SPDRR BLOOMBERG BARCLAYS SHORT TERM CORPORATE BOND ETF (SCPB) Exchange: NYSE ARCA
Data as of May 2, 2025
$30.65 ($0.03) 0.10%
SPDRR BLOOMBERG BARCLAYS SHORT TERM CORPORATE BOND ETF - Daily Information
Click for more stock information on SPDRR BLOOMBERG BARCLAYS SHORT TERM CORPORATE BOND ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $30.63 |
| Previous Close | $30.65 |
| High | $30.66 |
| Low | $30.63 |
| Adjusted Open | $30.63 |
| Previous Adjusted Close | $30.65 |
| Adjusted High | $30.66 |
| Adjusted Low | $30.63 |
Invest in SPDRR BLOOMBERG BARCLAYS SHORT TERM CORPORATE BOND ETF (SCPB)
Historical Stock Data for SPDRR BLOOMBERG BARCLAYS SHORT TERM CORPORATE BOND ETF (SCPB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-13 | $30.63 | $30.66 | $30.63 | $30.65 | $30.65 | 716,177 |
| 2017-10-12 | $30.65 | $30.65 | $30.62 | $30.62 | $30.62 | 283,266 |
| 2017-10-11 | $30.66 | $30.66 | $30.61 | $30.63 | $30.63 | 1,086,235 |
| 2017-10-10 | $30.64 | $30.66 | $30.62 | $30.66 | $30.66 | 484,528 |
| 2017-10-09 | $30.62 | $30.66 | $30.62 | $30.65 | $30.65 | 219,872 |
| 2017-10-06 | $30.63 | $30.64 | $30.61 | $30.63 | $30.63 | 211,925 |
| 2017-10-05 | $30.64 | $30.66 | $30.62 | $30.63 | $30.63 | 333,709 |
| 2017-10-04 | $30.63 | $30.66 | $30.63 | $30.65 | $30.65 | 290,609 |
| 2017-10-03 | $30.62 | $30.65 | $30.62 | $30.64 | $30.64 | 253,211 |
| 2017-10-02 | $30.62 | $30.64 | $30.61 | $30.62 | $30.62 | 341,635 |
| 2017-09-29 | $30.66 | $30.69 | $30.66 | $30.67 | $30.62 | 258,036 |
| 2017-09-28 | $30.67 | $30.68 | $30.65 | $30.68 | $30.63 | 338,177 |
| 2017-09-27 | $30.66 | $30.67 | $30.65 | $30.65 | $30.60 | 492,374 |
| 2017-09-26 | $30.67 | $30.68 | $30.65 | $30.66 | $30.61 | 245,709 |
| 2017-09-25 | $30.64 | $30.69 | $30.64 | $30.67 | $30.62 | 569,612 |
| 2017-09-22 | $30.64 | $30.66 | $30.64 | $30.65 | $30.60 | 192,620 |
| 2017-09-21 | $30.65 | $30.66 | $30.63 | $30.65 | $30.60 | 417,135 |
| 2017-09-20 | $30.67 | $30.68 | $30.63 | $30.65 | $30.60 | 229,169 |
| 2017-09-19 | $30.67 | $30.68 | $30.65 | $30.67 | $30.62 | 251,001 |
| 2017-09-18 | $30.67 | $30.67 | $30.65 | $30.67 | $30.62 | 340,061 |
| 2017-09-15 | $30.67 | $30.68 | $30.65 | $30.66 | $30.61 | 973,659 |
| 2017-09-14 | $30.65 | $30.67 | $30.64 | $30.65 | $30.60 | 406,865 |
| 2017-09-13 | $30.66 | $30.68 | $30.65 | $30.67 | $30.62 | 1,708,240 |
| 2017-09-12 | $30.69 | $30.69 | $30.66 | $30.66 | $30.61 | 262,862 |
| 2017-09-11 | $30.71 | $30.71 | $30.68 | $30.70 | $30.65 | 400,686 |
| 2017-09-08 | $30.70 | $30.72 | $30.69 | $30.72 | $30.67 | 224,001 |
| 2017-09-07 | $30.70 | $30.72 | $30.69 | $30.72 | $30.67 | 393,232 |
| 2017-09-06 | $30.72 | $30.73 | $30.69 | $30.70 | $30.65 | 499,157 |
| 2017-09-05 | $30.68 | $30.72 | $30.68 | $30.68 | $30.63 | 366,237 |
| 2017-09-01 | $30.68 | $30.68 | $30.65 | $30.66 | $30.61 | 169,495 |
| 2017-08-31 | $30.69 | $30.74 | $30.69 | $30.73 | $30.64 | 662,796 |
| 2017-08-30 | $30.72 | $30.72 | $30.69 | $30.72 | $30.63 | 634,910 |
| 2017-08-29 | $30.69 | $30.72 | $30.69 | $30.72 | $30.63 | 718,773 |
| 2017-08-28 | $30.72 | $30.72 | $30.68 | $30.71 | $30.62 | 125,106 |
| 2017-08-25 | $30.70 | $30.71 | $30.68 | $30.69 | $30.60 | 217,060 |
| 2017-08-24 | $30.70 | $30.70 | $30.68 | $30.68 | $30.59 | 330,459 |
| 2017-08-23 | $30.70 | $30.71 | $30.66 | $30.71 | $30.62 | 473,893 |
| 2017-08-22 | $30.67 | $30.70 | $30.67 | $30.70 | $30.61 | 310,164 |
| 2017-08-21 | $30.67 | $30.70 | $30.67 | $30.70 | $30.61 | 274,592 |
| 2017-08-18 | $30.69 | $30.70 | $30.67 | $30.67 | $30.58 | 997,981 |
| 2017-08-17 | $30.67 | $30.69 | $30.65 | $30.69 | $30.60 | 814,167 |
| 2017-08-16 | $30.64 | $30.68 | $30.64 | $30.67 | $30.58 | 876,291 |
| 2017-08-15 | $30.67 | $30.67 | $30.64 | $30.66 | $30.57 | 208,865 |
| 2017-08-14 | $30.66 | $30.67 | $30.66 | $30.67 | $30.58 | 272,894 |
| 2017-08-11 | $30.64 | $30.68 | $30.64 | $30.66 | $30.57 | 243,960 |
| 2017-08-10 | $30.67 | $30.67 | $30.65 | $30.66 | $30.57 | 279,621 |
| 2017-08-09 | $30.66 | $30.67 | $30.64 | $30.67 | $30.58 | 1,200,213 |
| 2017-08-08 | $30.67 | $30.67 | $30.63 | $30.63 | $30.54 | 230,208 |
| 2017-08-07 | $30.67 | $30.67 | $30.65 | $30.67 | $30.58 | 151,432 |
| 2017-08-04 | $30.65 | $30.67 | $30.65 | $30.67 | $30.58 | 262,408 |
| 2017-08-03 | $30.65 | $30.67 | $30.65 | $30.65 | $30.56 | 211,571 |
| 2017-08-02 | $30.67 | $30.67 | $30.65 | $30.67 | $30.58 | 281,421 |
| 2017-08-01 | $30.66 | $30.68 | $30.65 | $30.68 | $30.59 | 269,310 |
| 2017-07-31 | $30.69 | $30.71 | $30.69 | $30.70 | $30.56 | 213,457 |
| 2017-07-28 | $30.67 | $30.70 | $30.67 | $30.69 | $30.55 | 400,409 |
| 2017-07-27 | $30.67 | $30.70 | $30.67 | $30.68 | $30.54 | 245,442 |
| 2017-07-26 | $30.67 | $30.69 | $30.66 | $30.68 | $30.54 | 241,223 |
| 2017-07-25 | $30.67 | $30.68 | $30.65 | $30.65 | $30.51 | 304,036 |
| 2017-07-24 | $30.69 | $30.69 | $30.66 | $30.66 | $30.52 | 1,570,681 |
| 2017-07-21 | $30.68 | $30.70 | $30.67 | $30.70 | $30.56 | 301,721 |
| 2017-07-20 | $30.68 | $30.68 | $30.66 | $30.68 | $30.54 | 349,178 |
| 2017-07-19 | $30.68 | $30.68 | $30.65 | $30.67 | $30.53 | 1,102,312 |
| 2017-07-18 | $30.67 | $30.68 | $30.66 | $30.68 | $30.54 | 3,476,978 |
| 2017-07-17 | $30.67 | $30.68 | $30.65 | $30.65 | $30.51 | 317,787 |
| 2017-07-14 | $30.65 | $30.67 | $30.65 | $30.66 | $30.52 | 162,251 |
| 2017-07-13 | $30.65 | $30.68 | $30.64 | $30.66 | $30.52 | 240,504 |
| 2017-07-12 | $30.65 | $30.67 | $30.64 | $30.66 | $30.52 | 587,376 |
| 2017-07-11 | $30.60 | $30.64 | $30.60 | $30.64 | $30.50 | 262,089 |
| 2017-07-10 | $30.60 | $30.62 | $30.60 | $30.62 | $30.48 | 187,695 |
| 2017-07-07 | $30.59 | $30.60 | $30.58 | $30.60 | $30.46 | 209,754 |
| 2017-07-06 | $30.58 | $30.60 | $30.57 | $30.59 | $30.45 | 141,838 |
| 2017-07-05 | $30.59 | $30.59 | $30.56 | $30.59 | $30.45 | 390,235 |
| 2017-07-03 | $30.60 | $30.60 | $30.56 | $30.57 | $30.43 | 274,556 |
| 2017-06-30 | $30.65 | $30.66 | $30.63 | $30.64 | $30.45 | 245,462 |
| 2017-06-29 | $30.64 | $30.64 | $30.62 | $30.64 | $30.45 | 407,903 |
| 2017-06-28 | $30.64 | $30.66 | $30.62 | $30.65 | $30.46 | 313,967 |
| 2017-06-27 | $30.65 | $30.65 | $30.62 | $30.64 | $30.45 | 466,255 |
| 2017-06-26 | $30.64 | $30.66 | $30.64 | $30.64 | $30.45 | 222,600 |
| 2017-06-23 | $30.62 | $30.65 | $30.62 | $30.64 | $30.45 | 481,102 |
| 2017-06-22 | $30.62 | $30.65 | $30.62 | $30.64 | $30.45 | 505,455 |
| 2017-06-21 | $30.63 | $30.64 | $30.61 | $30.63 | $30.44 | 289,664 |
| 2017-06-20 | $30.61 | $30.63 | $30.61 | $30.62 | $30.43 | 247,638 |
| 2017-06-19 | $30.63 | $30.63 | $30.60 | $30.63 | $30.44 | 642,756 |
| 2017-06-16 | $30.62 | $30.64 | $30.60 | $30.61 | $30.42 | 380,940 |
| 2017-06-15 | $30.62 | $30.62 | $30.59 | $30.62 | $30.43 | 237,857 |
| 2017-06-14 | $30.62 | $30.66 | $30.62 | $30.63 | $30.44 | 234,466 |
| 2017-06-13 | $30.62 | $30.62 | $30.59 | $30.59 | $30.41 | 262,024 |
| 2017-06-12 | $30.60 | $30.62 | $30.59 | $30.61 | $30.42 | 220,543 |
| 2017-06-09 | $30.61 | $30.62 | $30.59 | $30.62 | $30.43 | 277,699 |
| 2017-06-08 | $30.62 | $30.63 | $30.61 | $30.62 | $30.43 | 212,527 |
| 2017-06-07 | $30.63 | $30.64 | $30.61 | $30.62 | $30.43 | 162,006 |
| 2017-06-06 | $30.63 | $30.65 | $30.62 | $30.64 | $30.45 | 182,637 |
| 2017-06-05 | $30.61 | $30.63 | $30.61 | $30.63 | $30.44 | 114,572 |
| 2017-06-02 | $30.61 | $30.63 | $30.61 | $30.63 | $30.44 | 270,508 |
| 2017-06-01 | $30.61 | $30.62 | $30.60 | $30.61 | $30.42 | 234,445 |
| 2017-05-31 | $30.67 | $30.67 | $30.66 | $30.67 | $30.44 | 208,943 |
| 2017-05-30 | $30.65 | $30.66 | $30.64 | $30.66 | $30.43 | 269,596 |
| 2017-05-26 | $30.65 | $30.66 | $30.64 | $30.65 | $30.42 | 117,739 |
| 2017-05-25 | $30.63 | $30.65 | $30.63 | $30.65 | $30.42 | 185,708 |
| 2017-05-24 | $30.63 | $30.65 | $30.62 | $30.65 | $30.42 | 664,671 |
| 2017-05-23 | $30.63 | $30.65 | $30.63 | $30.64 | $30.41 | 214,529 |
| 2017-05-22 | $30.63 | $30.65 | $30.63 | $30.65 | $30.42 | 295,971 |
| 2017-05-19 | $30.65 | $30.65 | $30.62 | $30.65 | $30.42 | 248,393 |
| 2017-05-18 | $30.63 | $30.65 | $30.62 | $30.65 | $30.42 | 269,177 |
| 2017-05-17 | $30.61 | $30.65 | $30.61 | $30.65 | $30.42 | 246,312 |
| 2017-05-16 | $30.62 | $30.64 | $30.60 | $30.63 | $30.40 | 190,522 |
| 2017-05-15 | $30.58 | $30.62 | $30.58 | $30.60 | $30.37 | 342,106 |
| 2017-05-12 | $30.58 | $30.61 | $30.58 | $30.58 | $30.35 | 1,033,191 |
| 2017-05-11 | $30.55 | $30.58 | $30.54 | $30.58 | $30.35 | 238,610 |
| 2017-05-10 | $30.56 | $30.58 | $30.56 | $30.57 | $30.34 | 226,737 |
| 2017-05-09 | $30.56 | $30.57 | $30.55 | $30.57 | $30.34 | 448,021 |
| 2017-05-08 | $30.55 | $30.58 | $30.55 | $30.55 | $30.32 | 379,713 |
| 2017-05-05 | $30.57 | $30.58 | $30.55 | $30.55 | $30.32 | 213,195 |
| 2017-05-04 | $30.57 | $30.58 | $30.56 | $30.56 | $30.33 | 323,832 |
| 2017-05-03 | $30.57 | $30.59 | $30.57 | $30.58 | $30.35 | 200,568 |
| 2017-05-02 | $30.59 | $30.61 | $30.58 | $30.58 | $30.35 | 412,181 |
| 2017-05-01 | $30.59 | $30.61 | $30.57 | $30.58 | $30.35 | 207,492 |
| 2017-04-28 | $30.65 | $30.65 | $30.62 | $30.64 | $30.36 | 436,095 |
| 2017-04-27 | $30.59 | $30.64 | $30.59 | $30.63 | $30.35 | 195,557 |
| 2017-04-26 | $30.62 | $30.63 | $30.59 | $30.61 | $30.33 | 456,040 |
| 2017-04-25 | $30.59 | $30.63 | $30.59 | $30.61 | $30.33 | 365,046 |
| 2017-04-24 | $30.62 | $30.63 | $30.60 | $30.61 | $30.33 | 221,283 |
| 2017-04-21 | $30.62 | $30.65 | $30.62 | $30.62 | $30.34 | 191,466 |
| 2017-04-20 | $30.63 | $30.65 | $30.62 | $30.64 | $30.36 | 208,764 |
| 2017-04-19 | $30.65 | $30.66 | $30.62 | $30.66 | $30.38 | 142,765 |
| 2017-04-18 | $30.61 | $30.65 | $30.61 | $30.65 | $30.37 | 222,996 |
| 2017-04-17 | $30.62 | $30.65 | $30.61 | $30.63 | $30.35 | 220,923 |
| 2017-04-13 | $30.60 | $30.64 | $30.60 | $30.62 | $30.34 | 288,265 |
| 2017-04-12 | $30.59 | $30.62 | $30.59 | $30.62 | $30.34 | 196,660 |
| 2017-04-11 | $30.59 | $30.61 | $30.57 | $30.60 | $30.32 | 453,418 |
| 2017-04-10 | $30.57 | $30.58 | $30.55 | $30.58 | $30.30 | 246,487 |
| 2017-04-07 | $30.59 | $30.60 | $30.55 | $30.57 | $30.29 | 168,006 |
| 2017-04-06 | $30.58 | $30.59 | $30.55 | $30.59 | $30.31 | 322,548 |
| 2017-04-05 | $30.59 | $30.59 | $30.55 | $30.58 | $30.30 | 280,569 |
| 2017-04-04 | $30.59 | $30.59 | $30.57 | $30.59 | $30.31 | 227,734 |
| 2017-04-03 | $30.57 | $30.58 | $30.55 | $30.58 | $30.30 | 266,162 |
| 2017-03-31 | $30.58 | $30.63 | $30.58 | $30.61 | $30.29 | 432,347 |
| 2017-03-30 | $30.58 | $30.60 | $30.57 | $30.60 | $30.28 | 271,124 |
| 2017-03-29 | $30.57 | $30.60 | $30.56 | $30.59 | $30.27 | 459,896 |
| 2017-03-28 | $30.57 | $30.59 | $30.57 | $30.57 | $30.25 | 266,401 |
| 2017-03-27 | $30.60 | $30.60 | $30.58 | $30.58 | $30.26 | 259,559 |
| 2017-03-24 | $30.59 | $30.59 | $30.57 | $30.57 | $30.25 | 213,632 |
| 2017-03-23 | $30.57 | $30.59 | $30.56 | $30.58 | $30.26 | 942,765 |
| 2017-03-22 | $30.59 | $30.59 | $30.56 | $30.59 | $30.27 | 452,376 |
| 2017-03-21 | $30.54 | $30.58 | $30.54 | $30.58 | $30.26 | 482,002 |
| 2017-03-20 | $30.53 | $30.55 | $30.53 | $30.55 | $30.23 | 200,247 |
| 2017-03-17 | $30.53 | $30.54 | $30.52 | $30.53 | $30.21 | 250,555 |
| 2017-03-16 | $30.52 | $30.53 | $30.51 | $30.52 | $30.20 | 303,453 |
| 2017-03-15 | $30.47 | $30.54 | $30.47 | $30.54 | $30.22 | 304,175 |
| 2017-03-14 | $30.48 | $30.50 | $30.48 | $30.48 | $30.16 | 403,349 |
| 2017-03-13 | $30.49 | $30.50 | $30.48 | $30.48 | $30.16 | 210,408 |
| 2017-03-10 | $30.51 | $30.51 | $30.49 | $30.50 | $30.18 | 435,135 |
| 2017-03-09 | $30.51 | $30.51 | $30.48 | $30.49 | $30.17 | 257,153 |
| 2017-03-08 | $30.50 | $30.52 | $30.49 | $30.51 | $30.19 | 536,053 |
| 2017-03-07 | $30.55 | $30.55 | $30.51 | $30.51 | $30.19 | 314,780 |
| 2017-03-06 | $30.55 | $30.55 | $30.53 | $30.54 | $30.22 | 284,355 |
| 2017-03-03 | $30.52 | $30.54 | $30.51 | $30.54 | $30.22 | 383,399 |
| 2017-03-02 | $30.52 | $30.53 | $30.51 | $30.52 | $30.20 | 422,370 |
| 2017-03-01 | $30.54 | $30.56 | $30.53 | $30.54 | $30.22 | 498,623 |
| 2017-02-28 | $30.61 | $30.64 | $30.61 | $30.61 | $30.24 | 458,245 |
| 2017-02-27 | $30.63 | $30.65 | $30.62 | $30.62 | $30.25 | 443,733 |
| 2017-02-24 | $30.63 | $30.65 | $30.61 | $30.64 | $30.27 | 737,584 |
| 2017-02-23 | $30.59 | $30.63 | $30.59 | $30.61 | $30.24 | 457,680 |
| 2017-02-22 | $30.60 | $30.61 | $30.59 | $30.60 | $30.23 | 928,316 |
| 2017-02-21 | $30.57 | $30.60 | $30.57 | $30.58 | $30.21 | 979,913 |
| 2017-02-17 | $30.60 | $30.60 | $30.58 | $30.59 | $30.22 | 434,241 |
| 2017-02-16 | $30.55 | $30.57 | $30.55 | $30.56 | $30.19 | 177,590 |
| 2017-02-15 | $30.55 | $30.56 | $30.53 | $30.56 | $30.19 | 433,257 |
| 2017-02-14 | $30.57 | $30.58 | $30.54 | $30.55 | $30.18 | 480,144 |
| 2017-02-13 | $30.54 | $30.57 | $30.54 | $30.57 | $30.20 | 493,347 |
| 2017-02-10 | $30.54 | $30.57 | $30.54 | $30.55 | $30.18 | 268,093 |
| 2017-02-09 | $30.54 | $30.58 | $30.54 | $30.56 | $30.19 | 288,065 |
| 2017-02-08 | $30.58 | $30.59 | $30.55 | $30.56 | $30.19 | 2,604,738 |
| 2017-02-07 | $30.56 | $30.59 | $30.56 | $30.56 | $30.19 | 301,412 |
| 2017-02-06 | $30.57 | $30.58 | $30.53 | $30.58 | $30.21 | 2,521,493 |
| 2017-02-03 | $30.56 | $30.58 | $30.54 | $30.55 | $30.18 | 1,584,180 |
| 2017-02-02 | $30.55 | $30.55 | $30.53 | $30.54 | $30.17 | 792,682 |
| 2017-02-01 | $30.53 | $30.54 | $30.50 | $30.53 | $30.16 | 580,110 |
| 2017-01-31 | $30.55 | $30.60 | $30.55 | $30.59 | $30.18 | 3,949,227 |
| 2017-01-30 | $30.56 | $30.58 | $30.55 | $30.55 | $30.14 | 821,646 |
| 2017-01-27 | $30.55 | $30.57 | $30.55 | $30.57 | $30.16 | 342,562 |
| 2017-01-26 | $30.53 | $30.57 | $30.53 | $30.57 | $30.16 | 1,095,216 |
| 2017-01-25 | $30.56 | $30.56 | $30.54 | $30.55 | $30.14 | 203,838 |
| 2017-01-24 | $30.56 | $30.57 | $30.53 | $30.56 | $30.15 | 381,499 |
| 2017-01-23 | $30.58 | $30.59 | $30.55 | $30.59 | $30.18 | 265,115 |
| 2017-01-20 | $30.51 | $30.55 | $30.51 | $30.55 | $30.14 | 271,992 |
| 2017-01-19 | $30.50 | $30.53 | $30.50 | $30.51 | $30.10 | 242,842 |
| 2017-01-18 | $30.53 | $30.55 | $30.52 | $30.54 | $30.13 | 416,653 |
| 2017-01-17 | $30.56 | $30.57 | $30.53 | $30.54 | $30.13 | 17,735,894 |
| 2017-01-13 | $30.54 | $30.55 | $30.52 | $30.55 | $30.14 | 288,229 |
| 2017-01-12 | $30.53 | $30.55 | $30.52 | $30.54 | $30.13 | 272,682 |
| 2017-01-11 | $30.52 | $30.57 | $30.52 | $30.53 | $30.12 | 1,014,107 |
| 2017-01-10 | $30.51 | $30.56 | $30.51 | $30.53 | $30.12 | 297,542 |
| 2017-01-09 | $30.49 | $30.55 | $30.49 | $30.54 | $30.13 | 774,614 |
| 2017-01-06 | $30.54 | $30.54 | $30.51 | $30.52 | $30.11 | 315,799 |
| 2017-01-05 | $30.52 | $30.55 | $30.51 | $30.53 | $30.12 | 307,118 |
| 2017-01-04 | $30.49 | $30.52 | $30.49 | $30.51 | $30.10 | 431,776 |
| 2017-01-03 | $30.55 | $30.55 | $30.49 | $30.50 | $30.09 | 644,719 |
| 2016-12-30 | $30.52 | $30.54 | $30.49 | $30.53 | $30.12 | 558,328 |
| 2016-12-29 | $30.46 | $30.51 | $30.46 | $30.50 | $30.09 | 456,938 |
| 2016-12-28 | $30.47 | $30.48 | $30.43 | $30.48 | $30.07 | 404,876 |
| 2016-12-27 | $30.51 | $30.51 | $30.48 | $30.50 | $30.05 | 716,482 |
| 2016-12-23 | $30.52 | $30.52 | $30.49 | $30.51 | $30.06 | 319,567 |
| 2016-12-22 | $30.49 | $30.52 | $30.47 | $30.51 | $30.06 | 2,344,634 |
| 2016-12-21 | $30.46 | $30.51 | $30.46 | $30.50 | $30.05 | 455,727 |
| 2016-12-20 | $30.44 | $30.50 | $30.44 | $30.48 | $30.03 | 1,593,489 |
| 2016-12-19 | $30.48 | $30.49 | $30.44 | $30.46 | $30.01 | 529,477 |
| 2016-12-16 | $30.46 | $30.47 | $30.44 | $30.44 | $29.99 | 525,067 |
| 2016-12-15 | $30.46 | $30.46 | $30.44 | $30.45 | $30.00 | 645,949 |
| 2016-12-14 | $30.48 | $30.52 | $30.46 | $30.46 | $30.01 | 1,741,914 |
| 2016-12-13 | $30.53 | $30.53 | $30.48 | $30.48 | $30.03 | 597,885 |
| 2016-12-12 | $30.49 | $30.52 | $30.49 | $30.52 | $30.07 | 614,287 |
| 2016-12-09 | $30.52 | $30.53 | $30.50 | $30.52 | $30.07 | 536,669 |
| 2016-12-08 | $30.50 | $30.53 | $30.50 | $30.51 | $30.06 | 709,870 |
| 2016-12-07 | $30.50 | $30.54 | $30.50 | $30.51 | $30.06 | 1,345,356 |
| 2016-12-06 | $30.48 | $30.52 | $30.48 | $30.50 | $30.05 | 934,919 |
| 2016-12-05 | $30.47 | $30.51 | $30.47 | $30.51 | $30.06 | 289,028 |
| 2016-12-02 | $30.50 | $30.51 | $30.47 | $30.50 | $30.05 | 274,661 |
| 2016-12-01 | $30.48 | $30.49 | $30.46 | $30.48 | $30.03 | 268,323 |
| 2016-11-30 | $30.50 | $30.55 | $30.50 | $30.54 | $30.05 | 827,958 |
| 2016-11-29 | $30.54 | $30.54 | $30.51 | $30.52 | $30.03 | 251,132 |
| 2016-11-28 | $30.50 | $30.54 | $30.50 | $30.53 | $30.04 | 639,712 |
| 2016-11-25 | $30.47 | $30.51 | $30.47 | $30.51 | $30.02 | 141,332 |
| 2016-11-23 | $30.48 | $30.51 | $30.48 | $30.49 | $30.00 | 284,372 |
| 2016-11-22 | $30.52 | $30.54 | $30.51 | $30.53 | $30.04 | 656,264 |
| 2016-11-21 | $30.51 | $30.53 | $30.50 | $30.51 | $30.02 | 585,974 |
| 2016-11-18 | $30.54 | $30.54 | $30.50 | $30.50 | $30.01 | 287,679 |
| 2016-11-17 | $30.52 | $30.55 | $30.52 | $30.53 | $30.04 | 234,683 |
| 2016-11-16 | $30.51 | $30.55 | $30.50 | $30.54 | $30.05 | 6,571,961 |
| 2016-11-15 | $30.48 | $30.55 | $30.48 | $30.54 | $30.05 | 775,746 |
| 2016-11-14 | $30.53 | $30.58 | $30.50 | $30.50 | $30.01 | 3,615,850 |
| 2016-11-11 | $30.58 | $30.61 | $30.56 | $30.56 | $30.07 | 495,606 |
| 2016-11-10 | $30.59 | $30.62 | $30.58 | $30.62 | $30.12 | 632,109 |
| 2016-11-09 | $30.59 | $30.66 | $30.59 | $30.59 | $30.10 | 510,743 |
| 2016-11-08 | $30.64 | $30.66 | $30.62 | $30.63 | $30.13 | 13,188,694 |
| 2016-11-07 | $30.67 | $30.70 | $30.65 | $30.67 | $30.17 | 645,326 |
| 2016-11-04 | $30.66 | $30.69 | $30.66 | $30.68 | $30.18 | 504,187 |
| 2016-11-03 | $30.66 | $30.68 | $30.65 | $30.65 | $30.15 | 213,620 |
| 2016-11-02 | $30.63 | $30.70 | $30.63 | $30.67 | $30.17 | 552,481 |
| 2016-11-01 | $30.67 | $30.67 | $30.63 | $30.65 | $30.15 | 362,898 |
| 2016-10-31 | $30.69 | $30.72 | $30.68 | $30.71 | $30.17 | 429,051 |
| 2016-10-28 | $30.66 | $30.69 | $30.66 | $30.68 | $30.14 | 354,895 |
| 2016-10-27 | $30.69 | $30.69 | $30.66 | $30.66 | $30.12 | 253,732 |
| 2016-10-26 | $30.69 | $30.70 | $30.67 | $30.68 | $30.14 | 382,868 |
| 2016-10-25 | $30.69 | $30.70 | $30.69 | $30.69 | $30.15 | 268,438 |
| 2016-10-24 | $30.76 | $30.76 | $30.69 | $30.70 | $30.16 | 355,388 |
| 2016-10-21 | $30.70 | $30.73 | $30.69 | $30.72 | $30.18 | 752,713 |
| 2016-10-20 | $30.70 | $30.72 | $30.69 | $30.71 | $30.17 | 1,304,497 |
| 2016-10-19 | $30.68 | $30.72 | $30.68 | $30.71 | $30.17 | 260,416 |
| 2016-10-18 | $30.70 | $30.71 | $30.68 | $30.71 | $30.17 | 312,618 |
| 2016-10-17 | $30.69 | $30.70 | $30.68 | $30.70 | $30.16 | 247,950 |
| 2016-10-14 | $30.66 | $30.68 | $30.66 | $30.67 | $30.13 | 327,525 |
| 2016-10-13 | $30.64 | $30.68 | $30.64 | $30.65 | $30.11 | 318,617 |
| 2016-10-12 | $30.64 | $30.66 | $30.64 | $30.64 | $30.10 | 376,821 |
| 2016-10-11 | $30.64 | $30.67 | $30.64 | $30.64 | $30.10 | 622,702 |
| 2016-10-10 | $30.67 | $30.68 | $30.66 | $30.66 | $30.12 | 279,925 |
| 2016-10-07 | $30.65 | $30.67 | $30.65 | $30.66 | $30.12 | 285,168 |
| 2016-10-06 | $30.65 | $30.67 | $30.64 | $30.66 | $30.12 | 1,030,950 |
| 2016-10-05 | $30.64 | $30.68 | $30.64 | $30.67 | $30.13 | 351,295 |
| 2016-10-04 | $30.70 | $30.70 | $30.65 | $30.65 | $30.11 | 1,325,516 |
| 2016-10-03 | $30.70 | $30.71 | $30.68 | $30.69 | $30.15 | 436,058 |
| 2016-09-30 | $30.74 | $30.77 | $30.73 | $30.77 | $30.19 | 760,740 |
| 2016-09-29 | $30.73 | $30.75 | $30.72 | $30.74 | $30.16 | 1,022,083 |
| 2016-09-28 | $30.75 | $30.76 | $30.75 | $30.76 | $30.18 | 236,689 |
| 2016-09-27 | $30.73 | $30.76 | $30.73 | $30.75 | $30.17 | 1,290,730 |
| 2016-09-26 | $30.73 | $30.76 | $30.73 | $30.75 | $30.17 | 1,286,173 |
| 2016-09-23 | $30.72 | $30.74 | $30.72 | $30.73 | $30.15 | 454,035 |
| 2016-09-22 | $30.71 | $30.74 | $30.71 | $30.73 | $30.15 | 674,932 |
| 2016-09-21 | $30.71 | $30.77 | $30.69 | $30.74 | $30.16 | 609,809 |
| 2016-09-20 | $30.72 | $30.72 | $30.70 | $30.70 | $30.12 | 412,494 |
| 2016-09-19 | $30.73 | $30.73 | $30.71 | $30.71 | $30.13 | 231,657 |
| 2016-09-16 | $30.73 | $30.73 | $30.70 | $30.72 | $30.14 | 365,708 |
| 2016-09-15 | $30.72 | $30.74 | $30.71 | $30.73 | $30.15 | 406,860 |
| 2016-09-14 | $30.70 | $30.74 | $30.70 | $30.72 | $30.14 | 491,142 |
| 2016-09-13 | $30.73 | $30.73 | $30.70 | $30.71 | $30.13 | 561,557 |
| 2016-09-12 | $30.71 | $30.74 | $30.70 | $30.70 | $30.12 | 558,110 |
| 2016-09-09 | $30.70 | $30.74 | $30.70 | $30.74 | $30.16 | 1,344,496 |
| 2016-09-08 | $30.74 | $30.77 | $30.72 | $30.72 | $30.14 | 1,083,977 |
| 2016-09-07 | $30.79 | $30.79 | $30.76 | $30.78 | $30.20 | 418,067 |
| 2016-09-06 | $30.72 | $30.78 | $30.71 | $30.78 | $30.20 | 248,354 |
| 2016-09-02 | $30.71 | $30.74 | $30.71 | $30.73 | $30.15 | 443,241 |
| 2016-09-01 | $30.73 | $30.74 | $30.71 | $30.74 | $30.16 | 317,106 |
| 2016-08-31 | $30.79 | $30.80 | $30.76 | $30.77 | $30.15 | 668,808 |
| 2016-08-30 | $30.77 | $30.79 | $30.75 | $30.79 | $30.17 | 328,725 |
| 2016-08-29 | $30.74 | $30.77 | $30.74 | $30.75 | $30.13 | 251,257 |
| 2016-08-26 | $30.78 | $30.79 | $30.75 | $30.76 | $30.14 | 1,016,519 |
| 2016-08-25 | $30.80 | $30.81 | $30.77 | $30.79 | $30.17 | 304,960 |
| 2016-08-24 | $30.79 | $30.83 | $30.79 | $30.81 | $30.19 | 252,371 |
| 2016-08-23 | $30.82 | $30.82 | $30.79 | $30.80 | $30.18 | 318,594 |
| 2016-08-22 | $30.80 | $30.82 | $30.78 | $30.80 | $30.18 | 274,438 |
| 2016-08-19 | $30.82 | $30.84 | $30.79 | $30.82 | $30.20 | 486,276 |
| 2016-08-18 | $30.81 | $30.82 | $30.79 | $30.81 | $30.19 | 296,438 |
| 2016-08-17 | $30.80 | $30.80 | $30.76 | $30.80 | $30.18 | 220,630 |
| 2016-08-16 | $30.78 | $30.80 | $30.77 | $30.79 | $30.17 | 351,417 |
| 2016-08-15 | $30.79 | $30.82 | $30.79 | $30.80 | $30.18 | 415,186 |
| 2016-08-12 | $30.81 | $30.82 | $30.78 | $30.82 | $30.20 | 229,950 |
| 2016-08-11 | $30.82 | $30.82 | $30.78 | $30.78 | $30.16 | 324,522 |
| 2016-08-10 | $30.81 | $30.81 | $30.77 | $30.78 | $30.16 | 478,388 |
| 2016-08-09 | $30.76 | $30.78 | $30.75 | $30.77 | $30.15 | 419,468 |
| 2016-08-08 | $30.79 | $30.79 | $30.74 | $30.78 | $30.16 | 485,099 |
| 2016-08-05 | $30.80 | $30.80 | $30.76 | $30.77 | $30.15 | 2,052,175 |
| 2016-08-04 | $30.80 | $30.80 | $30.77 | $30.78 | $30.16 | 761,837 |
| 2016-08-03 | $30.76 | $30.78 | $30.75 | $30.77 | $30.15 | 256,328 |
| 2016-08-02 | $30.75 | $30.78 | $30.75 | $30.78 | $30.16 | 839,358 |
| 2016-08-01 | $30.76 | $30.79 | $30.76 | $30.79 | $30.17 | 141,212 |
| 2016-07-29 | $30.80 | $30.84 | $30.78 | $30.84 | $30.18 | 284,593 |
| 2016-07-28 | $30.77 | $30.79 | $30.75 | $30.79 | $30.13 | 457,053 |
| 2016-07-27 | $30.77 | $30.79 | $30.75 | $30.78 | $30.11 | 608,142 |
| 2016-07-26 | $30.76 | $30.78 | $30.75 | $30.76 | $30.10 | 654,275 |
| 2016-07-25 | $30.76 | $30.78 | $30.76 | $30.78 | $30.12 | 516,204 |
| 2016-07-22 | $30.76 | $30.78 | $30.75 | $30.77 | $30.11 | 342,949 |
| 2016-07-21 | $30.76 | $30.78 | $30.74 | $30.78 | $30.12 | 151,925 |
| 2016-07-20 | $30.78 | $30.78 | $30.74 | $30.74 | $30.08 | 369,630 |
| 2016-07-19 | $30.78 | $30.78 | $30.75 | $30.77 | $30.11 | 341,522 |
| 2016-07-18 | $30.72 | $30.78 | $30.72 | $30.78 | $30.12 | 604,147 |
| 2016-07-15 | $30.72 | $30.76 | $30.70 | $30.74 | $30.08 | 1,054,057 |
| 2016-07-14 | $30.76 | $30.78 | $30.72 | $30.72 | $30.06 | 4,056,131 |
| 2016-07-13 | $30.77 | $30.78 | $30.75 | $30.76 | $30.10 | 306,670 |
| 2016-07-12 | $30.78 | $30.79 | $30.75 | $30.78 | $30.12 | 692,418 |
| 2016-07-11 | $30.81 | $30.81 | $30.76 | $30.78 | $30.12 | 403,561 |
| 2016-07-08 | $30.78 | $30.80 | $30.75 | $30.77 | $30.11 | 761,922 |
| 2016-07-07 | $30.76 | $30.78 | $30.76 | $30.77 | $30.11 | 826,093 |
| 2016-07-06 | $30.81 | $30.81 | $30.76 | $30.80 | $30.14 | 341,626 |
| 2016-07-05 | $30.74 | $30.82 | $30.74 | $30.80 | $30.14 | 1,124,689 |
| 2016-07-01 | $30.77 | $30.78 | $30.74 | $30.77 | $30.11 | 364,214 |
| 2016-06-30 | $30.78 | $30.81 | $30.76 | $30.78 | $30.08 | 1,826,035 |
| 2016-06-29 | $30.75 | $30.80 | $30.74 | $30.79 | $30.08 | 1,333,683 |
| 2016-06-28 | $30.69 | $30.78 | $30.69 | $30.75 | $30.05 | 799,608 |
| 2016-06-27 | $30.72 | $30.77 | $30.70 | $30.70 | $30.00 | 439,948 |
| 2016-06-24 | $30.70 | $30.76 | $30.70 | $30.76 | $30.06 | 734,724 |
| 2016-06-23 | $30.72 | $30.72 | $30.70 | $30.71 | $30.01 | 186,281 |
| 2016-06-22 | $30.73 | $30.73 | $30.70 | $30.72 | $30.02 | 597,901 |
| 2016-06-21 | $30.73 | $30.74 | $30.70 | $30.70 | $30.00 | 447,805 |
| 2016-06-20 | $30.73 | $30.75 | $30.71 | $30.71 | $30.01 | 888,793 |
| 2016-06-17 | $30.74 | $30.75 | $30.71 | $30.72 | $30.02 | 315,937 |
| 2016-06-16 | $30.72 | $30.75 | $30.70 | $30.72 | $30.02 | 347,150 |
| 2016-06-15 | $30.72 | $30.75 | $30.69 | $30.70 | $30.00 | 456,796 |
| 2016-06-14 | $30.74 | $30.74 | $30.69 | $30.70 | $30.00 | 266,848 |
| 2016-06-13 | $30.69 | $30.73 | $30.69 | $30.73 | $30.03 | 310,798 |
| 2016-06-10 | $30.69 | $30.71 | $30.68 | $30.70 | $30.00 | 309,052 |
| 2016-06-09 | $30.69 | $30.71 | $30.67 | $30.70 | $30.00 | 660,460 |
| 2016-06-08 | $30.68 | $30.70 | $30.67 | $30.68 | $29.98 | 614,533 |
| 2016-06-07 | $30.67 | $30.68 | $30.62 | $30.67 | $29.97 | 443,018 |
| 2016-06-06 | $30.66 | $30.66 | $30.62 | $30.64 | $29.94 | 383,684 |
| 2016-06-03 | $30.67 | $30.67 | $30.64 | $30.66 | $29.96 | 891,044 |
| 2016-06-02 | $30.58 | $30.61 | $30.57 | $30.60 | $29.90 | 471,887 |
| 2016-06-01 | $30.61 | $30.62 | $30.58 | $30.62 | $29.92 | 318,431 |
| 2016-05-31 | $30.60 | $30.64 | $30.60 | $30.63 | $29.89 | 1,331,849 |
| 2016-05-27 | $30.61 | $30.66 | $30.60 | $30.61 | $29.87 | 427,800 |
| 2016-05-26 | $30.63 | $30.63 | $30.60 | $30.62 | $29.88 | 295,254 |
| 2016-05-25 | $30.58 | $30.61 | $30.58 | $30.60 | $29.86 | 438,940 |
| 2016-05-24 | $30.57 | $30.61 | $30.56 | $30.59 | $29.85 | 357,730 |
| 2016-05-23 | $30.59 | $30.59 | $30.57 | $30.59 | $29.85 | 356,439 |
| 2016-05-20 | $30.58 | $30.61 | $30.57 | $30.57 | $29.83 | 462,910 |
| 2016-05-19 | $30.60 | $30.60 | $30.58 | $30.60 | $29.86 | 305,259 |
| 2016-05-18 | $30.60 | $30.63 | $30.58 | $30.58 | $29.84 | 340,823 |
| 2016-05-17 | $30.67 | $30.67 | $30.63 | $30.64 | $29.90 | 278,972 |
| 2016-05-16 | $30.68 | $30.70 | $30.64 | $30.65 | $29.91 | 4,583,521 |
| 2016-05-13 | $30.67 | $30.70 | $30.67 | $30.69 | $29.95 | 317,896 |
| 2016-05-12 | $30.69 | $30.70 | $30.66 | $30.69 | $29.95 | 224,454 |
| 2016-05-11 | $30.67 | $30.70 | $30.67 | $30.70 | $29.96 | 291,426 |
| 2016-05-10 | $30.69 | $30.72 | $30.66 | $30.71 | $29.97 | 563,239 |
| 2016-05-09 | $30.66 | $30.70 | $30.66 | $30.68 | $29.94 | 219,519 |
| 2016-05-06 | $30.64 | $30.67 | $30.64 | $30.64 | $29.90 | 459,997 |
| 2016-05-05 | $30.65 | $30.67 | $30.64 | $30.67 | $29.93 | 643,518 |
| 2016-05-04 | $30.65 | $30.66 | $30.62 | $30.63 | $29.89 | 434,580 |
| 2016-05-03 | $30.64 | $30.67 | $30.62 | $30.62 | $29.88 | 697,077 |
| 2016-05-02 | $30.66 | $30.66 | $30.63 | $30.65 | $29.91 | 483,880 |
| 2016-04-29 | $30.64 | $30.70 | $30.63 | $30.70 | $29.91 | 10,109,727 |
| 2016-04-28 | $30.64 | $30.68 | $30.64 | $30.68 | $29.90 | 312,178 |
| 2016-04-27 | $30.66 | $30.67 | $30.62 | $30.65 | $29.87 | 2,038,037 |
| 2016-04-26 | $30.65 | $30.66 | $30.61 | $30.64 | $29.86 | 510,627 |
| 2016-04-25 | $30.65 | $30.68 | $30.64 | $30.65 | $29.87 | 4,679,436 |
| 2016-04-22 | $30.68 | $30.71 | $30.67 | $30.69 | $29.91 | 463,426 |
| 2016-04-21 | $30.66 | $30.68 | $30.64 | $30.67 | $29.89 | 321,056 |
| 2016-04-20 | $30.64 | $30.69 | $30.64 | $30.65 | $29.87 | 429,793 |
| 2016-04-19 | $30.65 | $30.68 | $30.65 | $30.65 | $29.87 | 454,262 |
| 2016-04-18 | $30.63 | $30.68 | $30.63 | $30.66 | $29.88 | 367,547 |
| 2016-04-15 | $30.64 | $30.65 | $30.62 | $30.65 | $29.87 | 339,528 |
| 2016-04-14 | $30.63 | $30.65 | $30.60 | $30.61 | $29.83 | 686,737 |
| 2016-04-13 | $30.64 | $30.64 | $30.61 | $30.63 | $29.85 | 577,895 |
| 2016-04-12 | $30.64 | $30.67 | $30.62 | $30.65 | $29.87 | 787,655 |
| 2016-04-11 | $30.70 | $30.70 | $30.62 | $30.68 | $29.90 | 612,593 |
| 2016-04-08 | $30.64 | $30.64 | $30.62 | $30.63 | $29.85 | 368,510 |
| 2016-04-07 | $30.65 | $30.65 | $30.61 | $30.63 | $29.85 | 706,749 |
| 2016-04-06 | $30.62 | $30.63 | $30.58 | $30.61 | $29.83 | 542,829 |
| 2016-04-05 | $30.60 | $30.64 | $30.60 | $30.60 | $29.82 | 1,202,644 |
| 2016-04-04 | $30.61 | $30.64 | $30.59 | $30.61 | $29.83 | 226,644 |
| 2016-04-01 | $30.58 | $30.62 | $30.55 | $30.61 | $29.83 | 361,064 |
| 2016-03-31 | $30.58 | $30.63 | $30.58 | $30.63 | $29.81 | 770,321 |
| 2016-03-30 | $30.58 | $30.59 | $30.55 | $30.59 | $29.77 | 274,524 |
| 2016-03-29 | $30.55 | $30.58 | $30.53 | $30.57 | $29.75 | 704,691 |
| 2016-03-28 | $30.54 | $30.56 | $30.50 | $30.52 | $29.70 | 470,099 |
| 2016-03-24 | $30.48 | $30.54 | $30.48 | $30.52 | $29.70 | 675,103 |
| 2016-03-23 | $30.50 | $30.52 | $30.50 | $30.52 | $29.70 | 288,044 |
| 2016-03-22 | $30.51 | $30.54 | $30.50 | $30.50 | $29.68 | 451,641 |
| 2016-03-21 | $30.51 | $30.53 | $30.48 | $30.52 | $29.70 | 720,136 |
| 2016-03-18 | $30.52 | $30.52 | $30.49 | $30.50 | $29.68 | 590,220 |
| 2016-03-17 | $30.52 | $30.52 | $30.48 | $30.49 | $29.67 | 482,049 |
| 2016-03-16 | $30.41 | $30.49 | $30.40 | $30.49 | $29.67 | 374,262 |
| 2016-03-15 | $30.42 | $30.44 | $30.40 | $30.43 | $29.61 | 803,595 |
| 2016-03-14 | $30.40 | $30.41 | $30.38 | $30.40 | $29.58 | 782,843 |
| 2016-03-11 | $30.38 | $30.41 | $30.38 | $30.39 | $29.57 | 546,137 |
| 2016-03-10 | $30.40 | $30.40 | $30.36 | $30.37 | $29.55 | 406,042 |
| 2016-03-09 | $30.38 | $30.38 | $30.35 | $30.37 | $29.55 | 921,761 |
| 2016-03-08 | $30.37 | $30.38 | $30.35 | $30.36 | $29.54 | 390,014 |
| 2016-03-07 | $30.36 | $30.37 | $30.34 | $30.35 | $29.53 | 753,650 |
| 2016-03-04 | $30.34 | $30.37 | $30.32 | $30.35 | $29.53 | 1,102,833 |
| 2016-03-03 | $30.41 | $30.41 | $30.34 | $30.37 | $29.55 | 2,531,219 |
| 2016-03-02 | $30.37 | $30.44 | $30.37 | $30.39 | $29.57 | 5,229,557 |
| 2016-03-01 | $30.45 | $30.45 | $30.40 | $30.43 | $29.61 | 435,524 |
| 2016-02-29 | $30.42 | $30.50 | $30.42 | $30.49 | $29.63 | 642,621 |
| 2016-02-26 | $30.44 | $30.46 | $30.41 | $30.46 | $29.60 | 695,520 |
| 2016-02-25 | $30.45 | $30.46 | $30.40 | $30.46 | $29.60 | 958,800 |
| 2016-02-24 | $30.38 | $30.45 | $30.38 | $30.42 | $29.56 | 1,143,693 |
| 2016-02-23 | $30.37 | $30.43 | $30.36 | $30.42 | $29.56 | 1,059,324 |
| 2016-02-22 | $30.35 | $30.40 | $30.35 | $30.40 | $29.54 | 652,289 |
| 2016-02-19 | $30.36 | $30.41 | $30.36 | $30.37 | $29.51 | 264,767 |
| 2016-02-18 | $30.38 | $30.39 | $30.36 | $30.39 | $29.53 | 379,033 |
| 2016-02-17 | $30.36 | $30.37 | $30.34 | $30.36 | $29.50 | 366,528 |
| 2016-02-16 | $30.35 | $30.38 | $30.35 | $30.35 | $29.49 | 349,299 |
| 2016-02-12 | $30.39 | $30.39 | $30.34 | $30.34 | $29.48 | 453,372 |
| 2016-02-11 | $30.48 | $30.48 | $30.39 | $30.41 | $29.55 | 581,939 |
| 2016-02-10 | $30.42 | $30.44 | $30.36 | $30.43 | $29.57 | 1,466,471 |
| 2016-02-09 | $30.39 | $30.42 | $30.36 | $30.40 | $29.54 | 1,599,683 |
| 2016-02-08 | $30.34 | $30.38 | $30.34 | $30.38 | $29.52 | 264,308 |
| 2016-02-05 | $30.35 | $30.36 | $30.33 | $30.35 | $29.49 | 290,862 |
| 2016-02-04 | $30.34 | $30.37 | $30.34 | $30.37 | $29.51 | 312,785 |
| 2016-02-03 | $30.37 | $30.37 | $30.33 | $30.35 | $29.49 | 1,921,851 |
| 2016-02-02 | $30.33 | $30.35 | $30.33 | $30.33 | $29.47 | 753,643 |
| 2016-02-01 | $30.39 | $30.39 | $30.32 | $30.35 | $29.49 | 1,765,037 |
| 2016-01-29 | $30.37 | $30.41 | $30.37 | $30.38 | $29.48 | 763,421 |
| 2016-01-28 | $30.34 | $30.38 | $30.34 | $30.38 | $29.48 | 437,275 |
| 2016-01-27 | $30.35 | $30.36 | $30.33 | $30.34 | $29.45 | 568,956 |
| 2016-01-26 | $30.40 | $30.40 | $30.36 | $30.38 | $29.48 | 1,073,439 |
| 2016-01-25 | $30.37 | $30.39 | $30.33 | $30.37 | $29.47 | 507,350 |
| 2016-01-22 | $30.35 | $30.41 | $30.32 | $30.36 | $29.47 | 4,881,289 |
| 2016-01-21 | $30.36 | $30.41 | $30.34 | $30.36 | $29.47 | 1,053,463 |
| 2016-01-20 | $30.40 | $30.46 | $30.33 | $30.35 | $29.46 | 1,987,209 |
| 2016-01-19 | $30.44 | $30.47 | $30.40 | $30.44 | $29.54 | 1,978,426 |
| 2016-01-15 | $30.46 | $30.46 | $30.41 | $30.42 | $29.52 | 1,206,050 |
| 2016-01-14 | $30.47 | $30.48 | $30.43 | $30.44 | $29.54 | 564,299 |
| 2016-01-13 | $30.42 | $30.47 | $30.42 | $30.45 | $29.55 | 744,441 |
| 2016-01-12 | $30.45 | $30.47 | $30.42 | $30.45 | $29.55 | 767,753 |
| 2016-01-11 | $30.42 | $30.46 | $30.40 | $30.45 | $29.55 | 1,687,840 |
| 2016-01-08 | $30.42 | $30.47 | $30.39 | $30.42 | $29.52 | 2,820,984 |
| 2016-01-07 | $30.44 | $30.45 | $30.42 | $30.45 | $29.55 | 653,928 |
| 2016-01-06 | $30.42 | $30.45 | $30.41 | $30.44 | $29.54 | 607,331 |
| 2016-01-05 | $30.40 | $30.45 | $30.38 | $30.41 | $29.51 | 2,529,152 |
| 2016-01-04 | $30.42 | $30.43 | $30.33 | $30.40 | $29.50 | 744,886 |
| 2015-12-31 | $30.38 | $30.41 | $30.35 | $30.40 | $29.50 | 411,062 |
| 2015-12-30 | $30.36 | $30.38 | $30.32 | $30.38 | $29.48 | 485,547 |
| 2015-12-29 | $30.39 | $30.39 | $30.35 | $30.35 | $29.46 | 488,566 |
| 2015-12-28 | $30.41 | $30.41 | $30.37 | $30.40 | $29.46 | 689,058 |
| 2015-12-24 | $30.41 | $30.44 | $30.38 | $30.42 | $29.49 | 418,290 |
| 2015-12-23 | $30.40 | $30.43 | $30.39 | $30.41 | $29.48 | 541,366 |
| 2015-12-22 | $30.40 | $30.45 | $30.40 | $30.44 | $29.51 | 734,490 |
| 2015-12-21 | $30.41 | $30.44 | $30.40 | $30.44 | $29.51 | 426,659 |
| 2015-12-18 | $30.37 | $30.44 | $30.37 | $30.42 | $29.49 | 7,444,020 |
| 2015-12-17 | $30.38 | $30.41 | $30.36 | $30.39 | $29.46 | 892,099 |
| 2015-12-16 | $30.42 | $30.45 | $30.39 | $30.39 | $29.46 | 512,082 |
| 2015-12-15 | $30.40 | $30.49 | $30.40 | $30.46 | $29.52 | 639,005 |
| 2015-12-14 | $30.47 | $30.51 | $30.45 | $30.51 | $29.57 | 608,152 |
| 2015-12-11 | $30.46 | $30.51 | $30.44 | $30.50 | $29.56 | 373,568 |
| 2015-12-10 | $30.46 | $30.49 | $30.45 | $30.47 | $29.53 | 836,402 |
| 2015-12-09 | $30.46 | $30.49 | $30.44 | $30.48 | $29.54 | 482,273 |
| 2015-12-08 | $30.48 | $30.51 | $30.47 | $30.49 | $29.55 | 349,939 |
| 2015-12-07 | $30.49 | $30.53 | $30.45 | $30.51 | $29.57 | 1,301,341 |
| 2015-12-04 | $30.49 | $30.53 | $30.49 | $30.51 | $29.57 | 460,799 |
| 2015-12-03 | $30.52 | $30.54 | $30.48 | $30.52 | $29.58 | 754,986 |
| 2015-12-02 | $30.51 | $30.56 | $30.49 | $30.56 | $29.62 | 1,051,290 |
| 2015-12-01 | $30.50 | $30.56 | $30.50 | $30.56 | $29.62 | 1,547,716 |
| 2015-11-30 | $30.56 | $30.58 | $30.53 | $30.57 | $29.59 | 5,991,413 |
| 2015-11-27 | $30.52 | $30.55 | $30.52 | $30.55 | $29.57 | 251,551 |
| 2015-11-25 | $30.54 | $30.54 | $30.51 | $30.54 | $29.56 | 341,031 |
| 2015-11-24 | $30.52 | $30.54 | $30.49 | $30.52 | $29.54 | 371,546 |
| 2015-11-23 | $30.52 | $30.53 | $30.50 | $30.53 | $29.55 | 424,212 |
| 2015-11-20 | $30.50 | $30.53 | $30.49 | $30.53 | $29.55 | 399,351 |
| 2015-11-19 | $30.48 | $30.52 | $30.48 | $30.49 | $29.52 | 317,581 |
| 2015-11-18 | $30.52 | $30.52 | $30.49 | $30.49 | $29.52 | 428,050 |
| 2015-11-17 | $30.52 | $30.54 | $30.48 | $30.52 | $29.54 | 415,771 |
| 2015-11-16 | $30.51 | $30.53 | $30.51 | $30.53 | $29.55 | 245,956 |
| 2015-11-13 | $30.51 | $30.54 | $30.49 | $30.49 | $29.52 | 719,682 |
| 2015-11-12 | $30.53 | $30.53 | $30.49 | $30.53 | $29.55 | 392,178 |
| 2015-11-11 | $30.48 | $30.53 | $30.48 | $30.52 | $29.54 | 280,142 |
| 2015-11-10 | $30.48 | $30.52 | $30.46 | $30.50 | $29.53 | 361,571 |
| 2015-11-09 | $30.47 | $30.50 | $30.44 | $30.48 | $29.51 | 285,059 |
| 2015-11-06 | $30.48 | $30.52 | $30.45 | $30.49 | $29.52 | 593,481 |
| 2015-11-05 | $30.52 | $30.54 | $30.50 | $30.51 | $29.53 | 281,930 |
| 2015-11-04 | $30.54 | $30.55 | $30.50 | $30.52 | $29.54 | 370,843 |
| 2015-11-03 | $30.52 | $30.56 | $30.50 | $30.55 | $29.57 | 1,120,860 |
| 2015-11-02 | $30.53 | $30.55 | $30.50 | $30.54 | $29.56 | 432,307 |
| 2015-10-30 | $30.56 | $30.58 | $30.55 | $30.57 | $29.56 | 290,855 |
| 2015-10-29 | $30.58 | $30.59 | $30.56 | $30.56 | $29.55 | 268,729 |
| 2015-10-28 | $30.61 | $30.65 | $30.59 | $30.60 | $29.59 | 286,182 |
| 2015-10-27 | $30.62 | $30.64 | $30.60 | $30.62 | $29.61 | 396,597 |
| 2015-10-26 | $30.65 | $30.65 | $30.60 | $30.61 | $29.60 | 449,151 |
| 2015-10-23 | $30.64 | $30.67 | $30.64 | $30.64 | $29.62 | 295,863 |
| 2015-10-22 | $30.62 | $30.68 | $30.62 | $30.68 | $29.66 | 306,507 |
| 2015-10-21 | $30.63 | $30.66 | $30.63 | $30.65 | $29.63 | 305,638 |
| 2015-10-20 | $30.60 | $30.64 | $30.60 | $30.64 | $29.62 | 628,751 |
| 2015-10-19 | $30.60 | $30.64 | $30.59 | $30.64 | $29.62 | 1,089,598 |
| 2015-10-16 | $30.62 | $30.64 | $30.60 | $30.61 | $29.60 | 639,713 |
| 2015-10-15 | $30.65 | $30.65 | $30.60 | $30.63 | $29.62 | 1,389,769 |
| 2015-10-14 | $30.63 | $30.65 | $30.63 | $30.65 | $29.63 | 295,334 |
| 2015-10-13 | $30.58 | $30.62 | $30.58 | $30.61 | $29.60 | 454,062 |
| 2015-10-12 | $30.61 | $30.62 | $30.57 | $30.62 | $29.61 | 319,925 |
| 2015-10-09 | $30.54 | $30.60 | $30.54 | $30.59 | $29.58 | 546,190 |
| 2015-10-08 | $30.61 | $30.61 | $30.56 | $30.58 | $29.57 | 460,743 |
| 2015-10-07 | $30.58 | $30.63 | $30.57 | $30.59 | $29.58 | 16,670,257 |
| 2015-10-06 | $30.56 | $30.60 | $30.55 | $30.60 | $29.59 | 662,446 |
| 2015-10-05 | $30.55 | $30.58 | $30.53 | $30.54 | $29.53 | 286,484 |
| 2015-10-02 | $30.54 | $30.57 | $30.53 | $30.54 | $29.53 | 846,366 |
| 2015-10-01 | $30.51 | $30.52 | $30.49 | $30.50 | $29.49 | 753,009 |
| 2015-09-30 | $30.54 | $30.56 | $30.52 | $30.52 | $29.47 | 651,114 |
| 2015-09-29 | $30.53 | $30.55 | $30.52 | $30.52 | $29.47 | 528,522 |
| 2015-09-28 | $30.52 | $30.53 | $30.51 | $30.52 | $29.47 | 251,502 |
| 2015-09-25 | $30.52 | $30.53 | $30.51 | $30.52 | $29.47 | 237,978 |
| 2015-09-24 | $30.54 | $30.55 | $30.52 | $30.54 | $29.49 | 239,470 |
| 2015-09-23 | $30.53 | $30.54 | $30.52 | $30.54 | $29.49 | 287,934 |
| 2015-09-22 | $30.53 | $30.54 | $30.51 | $30.52 | $29.47 | 857,310 |
| 2015-09-21 | $30.52 | $30.54 | $30.51 | $30.51 | $29.46 | 358,287 |
| 2015-09-18 | $30.55 | $30.55 | $30.50 | $30.52 | $29.47 | 391,314 |
| 2015-09-17 | $30.44 | $30.53 | $30.43 | $30.53 | $29.48 | 304,204 |
| 2015-09-16 | $30.44 | $30.48 | $30.44 | $30.45 | $29.40 | 288,548 |
| 2015-09-15 | $30.47 | $30.50 | $30.44 | $30.45 | $29.40 | 365,613 |
| 2015-09-14 | $30.50 | $30.52 | $30.48 | $30.51 | $29.46 | 380,198 |
| 2015-09-11 | $30.49 | $30.53 | $30.49 | $30.51 | $29.46 | 386,721 |
| 2015-09-10 | $30.51 | $30.52 | $30.47 | $30.48 | $29.43 | 573,057 |
| 2015-09-09 | $30.49 | $30.51 | $30.47 | $30.51 | $29.46 | 514,188 |
| 2015-09-08 | $30.48 | $30.52 | $30.46 | $30.51 | $29.46 | 703,528 |
| 2015-09-04 | $30.49 | $30.50 | $30.47 | $30.49 | $29.44 | 209,170 |
| 2015-09-03 | $30.45 | $30.50 | $30.45 | $30.49 | $29.44 | 378,319 |
| 2015-09-02 | $30.44 | $30.48 | $30.43 | $30.47 | $29.42 | 1,559,859 |
| 2015-09-01 | $30.43 | $30.46 | $30.42 | $30.44 | $29.39 | 833,215 |