $71.71 | $70.52 | 808 |
| 2017-07-12 | $71.80 | $71.80 | $71.80 | $71.80 | $70.61 | 110 |
| 2017-07-11 | $70.92 | $70.92 | $70.92 | $70.92 | $69.74 | 35 |
| 2017-07-10 | $71.26 | $71.26 | $70.88 | $70.92 | $69.74 | 1,548 |
| 2017-07-07 | $71.19 | $71.19 | $71.19 | $71.19 | $70.01 | 290 |
| 2017-07-06 | $71.24 | $71.24 | $71.24 | $71.24 | $70.06 | 125 |
| 2017-07-05 | $71.50 | $71.50 | $71.50 | $71.50 | $70.31 | 3,363 |
| 2017-07-03 | $71.73 | $71.73 | $71.67 | $71.67 | $70.48 | 24,228 |
| 2017-06-30 | $71.96 | $71.96 | $71.96 | $71.96 | $70.76 | 0 |
| 2017-06-29 | $72.41 | $72.41 | $71.93 | $71.96 | $70.76 | 687 |
| 2017-06-28 | $72.63 | $72.64 | $72.63 | $72.64 | $71.44 | 582 |
| 2017-06-27 | $72.94 | $72.94 | $72.94 | $72.94 | $71.73 | 17 |
| 2017-06-26 | $72.94 | $72.94 | $72.94 | $72.94 | $71.73 | 164 |
| 2017-06-23 | $72.94 | $72.94 | $72.94 | $72.94 | $71.73 | 219 |
| 2017-06-22 | $72.81 | $72.81 | $72.81 | $72.81 | $71.60 | 0 |
| 2017-06-21 | $72.86 | $72.86 | $72.81 | $72.81 | $71.60 | 282 |
| 2017-06-20 | $72.84 | $72.84 | $72.74 | $72.84 | $71.63 | 1,170 |
| 2017-06-19 | $72.93 | $72.93 | $72.75 | $72.75 | $71.55 | 413 |
| 2017-06-16 | $72.94 | $72.94 | $72.94 | $72.94 | $71.73 | 115 |
| 2017-06-15 | $73.43 | $73.43 | $73.43 | $73.43 | $71.73 | 224 |
| 2017-06-14 | $73.29 | $73.53 | $73.25 | $73.43 | $71.73 | 1,392 |
| 2017-06-13 | $73.29 | $73.40 | $73.17 | $73.26 | $71.56 | 1,369 |
| 2017-06-12 | $72.66 | $72.66 | $72.66 | $72.66 | $70.98 | 86 |
| 2017-06-09 | $72.66 | $72.66 | $72.66 | $72.66 | $70.98 | 230 |
| 2017-06-08 | $73.59 | $73.59 | $73.59 | $73.59 | $71.89 | 0 |
| 2017-06-07 | $73.59 | $73.59 | $73.59 | $73.59 | $71.89 | 226 |
| 2017-06-06 | $73.65 | $73.65 | $73.65 | $73.65 | $71.94 | 156 |
| 2017-06-05 | $73.65 | $73.65 | $73.65 | $73.65 | $71.94 | 60 |
| 2017-06-02 | $73.03 | $73.67 | $73.03 | $73.65 | $71.94 | 1,890 |
| 2017-06-01 | $72.47 | $72.47 | $72.37 | $72.42 | $70.75 | 27,182 |
| 2017-05-31 | $71.95 | $71.95 | $71.88 | $71.88 | $70.21 | 350 |
| 2017-05-30 | $71.79 | $71.79 | $71.79 | $71.79 | $70.13 | 131 |
| 2017-05-26 | $71.41 | $71.41 | $71.41 | $71.41 | $69.76 | 174 |
| 2017-05-25 | $71.41 | $71.41 | $71.41 | $71.41 | $69.76 | 6 |
| 2017-05-24 | $71.41 | $71.41 | $71.41 | $71.41 | $69.76 | 210 |
| 2017-05-23 | $71.76 | $71.76 | $71.76 | $71.76 | $70.10 | 181 |
| 2017-05-22 | $71.60 | $71.60 | $71.60 | $71.60 | $69.94 | 88 |
| 2017-05-19 | $71.60 | $71.60 | $71.60 | $71.60 | $69.94 | 119 |
| 2017-05-18 | $70.63 | $70.63 | $70.63 | $70.63 | $69.00 | 28 |
| 2017-05-17 | $70.63 | $70.63 | $70.63 | $70.63 | $69.00 | 126 |
| 2017-05-16 | $70.63 | $70.63 | $70.63 | $70.63 | $69.00 | 4 |
| 2017-05-15 | $70.63 | $70.63 | $70.63 | $70.63 | $69.00 | 388 |
| 2017-05-12 | $70.20 | $70.20 | $70.20 | $70.20 | $68.57 | 82 |
| 2017-05-11 | $70.13 | $70.20 | $70.13 | $70.20 | $68.57 | 1,138 |
| 2017-05-10 | $70.38 | $70.38 | $70.29 | $70.30 | $68.67 | 735 |
| 2017-05-09 | $70.51 | $70.58 | $70.51 | $70.58 | $68.94 | 399 |
| 2017-05-08 | $70.75 | $70.75 | $70.68 | $70.68 | $69.04 | 558 |
| 2017-05-05 | $69.95 | $69.95 | $69.95 | $69.95 | $68.33 | 30 |
| 2017-05-04 | $69.95 | $69.95 | $69.95 | $69.95 | $68.33 | 137 |
| 2017-05-03 | $69.89 | $69.95 | $69.89 | $69.95 | $68.33 | 411 |
| 2017-05-02 | $69.79 | $69.81 | $69.79 | $69.81 | $68.19 | 338 |
| 2017-05-01 | $69.43 | $69.43 | $69.43 | $69.43 | $67.82 | 3 |
| 2017-04-28 | $69.43 | $69.43 | $69.43 | $69.43 | $67.82 | 201 |
| 2017-04-27 | $69.86 | $69.86 | $69.86 | $69.86 | $68.24 | 215 |
| 2017-04-26 | $69.86 | $69.86 | $69.86 | $69.86 | $68.24 | 138 |
| 2017-04-25 | $69.72 | $69.72 | $69.72 | $69.72 | $68.11 | 20 |
| 2017-04-24 | $69.72 | $69.72 | $69.72 | $69.72 | $68.11 | 359 |
| 2017-04-21 | $69.17 | $69.17 | $69.17 | $69.17 | $67.57 | 20 |
| 2017-04-20 | $69.17 | $69.17 | $69.17 | $69.17 | $67.57 | 394 |
| 2017-04-19 | $68.76 | $68.76 | $68.63 | $68.63 | $67.04 | 1,786 |
| 2017-04-18 | $69.04 | $69.04 | $69.04 | $69.04 | $67.44 | 8 |
| 2017-04-17 | $69.04 | $69.04 | $69.04 | $69.04 | $67.44 | 238 |
| 2017-04-13 | $68.57 | $68.57 | $68.57 | $68.57 | $66.98 | 29 |
| 2017-04-12 | $68.57 | $68.57 | $68.57 | $68.57 | $66.98 | 39 |
| 2017-04-11 | $68.57 | $68.57 | $68.57 | $68.57 | $66.98 | 112 |
| 2017-04-10 | $68.57 | $68.57 | $68.57 | $68.57 | $66.98 | 120 |
| 2017-04-07 | $68.82 | $68.82 | $68.82 | $68.82 | $67.23 | 136 |
| 2017-04-06 | $68.31 | $68.42 | $68.31 | $68.42 | $66.84 | 888 |
| 2017-04-05 | $69.42 | $69.42 | $69.42 | $69.42 | $67.81 | 118 |
| 2017-04-04 | $69.42 | $69.42 | $69.42 | $69.42 | $67.81 | 239 |
| 2017-04-03 | $69.27 | $69.27 | $69.10 | $69.16 | $67.56 | 20,879 |
| 2017-03-31 | $68.97 | $69.07 | $68.84 | $69.01 | $67.41 | 788 |
| 2017-03-30 | $70.03 | $70.03 | $70.03 | $70.03 | $68.41 | 4 |
| 2017-03-29 | $70.03 | $70.03 | $70.03 | $70.03 | $68.41 | 110 |
| 2017-03-28 | $69.66 | $69.66 | $69.66 | $69.66 | $68.05 | 140 |
| 2017-03-27 | $69.66 | $69.66 | $69.66 | $69.66 | $68.05 | 51 |
| 2017-03-24 | $69.63 | $69.66 | $69.63 | $69.66 | $68.05 | 683 |
| 2017-03-23 | $69.10 | $69.10 | $69.10 | $69.10 | $67.50 | 45 |
| 2017-03-22 | $69.10 | $69.10 | $69.10 | $69.10 | $67.50 | 18 |
| 2017-03-21 | $69.10 | $69.10 | $69.10 | $69.10 | $67.50 | 104 |
| 2017-03-20 | $69.10 | $69.10 | $69.10 | $69.10 | $67.50 | 39 |
| 2017-03-17 | $68.94 | $69.10 | $68.94 | $69.10 | $67.50 | 28,939 |
| 2017-03-16 | $68.28 | $68.28 | $68.28 | $68.28 | $66.69 | 0 |
| 2017-03-15 | $68.28 | $68.28 | $68.28 | $68.28 | $66.69 | 90 |
| 2017-03-14 | $68.28 | $68.28 | $68.28 | $68.28 | $66.69 | 43 |
| 2017-03-13 | $68.28 | $68.28 | $68.28 | $68.28 | $66.69 | 28 |
| 2017-03-10 | $68.37 | $68.37 | $68.28 | $68.28 | $66.69 | 271 |
| 2017-03-09 | $67.97 | $67.97 | $67.97 | $67.97 | $66.39 | 0 |
| 2017-03-08 | $67.97 | $67.97 | $67.97 | $67.97 | $66.39 | 226 |
| 2017-03-07 | $68.44 | $68.44 | $68.44 | $68.44 | $66.85 | 50 |
| 2017-03-06 | $68.44 | $68.44 | $68.44 | $68.44 | $66.85 | 2 |
| 2017-03-03 | $68.44 | $68.44 | $68.44 | $68.44 | $66.85 | 115 |
| 2017-03-02 | $68.44 | $68.44 | $68.44 | $68.44 | $66.85 | 21 |
| 2017-03-01 | $68.44 | $68.44 | $68.44 | $68.44 | $66.85 | 2 |
| 2017-02-28 | $68.53 | $68.53 | $68.44 | $68.44 | $66.85 | 382 |
| 2017-02-27 | $68.51 | $68.55 | $68.48 | $68.48 | $66.89 | 532 |
| 2017-02-24 | $67.96 | $67.96 | $67.96 | $67.96 | $66.39 | 1 |
| 2017-02-23 | $67.96 | $67.96 | $67.96 | $67.96 | $66.39 | 11 |
| 2017-02-22 | $67.96 | $67.96 | $67.96 | $67.96 | $66.39 | 105 |
| 2017-02-21 | $67.96 | $67.96 | $67.96 | $67.96 | $66.39 | 78 |
| 2017-02-17 | $67.72 | $67.96 | $67.72 | $67.96 | $66.39 | 742 |
| 2017-02-16 | $67.68 | $67.68 | $67.68 | $67.68 | $66.11 | 34 |
| 2017-02-15 | $67.71 | $67.71 | $67.56 | $67.68 | $66.11 | 504 |
| 2017-02-14 | $68.06 | $68.06 | $68.06 | $68.06 | $66.48 | 286 |
| 2017-02-13 | $68.10 | $68.10 | $68.10 | $68.10 | $66.52 | 45 |
| 2017-02-10 | $67.80 | $68.10 | $67.80 | $68.10 | $66.52 | 483 |
| 2017-02-09 | $67.70 | $67.70 | $67.70 | $67.70 | $66.13 | 31 |
| 2017-02-08 | $67.70 | $67.70 | $67.70 | $67.70 | $66.13 | 14 |
| 2017-02-07 | $67.71 | $67.71 | $67.70 | $67.70 | $66.13 | 298 |
| 2017-02-06 | $67.65 | $67.65 | $67.65 | $67.65 | $66.08 | 42 |
| 2017-02-03 | $67.65 | $67.65 | $67.65 | $67.65 | $66.08 | 2 |
| 2017-02-02 | $67.65 | $67.65 | $67.65 | $67.65 | $66.08 | 17 |
| 2017-02-01 | $67.65 | $67.65 | $67.65 | $67.65 | $66.08 | 175 |
| 2017-01-31 | $67.21 | $67.21 | $67.21 | $67.21 | $65.65 | 0 |
| 2017-01-30 | $67.21 | $67.21 | $67.21 | $67.21 | $65.65 | 347 |
| 2017-01-27 | $67.64 | $67.64 | $67.64 | $67.64 | $66.07 | 43 |
| 2017-01-26 | $67.64 | $67.64 | $67.64 | $67.64 | $66.07 | 3 |
| 2017-01-25 | $67.64 | $67.64 | $67.64 | $67.64 | $66.07 | 277 |
| 2017-01-24 | $67.21 | $67.21 | $67.21 | $67.21 | $65.65 | 89 |
| 2017-01-23 | $67.14 | $67.21 | $67.00 | $67.21 | $65.65 | 1,062 |
| 2017-01-20 | $67.06 | $67.06 | $67.06 | $67.06 | $65.51 | 236 |
| 2017-01-19 | $66.80 | $66.87 | $66.80 | $66.87 | $65.32 | 261 |
| 2017-01-18 | $67.09 | $67.14 | $66.95 | $66.95 | $65.40 | 2,580 |
| 2017-01-17 | $67.82 | $67.82 | $67.82 | $67.82 | $66.25 | 43 |
| 2017-01-13 | $67.82 | $67.82 | $67.82 | $67.82 | $66.25 | 203 |
| 2017-01-12 | $67.01 | $67.10 | $67.01 | $67.08 | $65.53 | 854 |
| 2017-01-11 | $67.45 | $67.45 | $67.45 | $67.45 | $65.89 | 154 |
| 2017-01-10 | $67.45 | $67.45 | $67.45 | $67.45 | $65.89 | 297 |
| 2017-01-09 | $67.61 | $67.61 | $67.54 | $67.57 | $66.00 | 3,016 |
| 2017-01-06 | $67.48 | $67.48 | $67.48 | $67.48 | $65.92 | 31 |
| 2017-01-05 | $67.48 | $67.48 | $67.48 | $67.48 | $65.92 | 440 |
| 2017-01-04 | $66.67 | $66.67 | $66.56 | $66.56 | $65.02 | 577 |
| 2017-01-03 | $65.59 | $65.77 | $65.56 | $65.77 | $64.24 | 49,035 |
| 2016-12-30 | $65.34 | $65.34 | $65.34 | $65.34 | $63.83 | 195 |
| 2016-12-29 | $65.83 | $65.83 | $65.34 | $65.34 | $63.83 | 2,681 |
| 2016-12-28 | $66.02 | $66.03 | $65.79 | $65.79 | $64.27 | 1,040 |
| 2016-12-27 | $66.25 | $66.25 | $66.01 | $66.05 | $64.51 | 986 |
| 2016-12-23 | $66.45 | $66.45 | $66.45 | $66.45 | $64.91 | 17 |
| 2016-12-22 | $66.45 | $66.45 | $66.45 | $66.45 | $64.91 | 1 |
| 2016-12-21 | $66.45 | $66.45 | $66.45 | $66.45 | $64.91 | 277 |
| 2016-12-20 | $66.70 | $66.70 | $66.45 | $66.45 | $64.91 | 557 |
| 2016-12-19 | $66.16 | $66.16 | $66.16 | $66.16 | $64.63 | 211 |
| 2016-12-16 | $65.76 | $65.76 | $65.50 | $65.50 | $63.98 | 628 |
| 2016-12-15 | $66.89 | $66.89 | $66.89 | $66.89 | $64.76 | 25 |
| 2016-12-14 | $66.88 | $66.89 | $66.88 | $66.89 | $64.76 | 202 |
| 2016-12-13 | $66.87 | $66.87 | $66.87 | $66.87 | $64.74 | 109 |
| 2016-12-12 | $66.87 | $66.87 | $66.87 | $66.87 | $64.74 | 1 |
| 2016-12-09 | $66.87 | $66.87 | $66.87 | $66.87 | $64.74 | 39 |
| 2016-12-08 | $66.79 | $66.87 | $66.74 | $66.87 | $64.74 | 19,234 |
| 2016-12-07 | $65.74 | $65.74 | $65.74 | $65.74 | $63.64 | 24 |
| 2016-12-06 | $65.74 | $65.74 | $65.74 | $65.74 | $63.64 | 42 |
| 2016-12-05 | $65.59 | $65.74 | $65.58 | $65.74 | $63.64 | 489 |
| 2016-12-02 | $65.78 | $65.78 | $65.78 | $65.78 | $63.68 | 65 |
| 2016-12-01 | $65.67 | $65.82 | $65.66 | $65.78 | $63.68 | 920 |
| 2016-11-30 | $66.75 | $66.75 | $66.73 | $66.73 | $64.60 | 456 |
| 2016-11-29 | $66.92 | $66.92 | $66.92 | $66.92 | $64.79 | 137 |
| 2016-11-28 | $66.63 | $66.63 | $66.63 | $66.63 | $64.50 | 574 |
| 2016-11-25 | $66.34 | $66.34 | $66.34 | $66.34 | $64.22 | 15 |
| 2016-11-23 | $66.23 | $66.34 | $66.23 | $66.34 | $64.22 | 904 |
| 2016-11-22 | $66.22 | $66.22 | $66.22 | $66.22 | $64.10 | 22 |
| 2016-11-21 | $66.15 | $66.22 | $66.15 | $66.22 | $64.10 | 342 |
| 2016-11-18 | $65.90 | $65.90 | $65.86 | $65.88 | $63.77 | 454 |
| 2016-11-17 | $65.89 | $65.89 | $65.89 | $65.89 | $63.79 | 15 |
| 2016-11-16 | $65.89 | $65.89 | $65.89 | $65.89 | $63.79 | 8 |
| 2016-11-15 | $66.23 | $66.30 | $65.89 | $65.89 | $63.79 | 1,841 |
| 2016-11-14 | $65.76 | $66.19 | $65.76 | $66.18 | $64.07 | 1,634 |
| 2016-11-11 | $66.67 | $66.67 | $66.67 | $66.67 | $64.54 | 476 |
| 2016-11-10 | $66.69 | $66.69 | $66.33 | $66.67 | $64.54 | 1,357 |
| 2016-11-09 | $66.57 | $67.16 | $66.57 | $66.98 | $64.84 | 1,691 |
| 2016-11-08 | $66.99 | $67.03 | $66.78 | $67.03 | $64.89 | 4,643 |
| 2016-11-07 | $67.01 | $67.02 | $67.01 | $67.02 | $64.88 | 320 |
| 2016-11-04 | $67.95 | $67.95 | $67.95 | $67.95 | $65.78 | 11 |
| 2016-11-03 | $67.95 | $67.95 | $67.95 | $67.95 | $65.78 | 3 |
| 2016-11-02 | $67.95 | $67.95 | $67.95 | $67.95 | $65.78 | 27 |
| 2016-11-01 | $67.95 | $67.95 | $67.95 | $67.95 | $65.78 | 172 |
| 2016-10-31 | $67.95 | $67.95 | $67.95 | $67.95 | $65.78 | 37 |
| 2016-10-28 | $68.03 | $68.03 | $67.95 | $67.95 | $65.78 | 723 |
| 2016-10-27 | $68.16 | $68.16 | $68.16 | $68.16 | $65.99 | 0 |
| 2016-10-26 | $68.16 | $68.16 | $68.16 | $68.16 | $65.99 | 57 |
| 2016-10-25 | $68.16 | $68.16 | $68.16 | $68.16 | $65.99 | 337 |
| 2016-10-24 | $67.70 | $67.70 | $67.70 | $67.70 | $65.54 | 16 |
| 2016-10-21 | $67.70 | $67.70 | $67.70 | $67.70 | $65.54 | 0 |
| 2016-10-20 | $67.70 | $67.70 | $67.70 | $67.70 | $65.54 | 0 |
| 2016-10-19 | $67.70 | $67.70 | $67.70 | $67.70 | $65.54 | 373 |
| 2016-10-18 | $66.98 | $66.98 | $66.98 | $66.98 | $64.84 | 1 |
| 2016-10-17 | $66.97 | $66.98 | $66.87 | $66.98 | $64.84 | 987 |
| 2016-10-14 | $66.82 | $66.82 | $66.82 | $66.82 | $64.69 | 41 |
| 2016-10-13 | $66.82 | $66.87 | $66.82 | $66.82 | $64.69 | 3,834 |
| 2016-10-12 | $67.63 | $67.63 | $67.63 | $67.63 | $65.47 | 39 |
| 2016-10-11 | $67.63 | $67.63 | $67.63 | $67.63 | $65.47 | 143 |
| 2016-10-10 | $67.90 | $67.90 | $67.61 | $67.63 | $65.47 | 2,851 |
| 2016-10-07 | $66.88 | $67.39 | $66.88 | $67.39 | $65.23 | 305 |
| 2016-10-06 | $67.54 | $67.54 | $67.54 | $67.54 | $65.38 | 0 |
| 2016-10-05 | $67.54 | $67.54 | $67.54 | $67.54 | $65.38 | 6,202 |
| 2016-10-04 | $67.96 | $67.96 | $67.39 | $67.52 | $65.36 | 27,781 |
| 2016-10-03 | $68.05 | $68.05 | $68.05 | $68.05 | $65.88 | 80 |
| 2016-09-30 | $68.05 | $68.05 | $68.05 | $68.05 | $65.88 | 27 |
| 2016-09-29 | $68.05 | $68.05 | $68.05 | $68.05 | $65.88 | 423 |
| 2016-09-28 | $67.67 | $67.67 | $67.67 | $67.67 | $65.51 | 4 |
| 2016-09-27 | $67.67 | $67.67 | $67.67 | $67.67 | $65.51 | 68 |
| 2016-09-26 | $67.67 | $67.67 | $67.67 | $67.67 | $65.51 | 126 |
| 2016-09-23 | $68.40 | $68.41 | $68.32 | $68.41 | $66.23 | 979 |
| 2016-09-22 | $68.00 | $68.00 | $68.00 | $68.00 | $65.83 | 16 |
| 2016-09-21 | $68.03 | $68.03 | $68.00 | $68.00 | $65.83 | 578 |
| 2016-09-20 | $65.73 | $65.73 | $65.73 | $65.73 | $63.63 | 75 |
| 2016-09-19 | $65.74 | $65.82 | $65.72 | $65.73 | $63.63 | 3,702 |
| 2016-09-16 | $66.82 | $66.82 | $66.82 | $66.82 | $64.69 | 42 |
| 2016-09-15 | $66.82 | $66.82 | $66.82 | $66.82 | $64.69 | 122 |
| 2016-09-14 | $66.82 | $66.82 | $66.82 | $66.82 | $64.69 | 35 |
| 2016-09-13 | $66.82 | $66.82 | $66.82 | $66.82 | $64.69 | 40 |
| 2016-09-12 | $66.82 | $66.82 | $66.82 | $66.82 | $64.69 | 228 |
| 2016-09-09 | $66.82 | $66.82 | $66.82 | $66.82 | $64.69 | 225 |
| 2016-09-08 | $66.79 | $66.79 | $66.79 | $66.79 | $64.66 | 5 |
| 2016-09-07 | $66.79 | $66.79 | $66.79 | $66.79 | $64.66 | 22 |
| 2016-09-06 | $66.79 | $66.79 | $66.79 | $66.79 | $64.66 | 28 |
| 2016-09-02 | $66.57 | $66.79 | $66.57 | $66.79 | $64.66 | 632 |
| 2016-09-01 | $66.36 | $66.45 | $66.23 | $66.45 | $64.33 | 2,997 |
| 2016-08-31 | $65.71 | $65.81 | $65.71 | $65.81 | $63.71 | 511 |
| 2016-08-30 | $66.02 | $66.02 | $66.02 | $66.02 | $63.91 | 5 |
| 2016-08-29 | $65.45 | $66.02 | $65.45 | $66.02 | $63.91 | 14,873 |
| 2016-08-26 | $66.33 | $66.33 | $66.33 | $66.33 | $64.21 | 103 |
| 2016-08-25 | $66.52 | $66.52 | $66.52 | $66.52 | $64.39 | 18 |
| 2016-08-24 | $66.52 | $66.52 | $66.52 | $66.52 | $64.39 | 0 |
| 2016-08-23 | $66.52 | $66.52 | $66.52 | $66.52 | $64.39 | 150 |
| 2016-08-22 | $66.52 | $66.52 | $66.52 | $66.52 | $64.39 | 8 |
| 2016-08-19 | $66.52 | $66.52 | $66.52 | $66.52 | $64.39 | 6 |
| 2016-08-18 | $66.52 | $66.52 | $66.52 | $66.52 | $64.39 | 30 |
| 2016-08-17 | $66.52 | $66.52 | $66.52 | $66.52 | $64.39 | 168 |
| 2016-08-16 | $66.80 | $66.80 | $66.80 | $66.80 | $64.67 | 0 |
| 2016-08-15 | $66.80 | $66.80 | $66.80 | $66.80 | $64.67 | 56 |
| 2016-08-12 | $66.80 | $66.80 | $66.80 | $66.80 | $64.67 | 219 |
| 2016-08-11 | $66.49 | $66.49 | $66.49 | $66.49 | $64.37 | 0 |
| 2016-08-10 | $66.71 | $66.71 | $66.49 | $66.49 | $64.37 | 4,802 |
| 2016-08-09 | $66.26 | $66.26 | $66.26 | $66.26 | $64.14 | 205 |
| 2016-08-08 | $65.82 | $65.82 | $65.82 | $65.82 | $63.72 | 52 |
| 2016-08-05 | $65.82 | $65.82 | $65.82 | $65.82 | $63.72 | 175 |
| 2016-08-04 | $66.18 | $66.18 | $66.18 | $66.18 | $64.07 | 23 |
| 2016-08-03 | $66.18 | $66.18 | $66.18 | $66.18 | $64.07 | 14 |
| 2016-08-02 | $66.18 | $66.18 | $66.18 | $66.18 | $64.07 | 58 |
| 2016-08-01 | $66.18 | $66.18 | $66.18 | $66.18 | $64.07 | 100 |
| 2016-07-29 | $65.91 | $65.91 | $65.91 | $65.91 | $63.80 | 100 |
| 2016-07-28 | $65.03 | $65.03 | $65.03 | $65.03 | $62.95 | 41 |
| 2016-07-27 | $65.03 | $65.03 | $65.03 | $65.03 | $62.95 | 1 |
| 2016-07-26 | $65.03 | $65.03 | $65.03 | $65.03 | $62.95 | 34 |
| 2016-07-25 | $65.03 | $65.03 | $65.03 | $65.03 | $62.95 | 1 |
| 2016-07-22 | $65.03 | $65.03 | $65.03 | $65.03 | $62.95 | 0 |
| 2016-07-21 | $65.03 | $65.03 | $65.03 | $65.03 | $62.95 | 0 |
| 2016-07-20 | $65.03 | $65.03 | $65.03 | $65.03 | $62.95 | 23 |
| 2016-07-19 | $65.03 | $65.03 | $65.03 | $65.03 | $62.95 | 29 |
| 2016-07-18 | $64.96 | $65.03 | $64.94 | $65.03 | $62.95 | 1,204 |
| 2016-07-15 | $64.90 | $64.90 | $64.90 | $64.90 | $62.83 | 702 |
| 2016-07-14 | $65.22 | $65.22 | $65.22 | $65.22 | $63.14 | 151 |
| 2016-07-13 | $65.48 | $65.48 | $65.36 | $65.43 | $63.34 | 503 |
| 2016-07-12 | $65.90 | $65.90 | $65.90 | $65.90 | $63.80 | 117 |
| 2016-07-11 | $63.89 | $63.89 | $63.89 | $63.89 | $61.85 | 0 |
| 2016-07-08 | $63.89 | $63.89 | $63.89 | $63.89 | $61.85 | 654 |
| 2016-07-07 | $63.88 | $63.88 | $63.88 | $63.88 | $61.84 | 1,102 |
| 2016-07-06 | $64.49 | $64.49 | $64.49 | $64.49 | $62.43 | 1 |
| 2016-07-05 | $64.49 | $64.49 | $64.49 | $64.49 | $62.43 | 193 |
| 2016-07-01 | $64.49 | $64.49 | $64.49 | $64.49 | $62.43 | 24 |
| 2016-06-30 | $64.49 | $64.49 | $64.49 | $64.49 | $62.43 | 26 |
| 2016-06-29 | $64.33 | $64.49 | $64.33 | $64.49 | $62.43 | 2,744 |
| 2016-06-28 | $62.15 | $62.15 | $62.15 | $62.15 | $60.17 | 29 |
| 2016-06-27 | $62.23 | $62.24 | $61.88 | $62.15 | $60.17 | 1,746 |
| 2016-06-24 | $64.51 | $64.51 | $64.51 | $64.51 | $62.45 | 76 |
| 2016-06-23 | $64.51 | $64.51 | $64.51 | $64.51 | $62.45 | 164 |
| 2016-06-22 | $64.09 | $64.09 | $64.09 | $64.09 | $62.05 | 12 |
| 2016-06-21 | $64.07 | $64.09 | $64.07 | $64.09 | $62.05 | 4,076 |
| 2016-06-20 | $63.85 | $63.85 | $63.85 | $63.85 | $61.81 | 147 |
| 2016-06-17 | $62.08 | $62.42 | $62.08 | $62.37 | $60.38 | 3,299 |
| 2016-06-16 | $61.64 | $61.64 | $61.64 | $61.64 | $59.24 | 79 |
| 2016-06-15 | $62.10 | $62.10 | $62.10 | $62.10 | $59.68 | 85 |
| 2016-06-14 | $62.07 | $62.10 | $62.07 | $62.10 | $59.68 | 521 |
| 2016-06-13 | $63.10 | $63.10 | $63.10 | $63.10 | $60.64 | 4,188 |
| 2016-06-10 | $63.83 | $63.83 | $63.83 | $63.83 | $61.34 | 150 |
| 2016-06-09 | $64.78 | $64.78 | $64.56 | $64.56 | $62.04 | 2,900 |
| 2016-06-08 | $65.13 | $65.13 | $65.13 | $65.13 | $62.59 | 14 |
| 2016-06-07 | $65.07 | $65.13 | $65.07 | $65.13 | $62.59 | 601 |
| 2016-06-06 | $64.74 | $64.85 | $64.58 | $64.58 | $62.06 | 17,135 |
| 2016-06-03 | $63.69 | $63.77 | $63.67 | $63.75 | $61.27 | 900 |
| 2016-06-02 | $63.58 | $63.62 | $63.54 | $63.54 | $61.06 | 805 |
| 2016-06-01 | $63.98 | $64.10 | $63.95 | $64.10 | $61.60 | 773 |
| 2016-05-31 | $64.15 | $64.22 | $63.97 | $63.97 | $61.48 | 1,000 |
| 2016-05-27 | $63.71 | $63.78 | $63.71 | $63.78 | $61.30 | 800 |
| 2016-05-26 | $63.91 | $63.91 | $63.91 | $63.91 | $61.42 | 60 |
| 2016-05-25 | $63.78 | $63.91 | $63.78 | $63.91 | $61.42 | 802 |
| 2016-05-24 | $63.60 | $63.80 | $63.40 | $63.73 | $61.25 | 4,348 |
| 2016-05-23 | $63.17 | $63.17 | $63.17 | $63.17 | $60.71 | 303 |
| 2016-05-20 | $62.96 | $62.96 | $62.96 | $62.96 | $60.51 | 4 |
| 2016-05-19 | $62.87 | $62.96 | $62.87 | $62.96 | $60.51 | 5,507 |
| 2016-05-18 | $64.10 | $64.10 | $64.10 | $64.10 | $61.60 | 296 |
| 2016-05-17 | $64.01 | $64.03 | $63.99 | $63.99 | $61.50 | 395 |
| 2016-05-16 | $64.11 | $64.11 | $64.11 | $64.11 | $61.61 | 27,016 |
| 2016-05-13 | $63.48 | $63.48 | $63.48 | $63.48 | $61.01 | 451 |
| 2016-05-12 | $64.23 | $64.23 | $63.98 | $64.08 | $61.58 | 3,155 |
| 2016-05-11 | $64.68 | $64.68 | $64.68 | $64.68 | $62.16 | 0 |
| 2016-05-10 | $64.80 | $64.80 | $64.68 | $64.68 | $62.16 | 1,221 |
| 2016-05-09 | $63.47 | $63.47 | $63.18 | $63.18 | $60.72 | 1,678 |
| 2016-05-06 | $62.95 | $62.95 | $62.95 | $62.95 | $60.50 | 246 |
| 2016-05-05 | $63.87 | $63.87 | $63.87 | $63.87 | $61.38 | 4 |
| 2016-05-04 | $63.87 | $63.87 | $63.87 | $63.87 | $61.38 | 15 |
| 2016-05-03 | $63.87 | $63.87 | $63.87 | $63.87 | $61.38 | 37 |
| 2016-05-02 | $63.68 | $63.87 | $63.62 | $63.87 | $61.38 | 1,001 |
| 2016-04-29 | $65.59 | $65.59 | $65.59 | $65.59 | $63.03 | 8 |
| 2016-04-28 | $65.59 | $65.59 | $65.59 | $65.59 | $63.03 | 11 |
| 2016-04-27 | $65.59 | $65.59 | $65.59 | $65.59 | $63.03 | 33 |
| 2016-04-26 | $65.59 | $65.59 | $65.59 | $65.59 | $63.03 | 25 |
| 2016-04-25 | $65.49 | $65.59 | $65.49 | $65.59 | $63.03 | 881 |
| 2016-04-22 | $66.15 | $66.15 | $66.04 | $66.04 | $63.47 | 1,626 |
| 2016-04-21 | $64.89 | $64.89 | $64.89 | $64.89 | $62.36 | 51 |
| 2016-04-20 | $64.89 | $64.89 | $64.89 | $64.89 | $62.36 | 5 |
| 2016-04-19 | $64.89 | $64.89 | $64.89 | $64.89 | $62.36 | 91 |
| 2016-04-18 | $64.23 | $64.89 | $64.23 | $64.89 | $62.36 | 304 |
| 2016-04-15 | $64.60 | $64.62 | $64.50 | $64.62 | $62.10 | 1,130 |
| 2016-04-14 | $63.48 | $63.48 | $63.48 | $63.48 | $61.00 | 1 |
| 2016-04-13 | $63.48 | $63.48 | $63.48 | $63.48 | $61.00 | 191 |
| 2016-04-12 | $63.36 | $63.48 | $63.36 | $63.48 | $61.00 | 2,508 |
| 2016-04-11 | $62.44 | $62.55 | $62.44 | $62.55 | $60.11 | 398 |
| 2016-04-08 | $62.45 | $62.45 | $62.45 | $62.45 | $60.02 | 1,771 |
| 2016-04-07 | $60.62 | $60.62 | $60.62 | $60.62 | $58.26 | 88 |
| 2016-04-06 | $60.62 | $60.62 | $60.62 | $60.62 | $58.26 | 203 |
| 2016-04-05 | $60.15 | $60.24 | $59.86 | $59.86 | $57.52 | 1,103 |
| 2016-04-04 | $61.28 | $61.28 | $61.28 | $61.28 | $58.89 | 3 |
| 2016-04-01 | $61.50 | $61.59 | $61.28 | $61.28 | $58.89 | 646 |
| 2016-03-31 | $64.12 | $64.12 | $64.12 | $64.12 | $61.62 | 0 |
| 2016-03-30 | $64.04 | $64.12 | $64.04 | $64.12 | $61.62 | 488 |
| 2016-03-29 | $63.18 | $63.90 | $62.92 | $63.87 | $61.38 | 1,345 |
| 2016-03-28 | $63.46 | $63.46 | $63.46 | $63.46 | $60.99 | 196 |
| 2016-03-24 | $62.80 | $62.80 | $62.80 | $62.80 | $60.35 | 2 |
| 2016-03-23 | $62.96 | $62.96 | $62.80 | $62.80 | $60.35 | 1,034 |
| 2016-03-22 | $63.00 | $63.00 | $63.00 | $63.00 | $60.55 | 63 |
| 2016-03-21 | $62.85 | $63.00 | $62.85 | $63.00 | $60.55 | 476 |
| 2016-03-18 | $62.76 | $62.77 | $62.70 | $62.77 | $60.32 | 1,921 |
| 2016-03-17 | $63.08 | $63.08 | $63.08 | $63.08 | $60.62 | 667 |
| 2016-03-16 | $62.24 | $62.27 | $62.10 | $62.10 | $59.68 | 1,058 |
| 2016-03-15 | $62.41 | $62.46 | $62.32 | $62.45 | $60.02 | 13,089 |
| 2016-03-14 | $62.68 | $63.03 | $62.68 | $63.03 | $60.57 | 612 |
| 2016-03-11 | $62.63 | $62.63 | $62.63 | $62.63 | $60.19 | 152 |
| 2016-03-10 | $61.71 | $61.71 | $61.71 | $61.71 | $59.31 | 10 |
| 2016-03-09 | $61.70 | $61.74 | $61.70 | $61.71 | $59.31 | 2,464 |
| 2016-03-08 | $61.85 | $61.85 | $61.75 | $61.75 | $59.34 | 1,248 |
| 2016-03-07 | $63.04 | $63.04 | $63.04 | $63.04 | $60.58 | 82 |
| 2016-03-04 | $62.63 | $63.04 | $62.61 | $63.04 | $60.58 | 5,211 |
| 2016-03-03 | $61.34 | $61.34 | $61.34 | $61.34 | $58.95 | 14 |
| 2016-03-02 | $61.34 | $61.34 | $61.34 | $61.34 | $58.95 | 37 |
| 2016-03-01 | $60.78 | $61.34 | $60.78 | $61.34 | $58.95 | 798 |
| 2016-02-29 | $60.00 | $60.00 | $60.00 | $60.00 | $57.66 | 181 |
| 2016-02-26 | $59.49 | $59.49 | $59.49 | $59.49 | $57.17 | 0 |
| 2016-02-25 | $59.49 | $59.49 | $59.49 | $59.49 | $57.17 | 27 |
| 2016-02-24 | $59.49 | $59.49 | $59.49 | $59.49 | $57.17 | 0 |
| 2016-02-23 | $59.63 | $59.72 | $59.49 | $59.49 | $57.17 | 1,253 |
| 2016-02-22 | $59.78 | $59.78 | $59.78 | $59.78 | $57.45 | 0 |
| 2016-02-19 | $59.78 | $59.78 | $59.78 | $59.78 | $57.45 | 0 |
| 2016-02-18 | $60.19 | $60.19 | $59.78 | $59.78 | $57.45 | 956 |
| 2016-02-17 | $58.70 | $58.70 | $58.70 | $58.70 | $56.41 | 6 |
| 2016-02-16 | $58.70 | $58.70 | $58.70 | $58.70 | $56.41 | 349 |
| 2016-02-12 | $56.51 | $56.93 | $56.30 | $56.93 | $54.71 | 2,374 |
| 2016-02-11 | $58.30 | $58.30 | $56.90 | $57.02 | $54.80 | 3,677 |
| 2016-02-10 | $60.63 | $60.63 | $60.63 | $60.63 | $58.27 | 65 |
| 2016-02-09 | $60.63 | $60.63 | $60.63 | $60.63 | $58.27 | 0 |
| 2016-02-08 | $60.63 | $60.63 | $60.63 | $60.63 | $58.27 | 161 |
| 2016-02-05 | $60.63 | $60.63 | $60.63 | $60.63 | $58.27 | 25 |
| 2016-02-04 | $60.63 | $60.63 | $60.63 | $60.63 | $58.27 | 300 |
| 2016-02-03 | $61.53 | $61.53 | $61.53 | $61.53 | $59.14 | 24 |
| 2016-02-02 | $61.53 | $61.53 | $61.53 | $61.53 | $59.14 | 0 |
| 2016-02-01 | $61.53 | $61.53 | $61.53 | $61.53 | $59.14 | 0 |
| 2016-01-29 | $61.44 | $61.53 | $61.35 | $61.53 | $59.14 | 1,302 |
| 2016-01-28 | $60.32 | $60.40 | $60.32 | $60.40 | $58.05 | 201 |
| 2016-01-27 | $60.79 | $60.79 | $60.79 | $60.79 | $58.42 | 300 |
| 2016-01-26 | $60.02 | $60.02 | $59.92 | $59.92 | $57.59 | 1,800 |
| 2016-01-25 | $59.75 | $60.29 | $59.71 | $60.29 | $57.94 | 28,560 |
| 2016-01-22 | $60.08 | $60.15 | $59.98 | $59.98 | $57.64 | 13,769 |
| 2016-01-21 | $58.06 | $58.06 | $58.06 | $58.06 | $55.80 | 1 |
| 2016-01-20 | $58.06 | $58.06 | $58.06 | $58.06 | $55.80 | 298 |
| 2016-01-19 | $60.46 | $60.46 | $59.74 | $59.74 | $57.41 | 1,353 |
| 2016-01-15 | $59.40 | $59.81 | $59.40 | $59.80 | $57.47 | 729 |
| 2016-01-14 | $61.10 | $61.10 | $61.10 | $61.10 | $58.72 | 37 |
| 2016-01-13 | $61.55 | $61.72 | $61.10 | $61.10 | $58.72 | 86,380 |
| 2016-01-12 | $61.10 | $61.10 | $61.10 | $61.10 | $58.72 | 813 |
| 2016-01-11 | $61.06 | $61.06 | $61.06 | $61.06 | $58.68 | 92 |
| 2016-01-08 | $61.05 | $61.06 | $61.03 | $61.06 | $58.68 | 1,562 |
| 2016-01-07 | $62.33 | $62.33 | $62.30 | $62.30 | $59.87 | 416 |
| 2016-01-06 | $62.85 | $63.02 | $62.85 | $63.02 | $60.56 | 677 |
| 2016-01-05 | $63.99 | $63.99 | $63.99 | $63.99 | $61.50 | 281 |
| 2016-01-04 | $63.25 | $63.25 | $62.95 | $62.95 | $60.50 | 1,033 |
| 2015-12-31 | $64.48 | $64.48 | $64.48 | $64.48 | $61.97 | 653 |
| 2015-12-30 | $64.70 | $64.70 | $64.70 | $64.70 | $62.18 | 0 |
| 2015-12-29 | $64.70 | $64.70 | $64.70 | $64.70 | $62.18 | 0 |
| 2015-12-28 | $64.70 | $64.70 | $64.70 | $64.70 | $62.18 | 0 |
| 2015-12-24 | $64.70 | $64.70 | $64.70 | $64.70 | $62.18 | 191 |
| 2015-12-23 | $64.70 | $64.70 | $64.70 | $64.70 | $62.18 | 370 |
| 2015-12-22 | $63.93 | $64.25 | $63.81 | $64.25 | $61.75 | 1,215 |
| 2015-12-21 | $63.73 | $63.73 | $63.57 | $63.57 | $61.09 | 1,646 |
| 2015-12-18 | $65.19 | $65.19 | $65.19 | $65.19 | $62.65 | 0 |
| 2015-12-17 | $65.20 | $65.20 | $65.20 | $65.20 | $62.17 | 199 |
| 2015-12-16 | $64.70 | $65.20 | $64.67 | $65.20 | $62.17 | 3,297 |
| 2015-12-15 | $63.52 | $63.52 | $63.52 | $63.52 | $60.57 | 1 |
| 2015-12-14 | $63.52 | $63.52 | $63.52 | $63.52 | $60.57 | 0 |
| 2015-12-11 | $63.34 | $63.52 | $63.34 | $63.52 | $60.57 | 517 |
| 2015-12-10 | $64.48 | $64.48 | $64.48 | $64.48 | $61.49 | 895 |
| 2015-12-09 | $64.85 | $64.85 | $64.85 | $64.85 | $61.84 | 31 |
| 2015-12-08 | $64.85 | $64.85 | $64.85 | $64.85 | $61.84 | 9 |
| 2015-12-07 | $64.85 | $64.85 | $64.85 | $64.85 | $61.84 | 0 |
| 2015-12-04 | $64.85 | $64.85 | $64.85 | $64.85 | $61.84 | 198 |
| 2015-12-03 | $64.75 | $64.75 | $64.75 | $64.75 | $61.74 | 286 |
| 2015-12-02 | $65.81 | $65.81 | $65.81 | $65.81 | $62.75 | 142 |
| 2015-12-01 | $65.21 | $65.21 | $65.21 | $65.21 | $62.19 | 1 |
| 2015-11-30 | $65.31 | $65.53 | $65.21 | $65.21 | $62.19 | 1,077 |
| 2015-11-27 | $65.75 | $65.75 | $65.75 | $65.75 | $62.70 | 60 |
| 2015-11-25 | $65.75 | $65.75 | $65.75 | $65.75 | $62.70 | 0 |
| 2015-11-24 | $65.82 | $65.86 | $65.72 | $65.75 | $62.70 | 10,431 |
| 2015-11-23 | $65.90 | $66.00 | $65.90 | $66.00 | $62.94 | 258 |
| 2015-11-20 | $65.82 | $65.82 | $65.82 | $65.82 | $62.76 | 34 |
| 2015-11-19 | $65.86 | $65.86 | $65.82 | $65.82 | $62.76 | 429 |
| 2015-11-18 | $65.25 | $65.25 | $65.25 | $65.25 | $62.22 | 2 |
| 2015-11-17 | $65.25 | $65.25 | $65.25 | $65.25 | $62.22 | 73 |
| 2015-11-16 | $65.25 | $65.25 | $65.25 | $65.25 | $62.22 | 115 |
| 2015-11-13 | $64.99 | $64.99 | $64.99 | $64.99 | $61.97 | 75 |
| 2015-11-12 | $64.99 | $64.99 | $64.99 | $64.99 | $61.97 | 632 |
| 2015-11-11 | $64.33 | $64.33 | $64.33 | $64.33 | $61.34 | 22 |
| 2015-11-10 | $64.33 | $64.33 | $64.33 | $64.33 | $61.34 | 0 |
| 2015-11-09 | $64.33 | $64.33 | $64.33 | $64.33 | $61.34 | 136 |
| 2015-11-06 | $64.61 | $64.61 | $64.61 | $64.61 | $61.61 | 50 |
| 2015-11-05 | $64.61 | $64.61 | $64.61 | $64.61 | $61.61 | 25 |
| 2015-11-04 | $64.61 | $64.61 | $64.61 | $64.61 | $61.61 | 405 |
| 2015-11-03 | $65.02 | $65.06 | $65.02 | $65.06 | $62.04 | 1,560 |
| 2015-11-02 | $64.63 | $64.63 | $64.63 | $64.63 | $61.63 | 5 |
| 2015-10-30 | $64.63 | $64.63 | $64.63 | $64.63 | $61.63 | 41 |
| 2015-10-29 | $64.63 | $64.63 | $64.63 | $64.63 | $61.63 | 238 |
| 2015-10-28 | $64.81 | $64.81 | $64.81 | $64.81 | $61.80 | 58 |
| 2015-10-27 | $64.81 | $64.81 | $64.81 | $64.81 | $61.80 | 12 |
| 2015-10-26 | $65.11 | $65.11 | $64.81 | $64.81 | $61.80 | 561 |
| 2015-10-23 | $64.88 | $64.90 | $64.88 | $64.90 | $61.89 | 232 |
| 2015-10-22 | $63.88 | $63.88 | $63.88 | $63.88 | $60.91 | 69 |
| 2015-10-21 | $63.88 | $63.88 | $63.88 | $63.88 | $60.91 | 383 |
| 2015-10-20 | $63.02 | $63.02 | $63.02 | $63.02 | $60.09 | 147 |
| 2015-10-19 | $63.30 | $63.30 | $63.30 | $63.30 | $60.36 | 105 |
| 2015-10-16 | $63.30 | $63.30 | $63.30 | $63.30 | $60.36 | 441 |
| 2015-10-15 | $63.08 | $63.08 | $63.08 | $63.08 | $60.15 | 238 |
| 2015-10-14 | $62.10 | $62.10 | $61.52 | $61.63 | $58.77 | 542 |
| 2015-10-13 | $62.80 | $62.80 | $62.80 | $62.80 | $59.88 | 47 |
| 2015-10-12 | $63.00 | $63.00 | $62.80 | $62.80 | $59.88 | 2,738 |
| 2015-10-09 | $62.19 | $62.19 | $62.19 | $62.19 | $59.30 | 10 |
| 2015-10-08 | $62.19 | $62.19 | $62.19 | $62.19 | $59.30 | 140 |
| 2015-10-07 | $62.19 | $62.19 | $62.19 | $62.19 | $59.30 | 0 |
| 2015-10-06 | $62.28 | $62.28 | $62.11 | $62.19 | $59.30 | 1,317 |
| 2015-10-05 | $62.60 | $62.76 | $62.57 | $62.73 | $59.82 | 8,936 |
| 2015-10-02 | $59.89 | $59.89 | $59.89 | $59.89 | $57.11 | 585 |
| 2015-10-01 | $59.75 | $59.75 | $59.75 | $59.75 | $56.98 | 58 |
| 2015-09-30 | $59.51 | $59.84 | $59.40 | $59.75 | $56.98 | 11,900 |
| 2015-09-29 | $58.71 | $59.05 | $58.71 | $58.90 | $56.17 | 2,498 |
| 2015-09-28 | $59.50 | $59.50 | $59.50 | $59.50 | $56.74 | 306 |
| 2015-09-25 | $59.27 | $59.27 | $59.27 | $59.27 | $56.52 | 2 |
| 2015-09-24 | $59.27 | $59.27 | $59.27 | $59.27 | $56.52 | 18 |
| 2015-09-23 | $59.28 | $59.28 | $59.27 | $59.27 | $56.52 | 1,984 |
| 2015-09-22 | $59.27 | $59.50 | $59.27 | $59.50 | $56.74 | 1,055 |
| 2015-09-21 | $60.30 | $60.30 | $60.30 | $60.30 | $57.50 | 41 |
| 2015-09-18 | $60.45 | $60.50 | $60.30 | $60.30 | $57.50 | 2,552 |
| 2015-09-17 | $61.53 | $61.59 | $61.53 | $61.59 | $58.73 | 696 |
| 2015-09-16 | $61.63 | $61.63 | $61.63 | $61.63 | $58.77 | 0 |
| 2015-09-15 | $61.37 | $61.63 | $61.10 | $61.63 | $58.77 | 2,414 |
| 2015-09-14 | $60.57 | $61.08 | $60.57 | $61.08 | $58.24 | 600 |
| 2015-09-11 | $61.09 | $61.09 | $61.08 | $61.08 | $58.24 | 3,600 |
| 2015-09-10 | $61.12 | $61.12 | $60.80 | $60.80 | $57.98 | 67,658 |
| 2015-09-09 | $61.43 | $61.59 | $61.37 | $61.59 | $58.73 | 2,459 |
| 2015-09-08 | $61.03 | $61.23 | $60.92 | $61.23 | $58.38 | 2,440 |
| 2015-09-04 | $60.36 | $60.36 | $60.36 | $60.36 | $57.56 | 282 |
| 2015-09-03 | $62.22 | $62.24 | $61.88 | $62.04 | $59.16 | 2,231 |