Reynolds American Inc (RAI) Exchange: NYSE
Data as of Aug. 22, 2025
$65.40 ($0.00) 0.00%
Reynolds American Inc - Daily Information
Click for more stock information on Reynolds American Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $65.40 |
| Previous Close | $65.40 |
| High | $65.40 |
| Low | $65.40 |
| Adjusted Open | $65.40 |
| Previous Adjusted Close | $65.40 |
| Adjusted High | $65.40 |
| Adjusted Low | $65.40 |
Invest in Reynolds American Inc (RAI)
Historical Stock Data for Reynolds American Inc (RAI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-17 | $65.40 | $65.40 | $65.40 | $65.40 | $65.40 | 0 |
| 2017-08-16 | $65.40 | $65.40 | $65.40 | $65.40 | $65.40 | 0 |
| 2017-08-15 | $65.40 | $65.40 | $65.40 | $65.40 | $65.40 | 0 |
| 2017-08-14 | $65.40 | $65.40 | $65.40 | $65.40 | $65.40 | 0 |
| 2017-08-11 | $65.40 | $65.40 | $65.40 | $65.40 | $65.40 | 0 |
| 2017-08-10 | $65.40 | $65.40 | $65.40 | $65.40 | $65.40 | 0 |
| 2017-08-09 | $65.40 | $65.40 | $65.40 | $65.40 | $65.40 | 0 |
| 2017-08-08 | $65.40 | $65.40 | $65.40 | $65.40 | $65.40 | 0 |
| 2017-08-07 | $65.40 | $65.40 | $65.40 | $65.40 | $65.40 | 0 |
| 2017-08-04 | $65.40 | $65.40 | $65.40 | $65.40 | $65.40 | 0 |
| 2017-08-03 | $65.40 | $65.40 | $65.40 | $65.40 | $65.40 | 0 |
| 2017-08-02 | $65.40 | $65.40 | $65.40 | $65.40 | $65.40 | 0 |
| 2017-08-01 | $65.40 | $65.40 | $65.40 | $65.40 | $65.40 | 0 |
| 2017-07-31 | $65.40 | $65.40 | $65.40 | $65.40 | $65.40 | 0 |
| 2017-07-28 | $65.40 | $65.40 | $65.40 | $65.40 | $65.40 | 0 |
| 2017-07-27 | $65.40 | $65.40 | $65.40 | $65.40 | $65.40 | 0 |
| 2017-07-26 | $65.40 | $65.40 | $65.40 | $65.40 | $65.40 | 0 |
| 2017-07-25 | $65.40 | $65.40 | $65.40 | $65.40 | $65.40 | 0 |
| 2017-07-24 | $66.82 | $66.88 | $65.35 | $65.40 | $65.40 | 158,013,930 |
| 2017-07-21 | $66.59 | $67.00 | $66.45 | $66.89 | $66.89 | 16,046,283 |
| 2017-07-20 | $65.85 | $66.46 | $65.85 | $66.30 | $66.30 | 7,842,753 |
| 2017-07-19 | $65.35 | $65.78 | $65.24 | $65.74 | $65.74 | 7,702,039 |
| 2017-07-18 | $65.03 | $65.22 | $64.73 | $65.00 | $65.00 | 6,822,826 |
| 2017-07-17 | $65.56 | $65.72 | $65.21 | $65.26 | $65.26 | 6,642,249 |
| 2017-07-14 | $65.06 | $65.68 | $65.00 | $65.56 | $65.56 | 5,681,120 |
| 2017-07-13 | $65.08 | $65.15 | $64.78 | $64.79 | $64.79 | 9,505,519 |
| 2017-07-12 | $64.75 | $64.97 | $64.67 | $64.84 | $64.84 | 7,225,731 |
| 2017-07-11 | $64.10 | $64.34 | $63.91 | $64.00 | $64.00 | 6,107,735 |
| 2017-07-10 | $64.46 | $64.58 | $63.94 | $63.94 | $63.94 | 9,034,970 |
| 2017-07-07 | $64.70 | $64.76 | $64.53 | $64.58 | $64.58 | 4,560,798 |
| 2017-07-06 | $64.60 | $64.73 | $64.41 | $64.50 | $64.50 | 4,980,117 |
| 2017-07-05 | $64.80 | $65.04 | $64.71 | $64.87 | $64.87 | 4,022,933 |
| 2017-07-03 | $65.04 | $65.04 | $64.76 | $64.80 | $64.80 | 1,551,778 |
| 2017-06-30 | $65.00 | $65.22 | $64.88 | $65.04 | $65.04 | 3,688,651 |
| 2017-06-29 | $65.27 | $65.27 | $64.65 | $65.01 | $65.01 | 6,262,398 |
| 2017-06-28 | $65.63 | $65.85 | $65.44 | $65.58 | $65.58 | 4,018,609 |
| 2017-06-27 | $65.75 | $65.77 | $65.35 | $65.37 | $65.37 | 4,532,267 |
| 2017-06-26 | $65.85 | $66.02 | $65.69 | $65.75 | $65.75 | 3,983,673 |
| 2017-06-23 | $65.75 | $65.98 | $65.65 | $65.65 | $65.65 | 4,135,863 |
| 2017-06-22 | $65.97 | $65.99 | $65.45 | $65.45 | $65.45 | 5,206,637 |
| 2017-06-21 | $66.07 | $66.29 | $65.99 | $66.00 | $66.00 | 4,209,056 |
| 2017-06-20 | $66.33 | $66.42 | $66.05 | $66.11 | $66.11 | 2,935,006 |
| 2017-06-19 | $66.40 | $66.70 | $66.33 | $66.65 | $66.65 | 4,394,852 |
| 2017-06-16 | $65.92 | $66.52 | $65.83 | $66.50 | $66.50 | 4,742,645 |
| 2017-06-15 | $65.48 | $65.83 | $65.24 | $65.69 | $65.69 | 3,728,553 |
| 2017-06-14 | $65.47 | $66.14 | $65.47 | $65.79 | $65.79 | 10,526,191 |
| 2017-06-13 | $65.08 | $65.12 | $64.75 | $64.89 | $64.89 | 7,158,814 |
| 2017-06-12 | $65.40 | $65.50 | $64.89 | $64.92 | $64.92 | 8,945,745 |
| 2017-06-09 | $66.30 | $66.30 | $64.65 | $65.31 | $65.31 | 11,689,279 |
| 2017-06-08 | $67.18 | $67.18 | $66.44 | $66.50 | $66.50 | 6,245,928 |
| 2017-06-07 | $67.63 | $67.72 | $67.41 | $67.69 | $67.17 | 4,781,299 |
| 2017-06-06 | $67.60 | $67.81 | $67.49 | $67.72 | $67.20 | 3,374,081 |
| 2017-06-05 | $67.66 | $67.68 | $67.41 | $67.63 | $67.12 | 4,174,292 |
| 2017-06-02 | $67.23 | $67.73 | $67.12 | $67.73 | $67.21 | 6,778,903 |
| 2017-06-01 | $66.96 | $67.37 | $66.70 | $67.37 | $66.86 | 11,605,747 |
| 2017-05-31 | $66.76 | $67.25 | $66.66 | $67.25 | $66.74 | 9,908,887 |
| 2017-05-30 | $66.70 | $66.79 | $66.44 | $66.67 | $66.16 | 5,718,218 |
| 2017-05-26 | $66.69 | $66.99 | $66.64 | $66.98 | $66.47 | 2,861,788 |
| 2017-05-25 | $66.57 | $66.83 | $66.50 | $66.76 | $66.25 | 4,361,642 |
| 2017-05-24 | $66.19 | $66.48 | $66.17 | $66.42 | $65.91 | 2,574,898 |
| 2017-05-23 | $66.54 | $66.66 | $66.08 | $66.13 | $65.63 | 4,524,562 |
| 2017-05-22 | $66.42 | $66.77 | $66.30 | $66.68 | $66.17 | 3,565,458 |
| 2017-05-19 | $65.78 | $66.35 | $65.78 | $66.35 | $65.85 | 3,977,125 |
| 2017-05-18 | $66.01 | $66.09 | $65.57 | $65.58 | $65.08 | 4,052,603 |
| 2017-05-17 | $66.27 | $66.35 | $66.10 | $66.17 | $65.67 | 2,872,975 |
| 2017-05-16 | $66.01 | $66.31 | $66.01 | $66.27 | $65.77 | 2,400,117 |
| 2017-05-15 | $65.50 | $65.60 | $65.39 | $65.55 | $65.05 | 3,134,586 |
| 2017-05-12 | $65.06 | $65.57 | $65.05 | $65.54 | $65.04 | 3,726,275 |
| 2017-05-11 | $64.93 | $65.20 | $64.85 | $65.20 | $64.70 | 4,347,915 |
| 2017-05-10 | $64.87 | $65.08 | $64.86 | $65.05 | $64.55 | 3,653,418 |
| 2017-05-09 | $65.10 | $65.18 | $64.75 | $64.82 | $64.33 | 4,424,917 |
| 2017-05-08 | $64.93 | $65.01 | $64.69 | $64.90 | $64.41 | 3,444,796 |
| 2017-05-05 | $64.83 | $64.92 | $64.73 | $64.77 | $64.28 | 4,160,944 |
| 2017-05-04 | $64.60 | $64.70 | $64.47 | $64.50 | $64.01 | 3,099,762 |
| 2017-05-03 | $64.62 | $64.77 | $64.38 | $64.47 | $63.98 | 2,571,931 |
| 2017-05-02 | $64.54 | $64.87 | $64.53 | $64.87 | $64.38 | 4,608,356 |
| 2017-05-01 | $64.34 | $64.62 | $64.30 | $64.38 | $63.89 | 2,516,175 |
| 2017-04-28 | $64.30 | $64.51 | $64.29 | $64.50 | $64.01 | 2,309,342 |
| 2017-04-27 | $64.50 | $64.61 | $64.23 | $64.32 | $63.83 | 3,137,315 |
| 2017-04-26 | $64.75 | $64.84 | $64.50 | $64.53 | $64.04 | 4,055,462 |
| 2017-04-25 | $64.72 | $64.85 | $64.57 | $64.82 | $64.33 | 2,758,837 |
| 2017-04-24 | $64.12 | $64.81 | $64.11 | $64.80 | $64.31 | 3,803,237 |
| 2017-04-21 | $63.75 | $63.81 | $63.54 | $63.67 | $63.19 | 3,546,790 |
| 2017-04-20 | $63.68 | $63.95 | $63.67 | $63.79 | $63.30 | 3,550,830 |
| 2017-04-19 | $63.81 | $63.83 | $63.50 | $63.59 | $63.11 | 3,737,940 |
| 2017-04-18 | $64.15 | $64.22 | $63.87 | $64.04 | $63.55 | 4,204,541 |
| 2017-04-17 | $64.07 | $64.25 | $64.05 | $64.21 | $63.72 | 2,987,135 |
| 2017-04-13 | $64.12 | $64.20 | $63.94 | $63.97 | $63.48 | 2,301,411 |
| 2017-04-12 | $63.92 | $64.23 | $63.90 | $64.20 | $63.71 | 4,310,220 |
| 2017-04-11 | $63.80 | $64.06 | $63.80 | $63.97 | $63.48 | 3,302,801 |
| 2017-04-10 | $63.49 | $63.62 | $63.45 | $63.52 | $63.04 | 4,725,794 |
| 2017-04-07 | $63.44 | $63.67 | $63.44 | $63.55 | $63.07 | 3,564,713 |
| 2017-04-06 | $63.55 | $63.63 | $63.33 | $63.33 | $62.85 | 5,703,164 |
| 2017-04-05 | $63.19 | $63.70 | $63.10 | $63.57 | $63.09 | 6,707,284 |
| 2017-04-04 | $63.00 | $63.17 | $62.89 | $63.16 | $62.68 | 3,127,178 |
| 2017-04-03 | $62.98 | $63.10 | $62.80 | $62.91 | $62.43 | 4,202,855 |
| 2017-03-31 | $62.86 | $63.18 | $62.78 | $63.02 | $62.54 | 5,545,131 |
| 2017-03-30 | $63.10 | $63.17 | $62.82 | $62.82 | $62.34 | 6,939,461 |
| 2017-03-29 | $62.68 | $63.01 | $62.52 | $62.94 | $62.46 | 5,135,214 |
| 2017-03-28 | $62.59 | $62.78 | $62.52 | $62.72 | $62.24 | 4,827,079 |
| 2017-03-27 | $62.85 | $62.95 | $62.68 | $62.75 | $62.27 | 4,462,030 |
| 2017-03-24 | $62.29 | $62.85 | $62.18 | $62.64 | $62.16 | 3,854,507 |
| 2017-03-23 | $61.91 | $62.44 | $61.86 | $62.28 | $61.81 | 4,044,258 |
| 2017-03-22 | $62.13 | $62.20 | $61.89 | $62.03 | $61.56 | 6,346,834 |
| 2017-03-21 | $62.10 | $62.28 | $61.96 | $62.00 | $61.53 | 7,344,963 |
| 2017-03-20 | $61.82 | $62.11 | $61.81 | $62.01 | $61.54 | 4,794,720 |
| 2017-03-17 | $61.71 | $62.05 | $61.64 | $61.74 | $61.27 | 14,143,925 |
| 2017-03-16 | $61.57 | $61.77 | $61.00 | $61.33 | $60.86 | 10,388,105 |
| 2017-03-15 | $60.72 | $61.08 | $60.70 | $60.90 | $60.44 | 8,462,302 |
| 2017-03-14 | $60.62 | $60.77 | $60.45 | $60.55 | $60.09 | 6,377,063 |
| 2017-03-13 | $60.59 | $60.83 | $60.56 | $60.69 | $60.23 | 6,499,308 |
| 2017-03-10 | $60.50 | $60.75 | $60.43 | $60.58 | $60.12 | 5,502,619 |
| 2017-03-09 | $60.48 | $60.73 | $60.43 | $60.45 | $59.99 | 10,034,906 |
| 2017-03-08 | $60.52 | $60.77 | $60.40 | $60.44 | $59.98 | 6,793,646 |
| 2017-03-07 | $61.20 | $61.32 | $61.05 | $61.18 | $60.21 | 4,877,735 |
| 2017-03-06 | $61.11 | $61.32 | $60.97 | $61.30 | $60.32 | 5,254,688 |
| 2017-03-03 | $61.30 | $61.48 | $61.21 | $61.39 | $60.41 | 4,427,307 |
| 2017-03-02 | $61.77 | $61.88 | $61.56 | $61.59 | $60.61 | 14,515,521 |
| 2017-03-01 | $61.70 | $61.96 | $61.57 | $61.93 | $60.94 | 7,787,963 |
| 2017-02-28 | $61.41 | $61.66 | $61.37 | $61.57 | $60.59 | 4,798,142 |
| 2017-02-27 | $61.30 | $61.68 | $61.20 | $61.61 | $60.63 | 4,338,690 |
| 2017-02-24 | $61.44 | $61.55 | $61.21 | $61.50 | $60.52 | 3,850,525 |
| 2017-02-23 | $60.99 | $61.75 | $60.87 | $61.55 | $60.57 | 9,044,364 |
| 2017-02-22 | $60.89 | $60.95 | $60.69 | $60.95 | $59.98 | 3,093,013 |
| 2017-02-21 | $60.58 | $60.97 | $60.53 | $60.94 | $59.97 | 4,294,690 |
| 2017-02-17 | $60.74 | $60.83 | $60.44 | $60.73 | $59.76 | 3,819,105 |
| 2017-02-16 | $60.30 | $60.83 | $60.27 | $60.71 | $59.74 | 6,554,380 |
| 2017-02-15 | $59.80 | $60.49 | $59.76 | $60.43 | $59.47 | 3,717,883 |
| 2017-02-14 | $60.15 | $60.26 | $59.89 | $60.02 | $59.06 | 6,828,246 |
| 2017-02-13 | $60.63 | $60.81 | $60.01 | $60.31 | $59.35 | 13,309,424 |
| 2017-02-10 | $60.50 | $60.67 | $60.40 | $60.57 | $59.61 | 4,928,666 |
| 2017-02-09 | $60.50 | $60.83 | $60.50 | $60.54 | $59.58 | 9,638,784 |
| 2017-02-08 | $60.62 | $60.91 | $60.50 | $60.50 | $59.54 | 7,176,036 |
| 2017-02-07 | $60.41 | $60.71 | $60.31 | $60.59 | $59.63 | 4,648,517 |
| 2017-02-06 | $60.31 | $60.39 | $60.19 | $60.36 | $59.40 | 7,857,184 |
| 2017-02-03 | $60.07 | $60.49 | $60.05 | $60.39 | $59.43 | 6,720,185 |
| 2017-02-02 | $60.08 | $60.23 | $59.86 | $59.92 | $58.97 | 10,696,158 |
| 2017-02-01 | $60.05 | $60.28 | $59.93 | $59.95 | $59.00 | 7,016,171 |
| 2017-01-31 | $59.87 | $60.33 | $59.87 | $60.13 | $59.17 | 8,595,766 |
| 2017-01-30 | $60.10 | $60.10 | $59.82 | $59.87 | $58.92 | 4,983,859 |
| 2017-01-27 | $60.23 | $60.47 | $60.17 | $60.34 | $59.38 | 6,323,225 |
| 2017-01-26 | $60.05 | $60.26 | $60.05 | $60.17 | $59.21 | 6,710,730 |
| 2017-01-25 | $59.50 | $60.10 | $59.37 | $60.05 | $59.09 | 9,536,628 |
| 2017-01-24 | $59.10 | $59.26 | $59.02 | $59.15 | $58.21 | 11,011,094 |
| 2017-01-23 | $58.90 | $59.01 | $58.85 | $58.88 | $57.94 | 12,157,092 |
| 2017-01-20 | $58.69 | $58.77 | $58.49 | $58.71 | $57.78 | 12,931,453 |
| 2017-01-19 | $58.34 | $58.63 | $58.29 | $58.58 | $57.65 | 21,015,630 |
| 2017-01-18 | $58.00 | $58.08 | $57.84 | $58.00 | $57.08 | 25,967,483 |
| 2017-01-17 | $58.15 | $58.15 | $57.63 | $57.68 | $56.76 | 49,863,038 |
| 2017-01-13 | $55.75 | $56.03 | $55.65 | $55.97 | $55.08 | 4,628,586 |
| 2017-01-12 | $55.90 | $56.11 | $55.55 | $55.74 | $54.85 | 4,915,702 |
| 2017-01-11 | $55.82 | $56.31 | $55.75 | $55.80 | $54.91 | 4,756,702 |
| 2017-01-10 | $55.81 | $55.93 | $55.44 | $55.81 | $54.92 | 2,848,094 |
| 2017-01-09 | $55.25 | $55.85 | $55.25 | $55.71 | $54.82 | 4,150,624 |
| 2017-01-06 | $55.26 | $55.66 | $55.21 | $55.36 | $54.48 | 4,898,568 |
| 2017-01-05 | $55.46 | $55.75 | $55.19 | $55.19 | $54.31 | 9,878,616 |
| 2017-01-04 | $56.24 | $56.35 | $54.56 | $55.43 | $54.55 | 12,553,767 |
| 2017-01-03 | $56.26 | $56.47 | $56.00 | $56.17 | $55.28 | 3,161,967 |
| 2016-12-30 | $56.26 | $56.37 | $55.95 | $56.04 | $55.15 | 3,329,695 |
| 2016-12-29 | $55.90 | $56.19 | $55.90 | $56.10 | $55.21 | 1,617,468 |
| 2016-12-28 | $56.02 | $56.15 | $55.79 | $55.94 | $55.05 | 3,705,933 |
| 2016-12-27 | $56.03 | $56.29 | $55.93 | $56.18 | $55.29 | 3,068,195 |
| 2016-12-23 | $55.90 | $56.07 | $55.77 | $56.03 | $55.14 | 2,917,151 |
| 2016-12-22 | $55.84 | $55.95 | $55.75 | $55.95 | $55.06 | 3,849,765 |
| 2016-12-21 | $55.70 | $56.18 | $55.70 | $55.93 | $55.04 | 2,403,367 |
| 2016-12-20 | $55.82 | $55.99 | $55.48 | $55.98 | $55.09 | 3,872,264 |
| 2016-12-19 | $55.85 | $56.15 | $55.71 | $55.97 | $55.08 | 5,367,079 |
| 2016-12-16 | $55.66 | $55.85 | $55.46 | $55.54 | $54.66 | 7,409,387 |
| 2016-12-15 | $55.21 | $55.74 | $55.19 | $55.65 | $54.76 | 2,918,347 |
| 2016-12-14 | $55.81 | $56.01 | $55.26 | $55.31 | $54.43 | 5,054,018 |
| 2016-12-13 | $55.58 | $55.87 | $55.35 | $55.77 | $54.88 | 4,282,067 |
| 2016-12-12 | $54.98 | $55.40 | $54.85 | $55.38 | $54.50 | 4,589,317 |
| 2016-12-09 | $54.96 | $55.19 | $54.91 | $55.16 | $54.28 | 5,432,471 |
| 2016-12-08 | $54.84 | $54.97 | $54.32 | $54.83 | $53.96 | 6,320,440 |
| 2016-12-07 | $55.08 | $55.41 | $54.80 | $55.40 | $54.06 | 7,129,638 |
| 2016-12-06 | $54.79 | $55.23 | $54.74 | $55.19 | $53.86 | 6,308,413 |
| 2016-12-05 | $54.87 | $55.12 | $54.62 | $54.93 | $53.61 | 7,849,286 |
| 2016-12-02 | $54.08 | $54.71 | $54.06 | $54.68 | $53.36 | 5,259,711 |
| 2016-12-01 | $53.79 | $54.10 | $53.66 | $53.96 | $52.66 | 5,827,656 |
| 2016-11-30 | $54.90 | $55.26 | $54.08 | $54.10 | $52.80 | 9,037,882 |
| 2016-11-29 | $54.73 | $55.12 | $54.70 | $54.96 | $53.64 | 4,516,694 |
| 2016-11-28 | $54.63 | $55.00 | $54.61 | $54.67 | $53.35 | 6,714,249 |
| 2016-11-25 | $54.62 | $54.85 | $54.52 | $54.61 | $53.29 | 4,202,672 |
| 2016-11-23 | $54.19 | $54.42 | $53.74 | $54.35 | $53.04 | 5,925,100 |
| 2016-11-22 | $54.03 | $54.60 | $54.03 | $54.57 | $53.25 | 8,966,045 |
| 2016-11-21 | $53.63 | $54.25 | $53.63 | $54.21 | $52.90 | 7,086,215 |
| 2016-11-18 | $53.78 | $54.06 | $53.71 | $53.84 | $52.54 | 5,869,860 |
| 2016-11-17 | $53.66 | $54.06 | $53.61 | $53.75 | $52.45 | 5,731,796 |
| 2016-11-16 | $53.56 | $53.92 | $53.45 | $53.79 | $52.49 | 4,280,196 |
| 2016-11-15 | $53.21 | $53.88 | $53.17 | $53.67 | $52.38 | 9,987,884 |
| 2016-11-14 | $53.50 | $53.62 | $52.88 | $53.05 | $51.77 | 11,213,039 |
| 2016-11-11 | $53.20 | $53.66 | $53.10 | $53.58 | $52.29 | 6,892,288 |
| 2016-11-10 | $53.50 | $53.50 | $52.39 | $52.67 | $51.40 | 17,674,359 |
| 2016-11-09 | $54.50 | $54.80 | $54.25 | $54.53 | $53.22 | 8,710,198 |
| 2016-11-08 | $54.82 | $55.42 | $54.65 | $55.41 | $54.07 | 4,144,565 |
| 2016-11-07 | $54.71 | $55.04 | $54.61 | $55.04 | $53.71 | 6,351,312 |
| 2016-11-04 | $54.71 | $54.85 | $54.41 | $54.46 | $53.15 | 4,432,427 |
| 2016-11-03 | $54.77 | $55.07 | $54.72 | $54.84 | $53.52 | 4,672,541 |
| 2016-11-02 | $54.59 | $54.84 | $54.38 | $54.43 | $53.12 | 7,245,453 |
| 2016-11-01 | $55.02 | $55.15 | $54.46 | $54.47 | $53.16 | 8,618,075 |
| 2016-10-31 | $54.85 | $55.15 | $54.73 | $55.08 | $53.75 | 6,712,499 |
| 2016-10-28 | $54.28 | $55.06 | $54.26 | $54.73 | $53.41 | 7,740,746 |
| 2016-10-27 | $54.40 | $54.71 | $54.07 | $54.26 | $52.95 | 9,927,043 |
| 2016-10-26 | $54.74 | $54.86 | $53.96 | $54.17 | $52.86 | 11,513,152 |
| 2016-10-25 | $55.25 | $55.59 | $54.90 | $54.96 | $53.64 | 15,833,586 |
| 2016-10-24 | $54.03 | $55.40 | $53.92 | $55.10 | $53.77 | 16,993,695 |
| 2016-10-21 | $56.65 | $56.65 | $53.13 | $53.78 | $52.48 | 92,184,810 |
| 2016-10-20 | $47.09 | $47.27 | $46.09 | $47.17 | $46.03 | 9,303,485 |
| 2016-10-19 | $44.90 | $46.41 | $43.38 | $46.29 | $45.17 | 13,859,214 |
| 2016-10-18 | $47.90 | $47.90 | $47.14 | $47.27 | $46.13 | 5,884,153 |
| 2016-10-17 | $47.13 | $47.99 | $47.13 | $47.25 | $46.11 | 5,432,836 |
| 2016-10-14 | $47.35 | $47.48 | $47.18 | $47.27 | $46.13 | 6,043,931 |
| 2016-10-13 | $47.08 | $47.95 | $46.56 | $47.44 | $46.30 | 8,243,766 |
| 2016-10-12 | $46.52 | $47.13 | $46.31 | $47.08 | $45.95 | 5,426,363 |
| 2016-10-11 | $46.73 | $46.95 | $46.27 | $46.39 | $45.27 | 4,355,023 |
| 2016-10-10 | $46.80 | $47.01 | $46.51 | $46.67 | $45.55 | 2,553,817 |
| 2016-10-07 | $46.77 | $47.12 | $46.54 | $46.64 | $45.52 | 4,684,767 |
| 2016-10-06 | $46.04 | $46.82 | $45.81 | $46.61 | $45.49 | 3,207,106 |
| 2016-10-05 | $46.84 | $46.89 | $46.06 | $46.30 | $45.18 | 5,107,733 |
| 2016-10-04 | $47.07 | $47.10 | $46.38 | $46.80 | $45.67 | 6,329,022 |
| 2016-10-03 | $47.33 | $47.36 | $46.76 | $46.93 | $45.80 | 3,374,856 |
| 2016-09-30 | $47.37 | $47.49 | $47.03 | $47.15 | $46.01 | 4,706,760 |
| 2016-09-29 | $47.88 | $47.88 | $47.11 | $47.13 | $45.99 | 3,478,458 |
| 2016-09-28 | $48.12 | $48.20 | $47.75 | $47.86 | $46.71 | 3,138,586 |
| 2016-09-27 | $47.98 | $48.00 | $47.62 | $47.89 | $46.74 | 3,953,887 |
| 2016-09-26 | $47.48 | $48.47 | $47.48 | $47.81 | $46.66 | 3,631,611 |
| 2016-09-23 | $48.50 | $49.05 | $48.32 | $48.58 | $47.41 | 3,637,494 |
| 2016-09-22 | $48.63 | $49.03 | $48.56 | $48.78 | $47.60 | 3,455,992 |
| 2016-09-21 | $48.02 | $48.54 | $47.51 | $48.44 | $47.27 | 4,170,275 |
| 2016-09-20 | $47.62 | $47.88 | $47.40 | $47.66 | $46.51 | 2,793,134 |
| 2016-09-19 | $47.31 | $47.68 | $47.15 | $47.38 | $46.24 | 3,908,190 |
| 2016-09-16 | $47.27 | $47.32 | $46.72 | $47.31 | $46.17 | 7,076,073 |
| 2016-09-15 | $47.11 | $47.34 | $46.76 | $47.27 | $46.13 | 5,448,814 |
| 2016-09-14 | $47.46 | $47.65 | $47.04 | $47.21 | $46.07 | 4,396,548 |
| 2016-09-13 | $48.04 | $48.42 | $47.14 | $47.45 | $46.31 | 5,410,460 |
| 2016-09-12 | $46.82 | $48.06 | $46.69 | $47.88 | $46.73 | 5,975,369 |
| 2016-09-09 | $49.51 | $49.56 | $47.13 | $47.15 | $46.01 | 7,195,054 |
| 2016-09-08 | $50.41 | $50.62 | $49.74 | $49.83 | $48.63 | 2,998,781 |
| 2016-09-07 | $50.96 | $50.99 | $50.58 | $50.86 | $49.18 | 3,506,018 |
| 2016-09-06 | $50.66 | $50.99 | $50.53 | $50.99 | $49.31 | 2,815,459 |
| 2016-09-02 | $49.98 | $50.97 | $49.91 | $50.69 | $49.02 | 4,400,179 |
| 2016-09-01 | $49.50 | $49.76 | $49.20 | $49.75 | $48.11 | 2,552,245 |
| 2016-08-31 | $49.54 | $49.61 | $49.33 | $49.57 | $47.93 | 3,035,030 |
| 2016-08-30 | $49.95 | $50.15 | $49.35 | $49.53 | $47.89 | 3,326,435 |
| 2016-08-29 | $50.00 | $50.05 | $49.65 | $50.02 | $48.37 | 2,984,158 |
| 2016-08-26 | $50.34 | $50.56 | $49.79 | $49.87 | $48.22 | 2,644,376 |
| 2016-08-25 | $50.56 | $50.63 | $49.95 | $50.26 | $48.60 | 3,741,040 |
| 2016-08-24 | $50.88 | $50.88 | $50.41 | $50.72 | $49.04 | 2,783,771 |
| 2016-08-23 | $50.78 | $50.95 | $50.65 | $50.82 | $49.14 | 3,671,649 |
| 2016-08-22 | $50.75 | $50.82 | $50.46 | $50.66 | $48.99 | 4,016,184 |
| 2016-08-19 | $50.83 | $50.85 | $50.44 | $50.66 | $48.99 | 5,375,770 |
| 2016-08-18 | $50.91 | $50.96 | $50.66 | $50.87 | $49.19 | 3,292,086 |
| 2016-08-17 | $50.66 | $51.15 | $50.65 | $51.06 | $49.37 | 5,070,288 |
| 2016-08-16 | $50.29 | $50.77 | $50.19 | $50.65 | $48.98 | 4,459,532 |
| 2016-08-15 | $50.51 | $50.59 | $50.19 | $50.55 | $48.88 | 5,017,392 |
| 2016-08-12 | $50.20 | $50.65 | $50.02 | $50.60 | $48.93 | 6,045,220 |
| 2016-08-11 | $49.78 | $50.24 | $49.75 | $50.10 | $48.45 | 5,329,421 |
| 2016-08-10 | $49.44 | $49.71 | $49.40 | $49.65 | $48.01 | 3,149,145 |
| 2016-08-09 | $49.23 | $49.67 | $48.97 | $49.46 | $47.83 | 3,279,732 |
| 2016-08-08 | $49.39 | $49.51 | $48.69 | $49.18 | $47.56 | 3,540,607 |
| 2016-08-05 | $48.88 | $49.29 | $48.77 | $48.92 | $47.30 | 3,895,697 |
| 2016-08-04 | $49.38 | $49.58 | $48.82 | $48.92 | $47.30 | 5,049,610 |
| 2016-08-03 | $49.96 | $50.00 | $48.93 | $49.35 | $47.72 | 4,691,902 |
| 2016-08-02 | $49.77 | $50.04 | $49.59 | $50.00 | $48.35 | 3,991,261 |
| 2016-08-01 | $50.08 | $50.40 | $49.67 | $49.84 | $48.19 | 4,124,232 |
| 2016-07-29 | $50.25 | $50.55 | $49.96 | $50.06 | $48.41 | 4,149,971 |
| 2016-07-28 | $49.84 | $50.31 | $49.24 | $50.18 | $48.52 | 4,764,402 |
| 2016-07-27 | $49.96 | $50.51 | $48.85 | $49.90 | $48.25 | 9,841,128 |
| 2016-07-26 | $52.36 | $52.45 | $49.88 | $50.00 | $48.35 | 9,748,674 |
| 2016-07-25 | $52.20 | $52.38 | $51.96 | $52.31 | $50.58 | 2,662,799 |
| 2016-07-22 | $52.01 | $52.43 | $51.98 | $52.29 | $50.56 | 2,627,165 |
| 2016-07-21 | $52.36 | $52.45 | $51.39 | $51.83 | $50.12 | 4,326,200 |
| 2016-07-20 | $52.78 | $52.78 | $52.31 | $52.36 | $50.63 | 2,270,739 |
| 2016-07-19 | $52.31 | $52.62 | $52.10 | $52.57 | $50.83 | 2,484,379 |
| 2016-07-18 | $52.63 | $52.72 | $52.23 | $52.62 | $50.88 | 2,543,535 |
| 2016-07-15 | $52.55 | $52.89 | $52.38 | $52.58 | $50.84 | 3,229,583 |
| 2016-07-14 | $52.34 | $52.65 | $52.02 | $52.37 | $50.64 | 3,242,946 |
| 2016-07-13 | $52.14 | $52.58 | $51.92 | $52.39 | $50.66 | 3,502,414 |
| 2016-07-12 | $52.96 | $53.33 | $51.84 | $51.96 | $50.24 | 6,824,240 |
| 2016-07-11 | $53.14 | $53.45 | $52.76 | $53.20 | $51.44 | 4,685,811 |
| 2016-07-08 | $52.99 | $53.17 | $52.48 | $53.13 | $51.38 | 4,563,416 |
| 2016-07-07 | $53.67 | $53.76 | $52.91 | $52.97 | $51.22 | 4,765,872 |
| 2016-07-06 | $53.92 | $54.19 | $53.16 | $53.61 | $51.84 | 5,536,859 |
| 2016-07-05 | $53.73 | $54.48 | $53.55 | $53.89 | $52.11 | 4,938,734 |
| 2016-07-01 | $54.00 | $54.27 | $53.64 | $53.73 | $51.96 | 3,591,330 |
| 2016-06-30 | $53.13 | $53.99 | $52.95 | $53.93 | $52.15 | 5,304,597 |
| 2016-06-29 | $52.50 | $52.99 | $52.20 | $52.89 | $51.14 | 5,445,337 |
| 2016-06-28 | $52.04 | $52.25 | $51.73 | $52.25 | $50.52 | 7,362,659 |
| 2016-06-27 | $51.14 | $52.13 | $51.02 | $52.01 | $50.29 | 5,653,558 |
| 2016-06-24 | $49.91 | $52.00 | $49.88 | $51.29 | $49.60 | 9,128,677 |
| 2016-06-23 | $51.28 | $51.28 | $50.54 | $50.84 | $49.16 | 2,763,211 |
| 2016-06-22 | $51.19 | $51.33 | $50.93 | $50.97 | $49.29 | 2,479,433 |
| 2016-06-21 | $51.36 | $51.66 | $50.96 | $50.97 | $49.29 | 3,281,381 |
| 2016-06-20 | $50.61 | $51.25 | $50.38 | $51.03 | $49.34 | 3,287,842 |
| 2016-06-17 | $50.58 | $50.64 | $50.01 | $50.22 | $48.56 | 4,344,377 |
| 2016-06-16 | $50.28 | $50.63 | $50.03 | $50.58 | $48.91 | 3,139,616 |
| 2016-06-15 | $50.53 | $50.72 | $49.93 | $50.20 | $48.54 | 4,261,429 |
| 2016-06-14 | $50.62 | $50.82 | $50.17 | $50.53 | $48.86 | 4,446,564 |
| 2016-06-13 | $51.05 | $51.34 | $50.57 | $50.77 | $49.09 | 2,783,423 |
| 2016-06-10 | $50.80 | $51.25 | $50.53 | $51.14 | $49.45 | 4,086,306 |
| 2016-06-09 | $50.60 | $51.20 | $50.50 | $51.06 | $49.37 | 3,215,028 |
| 2016-06-08 | $50.39 | $50.73 | $50.24 | $50.59 | $48.92 | 4,324,168 |
| 2016-06-07 | $51.18 | $51.27 | $50.82 | $50.89 | $48.80 | 3,160,180 |
| 2016-06-06 | $51.22 | $51.40 | $50.86 | $51.05 | $48.96 | 2,861,273 |
| 2016-06-03 | $50.07 | $51.35 | $50.00 | $51.07 | $48.98 | 4,656,472 |
| 2016-06-02 | $50.02 | $50.04 | $49.60 | $49.92 | $47.87 | 2,353,911 |
| 2016-06-01 | $49.63 | $50.21 | $49.60 | $50.02 | $47.97 | 2,672,845 |
| 2016-05-31 | $50.34 | $50.41 | $49.40 | $49.70 | $47.66 | 4,871,243 |
| 2016-05-27 | $50.42 | $50.57 | $49.96 | $50.13 | $48.08 | 2,808,761 |
| 2016-05-26 | $50.40 | $50.61 | $50.15 | $50.41 | $48.34 | 2,745,078 |
| 2016-05-25 | $50.67 | $50.88 | $50.37 | $50.38 | $48.31 | 3,536,519 |
| 2016-05-24 | $50.18 | $50.80 | $50.16 | $50.70 | $48.62 | 3,308,485 |
| 2016-05-23 | $49.67 | $49.98 | $49.47 | $49.88 | $47.84 | 2,638,224 |
| 2016-05-20 | $50.03 | $50.03 | $49.53 | $49.61 | $47.58 | 6,192,333 |
| 2016-05-19 | $49.44 | $49.75 | $49.11 | $49.71 | $47.67 | 2,912,567 |
| 2016-05-18 | $50.21 | $50.32 | $49.36 | $49.62 | $47.59 | 3,494,352 |
| 2016-05-17 | $51.02 | $51.06 | $50.13 | $50.31 | $48.25 | 2,816,863 |
| 2016-05-16 | $50.82 | $51.29 | $50.30 | $51.20 | $49.10 | 2,329,668 |
| 2016-05-13 | $51.38 | $51.63 | $50.81 | $50.90 | $48.81 | 3,073,436 |
| 2016-05-12 | $50.84 | $51.68 | $50.60 | $51.51 | $49.40 | 2,848,695 |
| 2016-05-11 | $51.14 | $51.30 | $50.64 | $50.84 | $48.76 | 3,437,880 |
| 2016-05-10 | $50.00 | $51.17 | $49.85 | $51.14 | $49.04 | 3,273,810 |
| 2016-05-09 | $49.89 | $49.99 | $49.69 | $49.88 | $47.84 | 2,638,058 |
| 2016-05-06 | $49.58 | $49.92 | $49.30 | $49.86 | $47.82 | 2,450,878 |
| 2016-05-05 | $49.41 | $49.88 | $49.28 | $49.56 | $47.53 | 3,505,760 |
| 2016-05-04 | $49.27 | $49.67 | $49.03 | $49.55 | $47.52 | 2,999,119 |
| 2016-05-03 | $49.56 | $49.92 | $49.17 | $49.47 | $47.44 | 3,372,961 |
| 2016-05-02 | $49.79 | $50.36 | $49.36 | $49.63 | $47.60 | 3,823,588 |
| 2016-04-29 | $49.33 | $49.70 | $49.16 | $49.60 | $47.57 | 4,214,917 |
| 2016-04-28 | $48.88 | $49.46 | $48.86 | $49.31 | $47.29 | 3,933,602 |
| 2016-04-27 | $48.54 | $49.63 | $48.31 | $48.96 | $46.95 | 4,812,739 |
| 2016-04-26 | $47.94 | $48.34 | $47.43 | $48.31 | $46.33 | 5,182,373 |
| 2016-04-25 | $47.83 | $48.42 | $47.46 | $48.41 | $46.43 | 4,055,982 |
| 2016-04-22 | $47.39 | $47.85 | $46.85 | $47.83 | $45.87 | 6,681,651 |
| 2016-04-21 | $48.77 | $48.99 | $47.54 | $47.58 | $45.63 | 5,022,920 |
| 2016-04-20 | $48.67 | $49.49 | $48.44 | $49.01 | $47.00 | 4,265,415 |
| 2016-04-19 | $48.98 | $49.23 | $48.53 | $48.71 | $46.71 | 3,459,302 |
| 2016-04-18 | $48.77 | $49.22 | $48.58 | $49.10 | $47.09 | 3,544,811 |
| 2016-04-15 | $48.84 | $49.07 | $48.51 | $48.74 | $46.74 | 4,998,813 |
| 2016-04-14 | $49.30 | $49.95 | $48.77 | $48.82 | $46.82 | 5,478,535 |
| 2016-04-13 | $51.30 | $51.49 | $48.59 | $49.15 | $47.14 | 9,844,126 |
| 2016-04-12 | $50.77 | $51.37 | $50.60 | $51.26 | $49.16 | 3,262,825 |
| 2016-04-11 | $51.19 | $51.37 | $50.46 | $50.60 | $48.53 | 3,615,694 |
| 2016-04-08 | $50.99 | $51.20 | $50.79 | $50.94 | $48.85 | 3,194,369 |
| 2016-04-07 | $50.37 | $50.87 | $50.09 | $50.83 | $48.75 | 3,675,170 |
| 2016-04-06 | $50.46 | $50.60 | $50.19 | $50.36 | $48.30 | 3,811,642 |
| 2016-04-05 | $49.87 | $50.62 | $49.65 | $50.50 | $48.43 | 5,812,739 |
| 2016-04-04 | $50.26 | $50.51 | $49.97 | $50.13 | $48.08 | 6,319,419 |
| 2016-04-01 | $50.14 | $50.36 | $49.55 | $50.33 | $48.27 | 4,510,811 |
| 2016-03-31 | $50.48 | $50.74 | $50.29 | $50.31 | $48.25 | 4,299,741 |
| 2016-03-30 | $50.47 | $50.82 | $50.30 | $50.48 | $48.41 | 5,622,408 |
| 2016-03-29 | $50.82 | $51.28 | $50.04 | $50.45 | $48.38 | 4,031,275 |
| 2016-03-28 | $49.93 | $50.64 | $49.81 | $50.46 | $48.39 | 3,740,620 |
| 2016-03-24 | $50.16 | $50.47 | $49.49 | $49.70 | $47.66 | 4,601,141 |
| 2016-03-23 | $50.21 | $50.38 | $49.78 | $50.28 | $48.22 | 3,238,707 |
| 2016-03-22 | $50.70 | $50.78 | $50.05 | $50.14 | $48.08 | 3,739,607 |
| 2016-03-21 | $50.48 | $51.07 | $50.07 | $50.74 | $48.66 | 3,710,259 |
| 2016-03-18 | $50.71 | $50.91 | $50.29 | $50.69 | $48.61 | 16,149,107 |
| 2016-03-17 | $50.80 | $50.98 | $50.53 | $50.68 | $48.60 | 6,528,495 |
| 2016-03-16 | $50.76 | $51.25 | $50.36 | $50.94 | $48.85 | 4,863,991 |
| 2016-03-15 | $50.81 | $51.24 | $50.70 | $50.94 | $48.85 | 4,675,499 |
| 2016-03-14 | $50.97 | $51.27 | $50.53 | $51.07 | $48.98 | 4,102,107 |
| 2016-03-11 | $52.01 | $52.32 | $50.86 | $51.08 | $48.99 | 5,302,377 |
| 2016-03-10 | $51.93 | $52.54 | $51.46 | $51.89 | $49.76 | 3,942,419 |
| 2016-03-09 | $51.40 | $51.76 | $51.00 | $51.59 | $49.48 | 4,288,106 |
| 2016-03-08 | $51.22 | $51.35 | $50.80 | $51.24 | $49.14 | 5,231,234 |
| 2016-03-07 | $51.49 | $52.25 | $51.37 | $51.74 | $49.22 | 5,776,640 |
| 2016-03-04 | $51.28 | $51.97 | $50.84 | $51.71 | $49.19 | 4,387,722 |
| 2016-03-03 | $50.42 | $51.31 | $50.40 | $51.26 | $48.76 | 5,206,189 |
| 2016-03-02 | $50.25 | $50.60 | $50.00 | $50.51 | $48.05 | 4,984,984 |
| 2016-03-01 | $50.56 | $50.81 | $50.24 | $50.49 | $48.03 | 4,992,239 |
| 2016-02-29 | $50.16 | $50.75 | $50.16 | $50.43 | $47.97 | 4,590,094 |
| 2016-02-26 | $50.81 | $51.05 | $50.12 | $50.28 | $47.83 | 4,530,409 |
| 2016-02-25 | $51.11 | $51.22 | $50.75 | $50.94 | $48.45 | 4,439,853 |
| 2016-02-24 | $50.23 | $51.09 | $50.00 | $50.95 | $48.46 | 4,187,756 |
| 2016-02-23 | $50.00 | $50.66 | $49.75 | $50.50 | $48.04 | 4,015,039 |
| 2016-02-22 | $49.59 | $50.00 | $49.46 | $49.82 | $47.39 | 3,538,701 |
| 2016-02-19 | $49.43 | $49.87 | $48.98 | $49.51 | $47.09 | 3,636,922 |
| 2016-02-18 | $49.05 | $49.67 | $48.77 | $49.51 | $47.09 | 3,707,650 |
| 2016-02-17 | $48.24 | $49.20 | $48.02 | $48.97 | $46.58 | 4,900,877 |
| 2016-02-16 | $48.23 | $48.63 | $47.72 | $48.28 | $45.92 | 6,056,475 |
| 2016-02-12 | $48.47 | $48.73 | $47.38 | $47.80 | $45.47 | 5,706,983 |
| 2016-02-11 | $46.55 | $48.77 | $46.50 | $48.50 | $46.13 | 7,046,303 |
| 2016-02-10 | $48.06 | $48.41 | $47.29 | $47.46 | $45.14 | 5,740,622 |
| 2016-02-09 | $47.00 | $48.26 | $46.73 | $47.69 | $45.36 | 4,605,567 |
| 2016-02-08 | $47.07 | $47.41 | $46.65 | $47.08 | $44.78 | 6,314,023 |
| 2016-02-05 | $47.74 | $48.17 | $46.92 | $47.53 | $45.21 | 6,319,468 |
| 2016-02-04 | $47.50 | $48.00 | $46.58 | $47.37 | $45.06 | 8,109,669 |
| 2016-02-03 | $49.83 | $50.05 | $47.71 | $47.85 | $45.52 | 9,751,778 |
| 2016-02-02 | $49.46 | $49.69 | $49.10 | $49.56 | $47.14 | 4,868,831 |
| 2016-02-01 | $49.76 | $50.42 | $49.72 | $49.95 | $47.51 | 5,402,144 |
| 2016-01-29 | $48.74 | $49.99 | $48.64 | $49.95 | $47.51 | 5,747,590 |
| 2016-01-28 | $47.68 | $48.68 | $47.30 | $48.54 | $46.17 | 4,058,335 |
| 2016-01-27 | $47.20 | $48.49 | $47.07 | $47.62 | $45.30 | 5,522,473 |
| 2016-01-26 | $46.82 | $47.88 | $46.50 | $47.11 | $44.81 | 3,795,076 |
| 2016-01-25 | $46.48 | $47.19 | $46.32 | $46.89 | $44.60 | 5,385,069 |
| 2016-01-22 | $46.17 | $46.51 | $45.60 | $46.30 | $44.04 | 7,946,386 |
| 2016-01-21 | $45.46 | $45.95 | $44.92 | $45.70 | $43.47 | 3,790,995 |
| 2016-01-20 | $46.50 | $46.58 | $44.58 | $45.48 | $43.26 | 6,667,547 |
| 2016-01-19 | $46.93 | $47.42 | $46.63 | $46.93 | $44.64 | 6,540,664 |
| 2016-01-15 | $47.03 | $47.59 | $46.27 | $46.66 | $44.38 | 8,304,495 |
| 2016-01-14 | $47.20 | $47.92 | $47.12 | $47.40 | $45.09 | 5,535,549 |
| 2016-01-13 | $48.24 | $48.88 | $47.29 | $47.39 | $45.08 | 4,668,979 |
| 2016-01-12 | $48.58 | $48.99 | $47.82 | $48.25 | $45.90 | 4,665,688 |
| 2016-01-11 | $47.23 | $48.67 | $47.16 | $48.45 | $46.09 | 7,689,937 |
| 2016-01-08 | $47.44 | $47.65 | $46.90 | $47.12 | $44.82 | 5,753,405 |
| 2016-01-07 | $47.00 | $47.79 | $46.77 | $47.23 | $44.93 | 5,690,443 |
| 2016-01-06 | $46.25 | $47.91 | $46.00 | $47.77 | $45.44 | 8,773,510 |
| 2016-01-05 | $45.13 | $46.58 | $45.13 | $46.57 | $44.30 | 5,083,302 |
| 2016-01-04 | $45.42 | $45.76 | $44.69 | $45.20 | $42.99 | 4,650,075 |
| 2015-12-31 | $46.53 | $46.65 | $45.97 | $46.15 | $43.90 | 2,540,436 |
| 2015-12-30 | $46.59 | $47.00 | $46.31 | $46.67 | $44.39 | 2,571,669 |
| 2015-12-29 | $46.66 | $46.75 | $46.24 | $46.52 | $44.25 | 4,321,487 |
| 2015-12-28 | $46.30 | $46.45 | $45.97 | $46.28 | $44.02 | 2,762,260 |
| 2015-12-24 | $46.49 | $46.71 | $46.35 | $46.44 | $44.17 | 1,415,569 |
| 2015-12-23 | $46.08 | $46.64 | $46.00 | $46.47 | $44.20 | 3,127,529 |
| 2015-12-22 | $45.51 | $46.00 | $45.12 | $45.90 | $43.66 | 3,437,971 |
| 2015-12-21 | $45.04 | $45.44 | $44.79 | $45.28 | $43.07 | 3,290,861 |
| 2015-12-18 | $45.36 | $45.42 | $44.70 | $44.70 | $42.52 | 10,321,168 |
| 2015-12-17 | $46.01 | $46.07 | $45.49 | $45.50 | $43.28 | 3,339,626 |
| 2015-12-16 | $45.29 | $46.09 | $45.11 | $45.98 | $43.74 | 4,155,160 |
| 2015-12-15 | $45.37 | $45.68 | $44.94 | $45.06 | $42.86 | 4,787,594 |
| 2015-12-14 | $44.63 | $45.54 | $44.34 | $45.04 | $42.84 | 4,241,749 |
| 2015-12-11 | $44.84 | $45.15 | $44.39 | $44.56 | $42.39 | 5,209,321 |
| 2015-12-10 | $45.27 | $45.37 | $44.50 | $44.98 | $42.79 | 5,919,632 |
| 2015-12-09 | $46.41 | $46.61 | $45.21 | $45.42 | $42.86 | 4,942,343 |
| 2015-12-08 | $46.59 | $46.59 | $45.89 | $46.42 | $43.80 | 6,465,390 |
| 2015-12-07 | $46.96 | $47.24 | $46.37 | $46.68 | $44.05 | 4,922,233 |
| 2015-12-04 | $45.38 | $46.79 | $45.38 | $46.76 | $44.13 | 6,279,025 |
| 2015-12-03 | $46.20 | $46.70 | $45.09 | $45.24 | $42.69 | 8,222,112 |
| 2015-12-02 | $46.23 | $46.78 | $46.01 | $46.28 | $43.67 | 3,696,665 |
| 2015-12-01 | $46.27 | $46.41 | $45.85 | $46.13 | $43.53 | 4,661,219 |
| 2015-11-30 | $47.01 | $47.09 | $46.17 | $46.25 | $43.64 | 6,139,613 |
| 2015-11-27 | $46.73 | $47.16 | $46.56 | $46.84 | $44.20 | 2,026,595 |
| 2015-11-25 | $46.87 | $46.92 | $46.53 | $46.57 | $43.95 | 3,269,845 |
| 2015-11-24 | $46.76 | $46.94 | $46.33 | $46.69 | $44.06 | 3,633,795 |
| 2015-11-23 | $46.49 | $47.10 | $46.43 | $47.03 | $44.38 | 4,514,355 |
| 2015-11-20 | $46.26 | $46.89 | $46.23 | $46.49 | $43.87 | 4,984,129 |
| 2015-11-19 | $45.92 | $46.52 | $45.73 | $46.12 | $43.52 | 3,842,573 |
| 2015-11-18 | $46.06 | $46.13 | $45.27 | $45.91 | $43.32 | 4,087,430 |
| 2015-11-17 | $46.20 | $46.43 | $45.80 | $46.06 | $43.46 | 5,539,772 |
| 2015-11-16 | $45.52 | $46.26 | $45.51 | $46.12 | $43.52 | 5,558,320 |
| 2015-11-13 | $45.41 | $45.79 | $45.33 | $45.52 | $42.96 | 7,142,697 |
| 2015-11-12 | $45.01 | $45.71 | $45.00 | $45.41 | $42.85 | 8,759,695 |
| 2015-11-11 | $44.81 | $45.37 | $44.67 | $45.00 | $42.46 | 6,057,394 |
| 2015-11-10 | $44.54 | $44.93 | $44.42 | $44.59 | $42.08 | 4,359,186 |
| 2015-11-09 | $44.48 | $44.82 | $44.06 | $44.57 | $42.06 | 5,507,110 |
| 2015-11-06 | $45.84 | $46.00 | $44.28 | $44.63 | $42.12 | 8,096,915 |
| 2015-11-05 | $45.86 | $46.32 | $45.86 | $46.16 | $43.56 | 5,365,412 |
| 2015-11-04 | $45.92 | $46.25 | $45.60 | $45.71 | $43.13 | 6,774,351 |
| 2015-11-03 | $46.99 | $47.50 | $45.62 | $45.98 | $43.39 | 9,078,365 |
| 2015-11-02 | $48.13 | $48.41 | $47.61 | $47.90 | $45.20 | 6,984,504 |
| 2015-10-30 | $48.83 | $49.00 | $48.31 | $48.32 | $45.60 | 6,970,425 |
| 2015-10-29 | $49.01 | $49.02 | $48.46 | $48.93 | $46.17 | 5,489,455 |
| 2015-10-28 | $48.95 | $49.25 | $48.58 | $49.15 | $46.38 | 5,688,585 |
| 2015-10-27 | $48.40 | $48.56 | $47.26 | $48.35 | $45.63 | 8,701,931 |
| 2015-10-26 | $49.07 | $49.56 | $48.76 | $49.49 | $46.70 | 8,418,644 |
| 2015-10-23 | $49.02 | $49.17 | $48.24 | $48.89 | $46.14 | 7,883,384 |
| 2015-10-22 | $47.75 | $48.92 | $47.59 | $48.88 | $46.13 | 6,746,438 |
| 2015-10-21 | $47.30 | $47.67 | $47.10 | $47.36 | $44.69 | 4,900,977 |
| 2015-10-20 | $47.48 | $47.72 | $47.28 | $47.63 | $44.95 | 3,212,411 |
| 2015-10-19 | $47.36 | $47.55 | $47.07 | $47.49 | $44.81 | 4,166,483 |
| 2015-10-16 | $46.88 | $47.55 | $46.68 | $47.36 | $44.69 | 4,036,775 |
| 2015-10-15 | $46.46 | $46.73 | $46.25 | $46.68 | $44.05 | 4,049,824 |
| 2015-10-14 | $46.55 | $46.76 | $45.64 | $46.04 | $43.45 | 5,534,156 |
| 2015-10-13 | $46.97 | $47.08 | $46.52 | $46.58 | $43.96 | 4,318,643 |
| 2015-10-12 | $46.71 | $47.20 | $46.64 | $46.95 | $44.30 | 5,756,844 |
| 2015-10-09 | $46.18 | $46.77 | $46.08 | $46.47 | $43.85 | 6,457,778 |
| 2015-10-08 | $45.41 | $46.29 | $45.01 | $46.26 | $43.65 | 5,349,142 |
| 2015-10-07 | $45.25 | $45.63 | $44.20 | $45.46 | $42.90 | 7,795,657 |
| 2015-10-06 | $45.00 | $45.59 | $44.81 | $45.26 | $42.71 | 10,550,493 |
| 2015-10-05 | $44.27 | $44.89 | $44.06 | $44.87 | $42.34 | 9,076,089 |
| 2015-10-02 | $43.25 | $44.03 | $43.02 | $44.01 | $41.53 | 6,546,291 |
| 2015-10-01 | $44.69 | $45.29 | $43.42 | $43.63 | $41.17 | 7,803,167 |
| 2015-09-30 | $44.08 | $44.37 | $43.56 | $44.27 | $41.78 | 7,364,163 |
| 2015-09-29 | $43.73 | $44.44 | $42.94 | $43.47 | $41.02 | 12,445,478 |
| 2015-09-28 | $43.06 | $43.59 | $42.85 | $43.42 | $40.97 | 11,635,630 |
| 2015-09-25 | $42.28 | $43.48 | $42.09 | $42.99 | $40.57 | 9,341,148 |
| 2015-09-24 | $42.66 | $42.94 | $41.91 | $42.11 | $39.74 | 10,670,408 |
| 2015-09-23 | $42.69 | $42.99 | $42.56 | $42.94 | $40.52 | 6,073,650 |
| 2015-09-22 | $42.36 | $42.61 | $42.20 | $42.54 | $40.14 | 5,533,504 |
| 2015-09-21 | $42.10 | $42.86 | $42.10 | $42.79 | $40.38 | 5,315,126 |
| 2015-09-18 | $41.79 | $42.72 | $41.59 | $41.84 | $39.48 | 9,877,661 |
| 2015-09-17 | $42.50 | $42.92 | $42.16 | $42.28 | $39.90 | 4,303,915 |
| 2015-09-16 | $42.60 | $42.67 | $42.11 | $42.51 | $40.11 | 6,174,416 |
| 2015-09-15 | $42.26 | $42.26 | $41.44 | $42.09 | $39.72 | 9,473,786 |
| 2015-09-14 | $42.21 | $42.35 | $41.74 | $41.98 | $39.61 | 3,185,350 |
| 2015-09-11 | $41.75 | $42.19 | $41.61 | $42.19 | $39.81 | 3,468,176 |
| 2015-09-10 | $41.99 | $42.28 | $41.81 | $41.95 | $39.59 | 5,182,202 |
| 2015-09-09 | $42.67 | $42.99 | $41.91 | $42.12 | $39.75 | 6,880,231 |
| 2015-09-08 | $42.04 | $42.57 | $41.88 | $42.45 | $40.06 | 7,170,814 |