Wageworks Inc (WAGE) Exchange: NYSE
Data as of Aug. 18, 2025
$51.34 ($0.00) 0.00%
Wageworks Inc - Daily Information
Click for more stock information on Wageworks Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $51.34 |
| Previous Close | $51.34 |
| High | $51.34 |
| Low | $51.34 |
| Adjusted Open | $51.34 |
| Previous Adjusted Close | $51.34 |
| Adjusted High | $51.34 |
| Adjusted Low | $51.34 |
Invest in Wageworks Inc (WAGE)
Historical Stock Data for Wageworks Inc (WAGE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-08-30 | $51.34 | $51.34 | $51.34 | $51.34 | $51.34 | 0 |
| 2019-08-29 | $51.35 | $51.35 | $51.34 | $51.34 | $51.34 | 3,292,329 |
| 2019-08-28 | $51.36 | $51.37 | $51.33 | $51.34 | $51.34 | 784,914 |
| 2019-08-27 | $51.39 | $51.42 | $51.33 | $51.33 | $51.33 | 2,256,413 |
| 2019-08-26 | $51.32 | $51.34 | $51.31 | $51.31 | $51.31 | 135,853 |
| 2019-08-23 | $51.30 | $51.35 | $51.30 | $51.30 | $51.30 | 321,955 |
| 2019-08-22 | $51.32 | $51.34 | $51.29 | $51.31 | $51.31 | 332,146 |
| 2019-08-21 | $51.27 | $51.28 | $51.26 | $51.26 | $51.26 | 159,606 |
| 2019-08-20 | $51.25 | $51.27 | $51.25 | $51.27 | $51.27 | 298,379 |
| 2019-08-19 | $51.26 | $51.28 | $51.25 | $51.26 | $51.26 | 172,046 |
| 2019-08-16 | $51.25 | $51.26 | $51.24 | $51.25 | $51.25 | 441,020 |
| 2019-08-15 | $51.23 | $51.26 | $51.23 | $51.24 | $51.24 | 396,448 |
| 2019-08-14 | $51.22 | $51.25 | $51.21 | $51.23 | $51.23 | 819,063 |
| 2019-08-13 | $51.22 | $51.26 | $51.22 | $51.24 | $51.24 | 568,833 |
| 2019-08-12 | $51.18 | $51.26 | $51.17 | $51.25 | $51.25 | 680,461 |
| 2019-08-09 | $51.21 | $51.22 | $51.13 | $51.17 | $51.17 | 883,335 |
| 2019-08-08 | $51.22 | $51.22 | $51.18 | $51.21 | $51.21 | 301,212 |
| 2019-08-07 | $51.14 | $51.22 | $51.13 | $51.21 | $51.21 | 462,388 |
| 2019-08-06 | $51.17 | $51.17 | $51.13 | $51.17 | $51.17 | 725,260 |
| 2019-08-05 | $51.15 | $51.17 | $51.10 | $51.15 | $51.15 | 944,062 |
| 2019-08-02 | $51.17 | $51.20 | $51.10 | $51.17 | $51.17 | 540,975 |
| 2019-08-01 | $51.21 | $51.22 | $51.13 | $51.17 | $51.17 | 664,798 |
| 2019-07-31 | $51.22 | $51.25 | $51.14 | $51.17 | $51.17 | 1,003,227 |
| 2019-07-30 | $51.20 | $51.30 | $51.18 | $51.21 | $51.21 | 861,754 |
| 2019-07-29 | $51.10 | $51.15 | $50.98 | $51.13 | $51.13 | 378,728 |
| 2019-07-26 | $51.20 | $51.20 | $51.08 | $51.10 | $51.10 | 373,875 |
| 2019-07-25 | $51.00 | $51.15 | $50.96 | $51.07 | $51.07 | 709,869 |
| 2019-07-24 | $51.00 | $51.06 | $50.92 | $50.92 | $50.92 | 981,943 |
| 2019-07-23 | $50.93 | $51.09 | $50.90 | $51.02 | $51.02 | 993,644 |
| 2019-07-22 | $51.10 | $51.10 | $50.88 | $50.90 | $50.90 | 672,875 |
| 2019-07-19 | $50.80 | $51.13 | $50.80 | $51.05 | $51.05 | 1,165,810 |
| 2019-07-18 | $50.80 | $50.89 | $50.73 | $50.79 | $50.79 | 721,535 |
| 2019-07-17 | $50.80 | $50.85 | $50.76 | $50.80 | $50.80 | 528,571 |
| 2019-07-16 | $50.85 | $50.90 | $50.76 | $50.79 | $50.79 | 1,093,347 |
| 2019-07-15 | $50.85 | $50.95 | $50.79 | $50.84 | $50.84 | 467,431 |
| 2019-07-12 | $50.93 | $50.95 | $50.85 | $50.90 | $50.90 | 387,253 |
| 2019-07-11 | $50.87 | $50.96 | $50.80 | $50.88 | $50.88 | 664,131 |
| 2019-07-10 | $50.82 | $50.90 | $50.76 | $50.87 | $50.87 | 433,345 |
| 2019-07-09 | $50.75 | $50.87 | $50.67 | $50.87 | $50.87 | 540,529 |
| 2019-07-08 | $50.71 | $50.89 | $50.49 | $50.66 | $50.66 | 590,541 |
| 2019-07-05 | $50.70 | $50.80 | $50.64 | $50.69 | $50.69 | 809,044 |
| 2019-07-03 | $50.66 | $50.74 | $50.59 | $50.65 | $50.65 | 808,788 |
| 2019-07-02 | $50.66 | $50.79 | $50.40 | $50.65 | $50.65 | 1,317,012 |
| 2019-07-01 | $50.75 | $51.10 | $50.52 | $50.52 | $50.52 | 1,431,504 |
| 2019-06-28 | $50.90 | $50.96 | $50.67 | $50.79 | $50.79 | 2,821,450 |
| 2019-06-27 | $50.60 | $50.99 | $50.51 | $50.92 | $50.92 | 9,812,513 |
| 2019-06-26 | $50.82 | $51.92 | $50.70 | $51.65 | $51.65 | 283,567 |
| 2019-06-25 | $50.67 | $51.18 | $50.35 | $50.82 | $50.82 | 181,575 |
| 2019-06-24 | $51.90 | $52.39 | $50.66 | $50.83 | $50.83 | 195,822 |
| 2019-06-21 | $51.29 | $51.97 | $50.50 | $51.84 | $51.84 | 269,060 |
| 2019-06-20 | $51.96 | $51.96 | $50.79 | $51.47 | $51.47 | 326,469 |
| 2019-06-19 | $51.77 | $52.07 | $51.35 | $51.78 | $51.78 | 352,360 |
| 2019-06-18 | $51.56 | $52.53 | $51.46 | $51.96 | $51.96 | 141,544 |
| 2019-06-17 | $52.65 | $52.65 | $50.75 | $51.04 | $51.04 | 211,427 |
| 2019-06-14 | $52.44 | $52.93 | $52.12 | $52.74 | $52.74 | 202,091 |
| 2019-06-13 | $52.85 | $53.61 | $52.08 | $52.57 | $52.57 | 217,166 |
| 2019-06-12 | $52.21 | $52.83 | $51.91 | $52.76 | $52.76 | 180,620 |
| 2019-06-11 | $51.81 | $52.45 | $51.60 | $52.01 | $52.01 | 246,795 |
| 2019-06-10 | $51.75 | $52.47 | $51.26 | $51.53 | $51.53 | 558,899 |
| 2019-06-07 | $51.33 | $51.82 | $51.04 | $51.50 | $51.50 | 234,704 |
| 2019-06-06 | $50.82 | $51.30 | $50.54 | $51.06 | $51.06 | 402,573 |
| 2019-06-05 | $50.00 | $51.96 | $50.00 | $51.00 | $51.00 | 212,796 |
| 2019-06-04 | $50.34 | $50.57 | $49.45 | $49.98 | $49.98 | 287,002 |
| 2019-06-03 | $49.93 | $50.92 | $49.55 | $49.73 | $49.73 | 360,470 |
| 2019-05-31 | $50.52 | $50.62 | $49.20 | $49.97 | $49.97 | 310,690 |
| 2019-05-30 | $49.72 | $51.14 | $49.60 | $50.71 | $50.71 | 278,686 |
| 2019-05-29 | $49.50 | $49.74 | $48.87 | $49.15 | $49.15 | 420,488 |
| 2019-05-28 | $50.19 | $50.63 | $49.18 | $49.72 | $49.72 | 329,192 |
| 2019-05-24 | $49.41 | $50.27 | $49.01 | $50.10 | $50.10 | 397,773 |
| 2019-05-23 | $49.25 | $49.39 | $48.78 | $49.21 | $49.21 | 227,655 |
| 2019-05-22 | $48.92 | $50.20 | $48.92 | $49.70 | $49.70 | 215,835 |
| 2019-05-21 | $50.31 | $51.17 | $48.78 | $49.31 | $49.31 | 518,174 |
| 2019-05-20 | $49.91 | $51.39 | $49.39 | $50.16 | $50.16 | 504,188 |
| 2019-05-17 | $48.26 | $50.14 | $48.10 | $50.02 | $50.02 | 441,339 |
| 2019-05-16 | $48.95 | $49.21 | $48.24 | $48.53 | $48.53 | 518,516 |
| 2019-05-15 | $48.38 | $48.80 | $48.07 | $48.59 | $48.59 | 426,913 |
| 2019-05-14 | $49.17 | $49.21 | $48.03 | $48.82 | $48.82 | 198,052 |
| 2019-05-13 | $47.95 | $49.45 | $47.74 | $49.04 | $49.04 | 514,950 |
| 2019-05-10 | $48.36 | $49.21 | $48.21 | $49.10 | $49.10 | 481,681 |
| 2019-05-09 | $48.51 | $48.94 | $48.01 | $48.58 | $48.58 | 691,375 |
| 2019-05-08 | $49.08 | $49.68 | $48.81 | $48.94 | $48.94 | 464,830 |
| 2019-05-07 | $49.50 | $50.36 | $49.22 | $49.42 | $49.42 | 491,032 |
| 2019-05-06 | $49.17 | $50.22 | $49.02 | $50.00 | $50.00 | 499,018 |
| 2019-05-03 | $49.00 | $50.01 | $48.38 | $49.82 | $49.82 | 517,932 |
| 2019-05-02 | $48.81 | $49.33 | $48.36 | $48.63 | $48.63 | 582,309 |
| 2019-05-01 | $48.97 | $49.48 | $48.62 | $48.85 | $48.85 | 1,084,886 |
| 2019-04-30 | $49.35 | $50.24 | $48.28 | $48.79 | $48.79 | 4,444,788 |
| 2019-04-29 | $43.16 | $43.58 | $42.40 | $43.06 | $43.06 | 989,588 |
| 2019-04-26 | $42.63 | $43.08 | $42.20 | $43.08 | $43.08 | 554,431 |
| 2019-04-25 | $42.20 | $42.90 | $41.69 | $42.68 | $42.68 | 443,901 |
| 2019-04-24 | $42.53 | $42.91 | $42.18 | $42.57 | $42.57 | 322,746 |
| 2019-04-23 | $41.94 | $43.23 | $41.83 | $42.47 | $42.47 | 657,627 |
| 2019-04-22 | $39.93 | $41.97 | $39.90 | $41.89 | $41.89 | 1,056,982 |
| 2019-04-18 | $40.26 | $40.67 | $39.82 | $40.00 | $40.00 | 726,510 |
| 2019-04-17 | $42.40 | $42.73 | $39.87 | $40.25 | $40.25 | 1,080,473 |
| 2019-04-16 | $41.63 | $42.39 | $41.54 | $42.35 | $42.35 | 450,125 |
| 2019-04-15 | $40.92 | $41.77 | $40.69 | $41.57 | $41.57 | 583,181 |
| 2019-04-12 | $40.27 | $41.33 | $40.27 | $41.13 | $41.13 | 558,889 |
| 2019-04-11 | $40.11 | $40.33 | $39.88 | $40.13 | $40.13 | 529,103 |
| 2019-04-10 | $39.58 | $40.39 | $39.25 | $40.07 | $40.07 | 357,207 |
| 2019-04-09 | $39.18 | $39.69 | $39.17 | $39.48 | $39.48 | 398,097 |
| 2019-04-08 | $39.50 | $39.85 | $39.29 | $39.55 | $39.55 | 301,139 |
| 2019-04-05 | $39.56 | $39.85 | $38.98 | $39.70 | $39.70 | 390,730 |
| 2019-04-04 | $39.13 | $39.56 | $38.98 | $39.50 | $39.50 | 513,572 |
| 2019-04-03 | $39.14 | $39.45 | $38.87 | $39.13 | $39.13 | 424,470 |
| 2019-04-02 | $37.98 | $39.19 | $37.58 | $38.95 | $38.95 | 765,063 |
| 2019-04-01 | $37.96 | $38.77 | $37.62 | $38.05 | $38.05 | 303,116 |
| 2019-03-29 | $37.67 | $38.42 | $37.10 | $37.76 | $37.76 | 445,172 |
| 2019-03-28 | $37.05 | $38.36 | $37.05 | $37.60 | $37.60 | 715,894 |
| 2019-03-27 | $37.10 | $37.30 | $36.64 | $36.98 | $36.98 | 690,594 |
| 2019-03-26 | $37.80 | $38.43 | $37.25 | $37.30 | $37.30 | 721,070 |
| 2019-03-25 | $37.76 | $37.98 | $36.94 | $37.64 | $37.64 | 517,200 |
| 2019-03-22 | $38.48 | $38.91 | $37.93 | $37.94 | $37.94 | 619,148 |
| 2019-03-21 | $38.67 | $39.73 | $38.67 | $39.00 | $39.00 | 584,139 |
| 2019-03-20 | $39.56 | $39.71 | $38.64 | $38.82 | $38.82 | 970,495 |
| 2019-03-19 | $37.95 | $40.49 | $37.62 | $39.83 | $39.83 | 1,394,550 |
| 2019-03-18 | $38.11 | $40.10 | $37.41 | $39.58 | $39.58 | 1,260,648 |
| 2019-03-15 | $38.62 | $39.01 | $37.04 | $37.72 | $37.72 | 1,648,902 |
| 2019-03-14 | $32.32 | $40.24 | $32.26 | $38.99 | $38.99 | 4,454,241 |
| 2019-03-13 | $29.27 | $30.45 | $28.69 | $29.87 | $29.87 | 1,821,877 |
| 2019-03-12 | $29.86 | $30.39 | $29.15 | $29.15 | $29.15 | 752,107 |
| 2019-03-11 | $29.69 | $30.19 | $29.31 | $29.79 | $29.79 | 636,028 |
| 2019-03-08 | $28.05 | $29.91 | $28.00 | $29.69 | $29.69 | 1,049,717 |
| 2019-03-07 | $28.66 | $28.66 | $27.66 | $27.70 | $27.70 | 355,893 |
| 2019-03-06 | $30.02 | $30.20 | $28.56 | $28.68 | $28.68 | 920,760 |
| 2019-03-05 | $31.02 | $31.23 | $29.80 | $30.01 | $30.01 | 1,079,528 |
| 2019-03-04 | $32.00 | $32.12 | $30.84 | $31.07 | $31.07 | 846,524 |
| 2019-03-01 | $33.02 | $33.80 | $31.91 | $32.00 | $32.00 | 1,481,235 |
| 2019-02-28 | $33.84 | $34.10 | $32.90 | $32.90 | $32.90 | 832,247 |
| 2019-02-27 | $34.80 | $35.18 | $33.99 | $34.01 | $34.01 | 564,062 |
| 2019-02-26 | $35.41 | $35.66 | $34.66 | $34.99 | $34.99 | 255,822 |
| 2019-02-25 | $35.49 | $36.07 | $35.34 | $35.51 | $35.51 | 357,217 |
| 2019-02-22 | $35.31 | $35.69 | $35.07 | $35.45 | $35.45 | 431,749 |
| 2019-02-21 | $35.33 | $35.58 | $34.94 | $35.10 | $35.10 | 390,850 |
| 2019-02-20 | $36.78 | $36.78 | $34.98 | $35.49 | $35.49 | 672,827 |
| 2019-02-19 | $37.33 | $37.55 | $36.77 | $36.79 | $36.79 | 258,570 |
| 2019-02-15 | $37.53 | $37.70 | $37.03 | $37.32 | $37.32 | 412,192 |
| 2019-02-14 | $36.49 | $37.46 | $36.26 | $37.35 | $37.35 | 592,549 |
| 2019-02-13 | $35.77 | $36.77 | $35.64 | $36.65 | $36.65 | 429,424 |
| 2019-02-12 | $35.50 | $36.07 | $35.50 | $35.71 | $35.71 | 510,017 |
| 2019-02-11 | $34.03 | $35.47 | $34.03 | $35.35 | $35.35 | 798,536 |
| 2019-02-08 | $32.86 | $33.87 | $32.77 | $33.83 | $33.83 | 507,778 |
| 2019-02-07 | $32.62 | $33.35 | $32.44 | $33.08 | $33.08 | 275,265 |
| 2019-02-06 | $32.67 | $33.28 | $32.36 | $32.80 | $32.80 | 326,755 |
| 2019-02-05 | $32.40 | $32.68 | $32.13 | $32.65 | $32.65 | 443,884 |
| 2019-02-04 | $31.97 | $32.27 | $31.62 | $32.27 | $32.27 | 440,043 |
| 2019-02-01 | $31.60 | $32.00 | $31.55 | $31.85 | $31.85 | 351,312 |
| 2019-01-31 | $30.93 | $31.73 | $30.93 | $31.55 | $31.55 | 621,922 |
| 2019-01-30 | $30.89 | $31.11 | $30.43 | $30.92 | $30.92 | 246,333 |
| 2019-01-29 | $30.16 | $31.04 | $30.07 | $30.70 | $30.70 | 362,871 |
| 2019-01-28 | $29.72 | $30.24 | $29.47 | $30.09 | $30.09 | 246,788 |
| 2019-01-25 | $30.00 | $30.52 | $29.84 | $30.30 | $30.30 | 150,162 |
| 2019-01-24 | $29.23 | $29.75 | $28.90 | $29.68 | $29.68 | 576,913 |
| 2019-01-23 | $29.51 | $30.25 | $29.29 | $29.33 | $29.33 | 315,102 |
| 2019-01-22 | $29.05 | $29.89 | $29.05 | $29.52 | $29.52 | 588,592 |
| 2019-01-18 | $28.91 | $29.35 | $28.88 | $29.25 | $29.25 | 525,131 |
| 2019-01-17 | $27.30 | $29.00 | $27.30 | $28.88 | $28.88 | 954,414 |
| 2019-01-16 | $27.91 | $28.73 | $27.37 | $27.46 | $27.46 | 573,190 |
| 2019-01-15 | $27.71 | $28.32 | $27.26 | $27.89 | $27.89 | 537,093 |
| 2019-01-14 | $27.75 | $28.04 | $27.42 | $27.53 | $27.53 | 332,461 |
| 2019-01-11 | $27.59 | $28.31 | $27.40 | $27.91 | $27.91 | 408,309 |
| 2019-01-10 | $27.91 | $28.57 | $27.64 | $27.87 | $27.87 | 402,403 |
| 2019-01-09 | $28.45 | $28.70 | $27.71 | $28.12 | $28.12 | 1,088,808 |
| 2019-01-08 | $28.65 | $28.99 | $28.16 | $28.32 | $28.32 | 318,179 |
| 2019-01-07 | $27.84 | $29.08 | $27.78 | $28.32 | $28.32 | 494,243 |
| 2019-01-04 | $26.87 | $27.96 | $26.74 | $27.62 | $27.62 | 468,918 |
| 2019-01-03 | $26.56 | $27.20 | $25.96 | $26.38 | $26.38 | 452,799 |
| 2019-01-02 | $26.83 | $27.87 | $26.63 | $26.86 | $26.86 | 379,532 |
| 2018-12-31 | $26.89 | $27.18 | $26.40 | $27.16 | $27.16 | 434,398 |
| 2018-12-28 | $26.70 | $27.47 | $26.07 | $26.80 | $26.80 | 440,574 |
| 2018-12-27 | $26.12 | $27.15 | $25.83 | $26.73 | $26.73 | 577,117 |
| 2018-12-26 | $25.56 | $26.50 | $25.15 | $26.47 | $26.47 | 503,302 |
| 2018-12-24 | $25.18 | $26.14 | $25.16 | $25.44 | $25.44 | 232,260 |
| 2018-12-21 | $25.40 | $25.79 | $25.20 | $25.48 | $25.48 | 1,344,671 |
| 2018-12-20 | $26.42 | $26.87 | $25.47 | $25.48 | $25.48 | 397,619 |
| 2018-12-19 | $27.59 | $27.86 | $26.40 | $26.55 | $26.55 | 421,851 |
| 2018-12-18 | $27.67 | $28.09 | $27.51 | $27.64 | $27.64 | 531,085 |
| 2018-12-17 | $27.88 | $28.57 | $27.26 | $27.40 | $27.40 | 417,685 |
| 2018-12-14 | $28.13 | $28.67 | $27.97 | $28.12 | $28.12 | 346,682 |
| 2018-12-13 | $29.37 | $29.37 | $27.84 | $28.38 | $28.38 | 504,385 |
| 2018-12-12 | $29.27 | $29.83 | $29.04 | $29.20 | $29.20 | 860,082 |
| 2018-12-11 | $30.38 | $30.55 | $28.16 | $28.91 | $28.91 | 835,808 |
| 2018-12-10 | $29.94 | $30.99 | $29.71 | $29.84 | $29.84 | 443,076 |
| 2018-12-07 | $30.02 | $30.65 | $29.18 | $29.48 | $29.48 | 432,782 |
| 2018-12-06 | $30.66 | $30.67 | $29.44 | $30.03 | $30.03 | 634,824 |
| 2018-12-04 | $33.46 | $34.17 | $31.03 | $31.10 | $31.10 | 777,331 |
| 2018-12-03 | $33.82 | $33.86 | $32.84 | $33.59 | $33.59 | 858,243 |
| 2018-11-30 | $33.58 | $34.05 | $33.16 | $33.33 | $33.33 | 335,507 |
| 2018-11-29 | $33.40 | $34.32 | $33.07 | $33.60 | $33.60 | 618,178 |
| 2018-11-28 | $33.31 | $33.86 | $32.64 | $33.84 | $33.84 | 834,752 |
| 2018-11-27 | $34.34 | $34.81 | $33.07 | $33.16 | $33.16 | 354,872 |
| 2018-11-26 | $34.59 | $35.12 | $33.98 | $34.38 | $34.38 | 420,652 |
| 2018-11-23 | $33.60 | $34.71 | $33.43 | $34.51 | $34.51 | 89,944 |
| 2018-11-21 | $34.52 | $35.08 | $33.78 | $33.92 | $33.92 | 235,960 |
| 2018-11-20 | $35.76 | $36.16 | $34.28 | $34.30 | $34.30 | 366,004 |
| 2018-11-19 | $36.36 | $37.20 | $35.86 | $36.02 | $36.02 | 555,637 |
| 2018-11-16 | $36.58 | $37.04 | $35.28 | $36.50 | $36.50 | 416,506 |
| 2018-11-15 | $36.00 | $37.28 | $36.00 | $36.87 | $36.87 | 325,847 |
| 2018-11-14 | $37.26 | $37.51 | $35.98 | $36.40 | $36.40 | 409,063 |
| 2018-11-13 | $37.75 | $38.13 | $36.45 | $37.10 | $37.10 | 439,157 |
| 2018-11-12 | $38.34 | $38.46 | $37.23 | $37.69 | $37.69 | 341,297 |
| 2018-11-09 | $40.00 | $40.00 | $37.86 | $38.38 | $38.38 | 212,516 |
| 2018-11-08 | $40.70 | $41.28 | $39.93 | $40.00 | $40.00 | 251,381 |
| 2018-11-07 | $41.00 | $41.28 | $38.16 | $40.89 | $40.89 | 384,130 |
| 2018-11-06 | $41.25 | $42.83 | $41.25 | $42.78 | $42.78 | 174,606 |
| 2018-11-05 | $41.34 | $42.37 | $40.89 | $41.32 | $41.32 | 251,265 |
| 2018-11-02 | $41.44 | $41.72 | $41.00 | $41.38 | $41.38 | 292,286 |
| 2018-11-01 | $39.99 | $41.98 | $39.97 | $41.36 | $41.36 | 298,485 |
| 2018-10-31 | $40.57 | $40.63 | $39.11 | $39.81 | $39.81 | 303,848 |
| 2018-10-30 | $39.98 | $40.47 | $39.67 | $40.01 | $40.01 | 183,911 |
| 2018-10-29 | $40.67 | $41.42 | $39.52 | $40.04 | $40.04 | 173,669 |
| 2018-10-26 | $40.44 | $41.07 | $39.77 | $40.16 | $40.16 | 256,741 |
| 2018-10-25 | $40.42 | $41.00 | $40.19 | $40.75 | $40.75 | 267,343 |
| 2018-10-24 | $41.57 | $41.78 | $40.08 | $40.17 | $40.17 | 346,143 |
| 2018-10-23 | $41.73 | $42.00 | $41.04 | $41.64 | $41.64 | 158,297 |
| 2018-10-22 | $42.07 | $42.67 | $41.84 | $42.16 | $42.16 | 169,997 |
| 2018-10-19 | $41.98 | $42.66 | $41.63 | $41.81 | $41.81 | 186,149 |
| 2018-10-18 | $42.28 | $42.91 | $41.76 | $42.06 | $42.06 | 190,386 |
| 2018-10-17 | $42.86 | $42.86 | $41.91 | $42.37 | $42.37 | 180,968 |
| 2018-10-16 | $41.71 | $43.12 | $40.60 | $43.00 | $43.00 | 223,814 |
| 2018-10-15 | $41.49 | $42.11 | $40.21 | $41.57 | $41.57 | 259,248 |
| 2018-10-12 | $41.74 | $41.74 | $40.55 | $41.09 | $41.09 | 279,260 |
| 2018-10-11 | $40.83 | $41.65 | $40.49 | $41.10 | $41.10 | 292,009 |
| 2018-10-10 | $40.92 | $41.44 | $40.75 | $41.00 | $41.00 | 215,666 |
| 2018-10-09 | $40.93 | $41.61 | $40.83 | $40.94 | $40.94 | 218,342 |
| 2018-10-08 | $41.80 | $42.09 | $40.23 | $40.89 | $40.89 | 297,684 |
| 2018-10-05 | $42.61 | $42.67 | $41.07 | $41.81 | $41.81 | 141,278 |
| 2018-10-04 | $42.73 | $43.01 | $42.00 | $42.39 | $42.39 | 155,511 |
| 2018-10-03 | $42.15 | $43.34 | $41.67 | $42.97 | $42.97 | 245,453 |
| 2018-10-02 | $42.39 | $42.71 | $41.83 | $41.90 | $41.90 | 243,890 |
| 2018-10-01 | $43.01 | $43.32 | $42.04 | $42.25 | $42.25 | 564,846 |
| 2018-09-28 | $41.55 | $43.15 | $41.55 | $42.75 | $42.75 | 414,589 |
| 2018-09-27 | $40.60 | $41.85 | $40.30 | $41.55 | $41.55 | 278,490 |
| 2018-09-26 | $40.55 | $40.90 | $40.13 | $40.50 | $40.50 | 272,157 |
| 2018-09-25 | $40.10 | $41.15 | $39.80 | $40.60 | $40.60 | 365,819 |
| 2018-09-24 | $40.10 | $40.43 | $39.60 | $40.00 | $40.00 | 503,424 |
| 2018-09-21 | $41.55 | $41.80 | $39.90 | $40.15 | $40.15 | 727,713 |
| 2018-09-20 | $41.75 | $42.60 | $41.60 | $41.75 | $41.75 | 648,557 |
| 2018-09-19 | $41.65 | $42.20 | $41.56 | $41.70 | $41.70 | 335,947 |
| 2018-09-18 | $41.95 | $42.70 | $41.70 | $41.75 | $41.75 | 459,623 |
| 2018-09-17 | $40.60 | $42.05 | $40.05 | $41.95 | $41.95 | 675,275 |
| 2018-09-14 | $40.71 | $42.05 | $40.15 | $41.05 | $41.05 | 637,725 |
| 2018-09-13 | $40.65 | $43.40 | $40.00 | $40.95 | $40.95 | 2,975,924 |
| 2018-09-12 | $49.55 | $49.85 | $49.00 | $49.10 | $49.10 | 235,373 |
| 2018-09-11 | $50.50 | $50.90 | $49.35 | $49.60 | $49.60 | 262,723 |
| 2018-09-10 | $50.75 | $50.80 | $50.09 | $50.50 | $50.50 | 123,954 |
| 2018-09-07 | $51.15 | $51.45 | $50.40 | $50.60 | $50.60 | 149,724 |
| 2018-09-06 | $51.60 | $51.60 | $50.90 | $51.20 | $51.20 | 148,447 |
| 2018-09-05 | $52.20 | $52.20 | $50.60 | $51.50 | $51.50 | 274,250 |
| 2018-09-04 | $53.50 | $53.85 | $52.05 | $52.45 | $52.45 | 232,830 |
| 2018-08-31 | $51.90 | $53.65 | $51.90 | $53.50 | $53.50 | 207,865 |
| 2018-08-30 | $51.85 | $52.65 | $51.30 | $52.00 | $52.00 | 222,469 |
| 2018-08-29 | $52.30 | $52.80 | $51.95 | $52.10 | $52.10 | 123,645 |
| 2018-08-28 | $52.25 | $52.85 | $51.45 | $52.15 | $52.15 | 120,888 |
| 2018-08-27 | $52.85 | $53.50 | $52.00 | $52.10 | $52.10 | 188,454 |
| 2018-08-24 | $51.70 | $53.10 | $51.65 | $52.70 | $52.70 | 154,905 |
| 2018-08-23 | $51.85 | $52.33 | $51.25 | $51.70 | $51.70 | 130,983 |
| 2018-08-22 | $52.75 | $53.20 | $51.70 | $51.85 | $51.85 | 154,886 |
| 2018-08-21 | $52.05 | $53.00 | $52.05 | $52.80 | $52.80 | 424,700 |
| 2018-08-20 | $53.10 | $53.10 | $52.05 | $52.10 | $52.10 | 164,333 |
| 2018-08-17 | $51.90 | $52.97 | $51.90 | $52.80 | $52.80 | 257,260 |
| 2018-08-16 | $52.15 | $52.65 | $51.55 | $52.05 | $52.05 | 207,203 |
| 2018-08-15 | $53.00 | $53.40 | $51.65 | $51.75 | $51.75 | 407,098 |
| 2018-08-14 | $54.75 | $54.90 | $52.95 | $53.15 | $53.15 | 210,542 |
| 2018-08-13 | $54.85 | $54.95 | $53.80 | $54.65 | $54.65 | 151,007 |
| 2018-08-10 | $55.05 | $55.45 | $54.75 | $54.80 | $54.80 | 135,571 |
| 2018-08-09 | $56.00 | $56.80 | $55.20 | $55.35 | $55.35 | 252,958 |
| 2018-08-08 | $55.65 | $56.75 | $55.10 | $56.35 | $56.35 | 196,929 |
| 2018-08-07 | $54.90 | $55.90 | $54.50 | $55.70 | $55.70 | 291,189 |
| 2018-08-06 | $53.05 | $55.15 | $53.05 | $54.85 | $54.85 | 176,173 |
| 2018-08-03 | $54.40 | $54.69 | $52.70 | $52.85 | $52.85 | 224,971 |
| 2018-08-02 | $53.15 | $54.55 | $53.15 | $54.45 | $54.45 | 226,895 |
| 2018-08-01 | $52.60 | $53.55 | $52.25 | $53.50 | $53.50 | 293,395 |
| 2018-07-31 | $52.70 | $53.45 | $52.15 | $52.80 | $52.80 | 292,183 |
| 2018-07-30 | $54.20 | $54.60 | $52.30 | $52.40 | $52.40 | 245,725 |
| 2018-07-27 | $54.60 | $54.70 | $53.75 | $54.35 | $54.35 | 178,568 |
| 2018-07-26 | $53.55 | $54.65 | $53.55 | $54.40 | $54.40 | 358,510 |
| 2018-07-25 | $52.30 | $53.75 | $52.30 | $53.65 | $53.65 | 344,074 |
| 2018-07-24 | $53.05 | $53.25 | $51.90 | $52.40 | $52.40 | 295,291 |
| 2018-07-23 | $51.75 | $53.25 | $51.45 | $52.85 | $52.85 | 238,782 |
| 2018-07-20 | $51.25 | $52.00 | $51.00 | $51.65 | $51.65 | 340,638 |
| 2018-07-19 | $51.65 | $51.75 | $50.53 | $51.10 | $51.10 | 331,988 |
| 2018-07-18 | $52.05 | $52.45 | $51.85 | $51.95 | $51.95 | 182,717 |
| 2018-07-17 | $51.65 | $52.45 | $51.35 | $52.15 | $52.15 | 159,675 |
| 2018-07-16 | $52.50 | $52.68 | $51.58 | $51.90 | $51.90 | 254,193 |
| 2018-07-13 | $52.85 | $53.20 | $51.90 | $52.45 | $52.45 | 215,603 |
| 2018-07-12 | $52.50 | $53.20 | $51.60 | $53.05 | $53.05 | 226,241 |
| 2018-07-11 | $51.45 | $52.25 | $51.28 | $52.20 | $52.20 | 215,431 |
| 2018-07-10 | $53.30 | $53.30 | $51.45 | $51.55 | $51.55 | 231,446 |
| 2018-07-09 | $53.40 | $53.70 | $52.90 | $53.40 | $53.40 | 203,510 |
| 2018-07-06 | $52.85 | $53.60 | $52.85 | $53.15 | $53.15 | 257,623 |
| 2018-07-05 | $52.60 | $52.75 | $51.80 | $52.65 | $52.65 | 251,946 |
| 2018-07-03 | $51.35 | $52.55 | $51.20 | $52.50 | $52.50 | 267,993 |
| 2018-07-02 | $49.40 | $51.20 | $49.40 | $51.00 | $51.00 | 479,509 |
| 2018-06-29 | $50.25 | $51.00 | $49.40 | $50.00 | $50.00 | 574,041 |
| 2018-06-28 | $48.05 | $50.15 | $47.45 | $50.10 | $50.10 | 507,515 |
| 2018-06-27 | $50.65 | $50.65 | $46.00 | $47.25 | $47.25 | 1,069,619 |
| 2018-06-26 | $50.70 | $51.30 | $50.20 | $51.25 | $51.25 | 164,987 |
| 2018-06-25 | $50.75 | $51.00 | $50.10 | $50.60 | $50.60 | 266,484 |
| 2018-06-22 | $51.80 | $51.80 | $50.65 | $51.10 | $51.10 | 390,885 |
| 2018-06-21 | $52.00 | $52.25 | $51.30 | $51.40 | $51.40 | 288,254 |
| 2018-06-20 | $51.00 | $52.15 | $50.60 | $52.10 | $52.10 | 473,147 |
| 2018-06-19 | $50.80 | $51.00 | $50.00 | $50.95 | $50.95 | 550,389 |
| 2018-06-18 | $50.35 | $51.50 | $50.10 | $51.00 | $51.00 | 485,380 |
| 2018-06-15 | $50.40 | $51.00 | $50.00 | $50.90 | $50.90 | 874,802 |
| 2018-06-14 | $49.15 | $50.50 | $48.90 | $50.35 | $50.35 | 294,059 |
| 2018-06-13 | $49.00 | $49.25 | $48.65 | $49.15 | $49.15 | 185,257 |
| 2018-06-12 | $48.45 | $49.15 | $48.30 | $48.75 | $48.75 | 202,920 |
| 2018-06-11 | $48.45 | $48.95 | $48.10 | $48.55 | $48.55 | 298,978 |
| 2018-06-08 | $48.55 | $49.15 | $48.30 | $48.50 | $48.50 | 212,039 |
| 2018-06-07 | $48.75 | $48.90 | $48.15 | $48.45 | $48.45 | 411,042 |
| 2018-06-06 | $48.50 | $48.85 | $47.50 | $48.65 | $48.65 | 299,619 |
| 2018-06-05 | $47.25 | $48.46 | $47.05 | $48.35 | $48.35 | 309,714 |
| 2018-06-04 | $46.80 | $47.45 | $46.50 | $47.20 | $47.20 | 276,228 |
| 2018-06-01 | $47.85 | $48.59 | $46.70 | $46.70 | $46.70 | 345,871 |
| 2018-05-31 | $46.70 | $47.55 | $46.35 | $47.45 | $47.45 | 444,269 |
| 2018-05-30 | $45.80 | $47.20 | $45.75 | $46.65 | $46.65 | 310,450 |
| 2018-05-29 | $44.90 | $45.25 | $44.30 | $44.85 | $44.85 | 273,183 |
| 2018-05-25 | $44.40 | $45.20 | $44.30 | $45.10 | $45.10 | 206,549 |
| 2018-05-24 | $44.65 | $44.70 | $44.05 | $44.25 | $44.25 | 531,575 |
| 2018-05-23 | $44.05 | $45.00 | $43.85 | $44.80 | $44.80 | 423,977 |
| 2018-05-22 | $45.05 | $45.50 | $44.70 | $44.75 | $44.75 | 151,979 |
| 2018-05-21 | $45.00 | $45.60 | $44.65 | $45.10 | $45.10 | 251,861 |
| 2018-05-18 | $44.80 | $45.33 | $44.60 | $44.95 | $44.95 | 301,374 |
| 2018-05-17 | $43.45 | $44.65 | $43.10 | $44.55 | $44.55 | 386,034 |
| 2018-05-16 | $43.85 | $43.85 | $42.55 | $43.30 | $43.30 | 293,625 |
| 2018-05-15 | $42.95 | $43.87 | $42.65 | $43.70 | $43.70 | 393,220 |
| 2018-05-14 | $41.80 | $43.05 | $41.70 | $42.85 | $42.85 | 513,858 |
| 2018-05-11 | $41.15 | $42.05 | $41.15 | $41.85 | $41.85 | 670,386 |
| 2018-05-10 | $41.30 | $41.75 | $40.95 | $41.45 | $41.45 | 344,238 |
| 2018-05-09 | $41.60 | $41.80 | $40.90 | $41.05 | $41.05 | 464,737 |
| 2018-05-08 | $41.45 | $42.00 | $41.25 | $41.40 | $41.40 | 479,026 |
| 2018-05-07 | $41.70 | $41.90 | $41.35 | $41.45 | $41.45 | 433,647 |
| 2018-05-04 | $41.15 | $42.00 | $41.05 | $41.50 | $41.50 | 372,285 |
| 2018-05-03 | $41.80 | $42.00 | $41.20 | $41.40 | $41.40 | 221,594 |
| 2018-05-02 | $41.95 | $42.20 | $41.20 | $41.95 | $41.95 | 525,954 |
| 2018-05-01 | $41.60 | $42.00 | $40.75 | $41.95 | $41.95 | 842,984 |
| 2018-04-30 | $42.10 | $42.50 | $41.05 | $41.65 | $41.65 | 531,965 |
| 2018-04-27 | $42.95 | $42.95 | $42.05 | $42.10 | $42.10 | 376,355 |
| 2018-04-26 | $43.90 | $43.90 | $42.70 | $42.95 | $42.95 | 307,356 |
| 2018-04-25 | $43.75 | $44.15 | $43.60 | $43.85 | $43.85 | 552,577 |
| 2018-04-24 | $44.05 | $44.40 | $43.25 | $43.75 | $43.75 | 577,608 |
| 2018-04-23 | $44.10 | $44.10 | $43.52 | $43.75 | $43.75 | 409,779 |
| 2018-04-20 | $44.80 | $44.85 | $43.75 | $44.10 | $44.10 | 270,298 |
| 2018-04-19 | $44.75 | $45.45 | $44.65 | $45.00 | $45.00 | 326,091 |
| 2018-04-18 | $45.15 | $45.59 | $44.73 | $45.00 | $45.00 | 350,440 |
| 2018-04-17 | $44.95 | $45.20 | $44.30 | $44.70 | $44.70 | 755,759 |
| 2018-04-16 | $43.65 | $44.75 | $43.30 | $44.65 | $44.65 | 307,937 |
| 2018-04-13 | $44.10 | $44.20 | $42.75 | $43.45 | $43.45 | 541,119 |
| 2018-04-12 | $43.80 | $44.55 | $43.60 | $43.95 | $43.95 | 249,865 |
| 2018-04-11 | $43.90 | $44.50 | $43.45 | $43.65 | $43.65 | 534,708 |
| 2018-04-10 | $42.75 | $44.45 | $42.65 | $44.25 | $44.25 | 553,876 |
| 2018-04-09 | $42.85 | $43.15 | $41.90 | $42.45 | $42.45 | 622,962 |
| 2018-04-06 | $45.60 | $45.90 | $41.25 | $43.40 | $43.40 | 1,709,993 |
| 2018-04-05 | $45.45 | $45.55 | $44.75 | $45.05 | $45.05 | 255,990 |
| 2018-04-04 | $44.45 | $45.15 | $44.30 | $45.10 | $45.10 | 348,593 |
| 2018-04-03 | $44.45 | $44.96 | $44.05 | $44.85 | $44.85 | 182,022 |
| 2018-04-02 | $45.00 | $45.50 | $43.85 | $44.15 | $44.15 | 284,962 |
| 2018-03-29 | $44.55 | $45.85 | $44.48 | $45.20 | $45.20 | 310,624 |
| 2018-03-28 | $44.80 | $45.20 | $44.15 | $44.25 | $44.25 | 379,342 |
| 2018-03-27 | $45.20 | $45.40 | $44.35 | $44.65 | $44.65 | 249,737 |
| 2018-03-26 | $44.40 | $45.15 | $44.00 | $44.95 | $44.95 | 305,628 |
| 2018-03-23 | $45.55 | $45.85 | $43.60 | $43.65 | $43.65 | 307,322 |
| 2018-03-22 | $46.50 | $46.65 | $45.45 | $45.50 | $45.50 | 239,022 |
| 2018-03-21 | $46.25 | $47.31 | $45.80 | $47.00 | $47.00 | 288,021 |
| 2018-03-20 | $46.25 | $46.40 | $45.65 | $46.20 | $46.20 | 293,832 |
| 2018-03-19 | $46.10 | $46.50 | $45.35 | $46.25 | $46.25 | 310,095 |
| 2018-03-16 | $45.70 | $46.95 | $45.65 | $46.35 | $46.35 | 617,716 |
| 2018-03-15 | $48.25 | $48.25 | $44.90 | $45.70 | $45.70 | 515,799 |
| 2018-03-14 | $48.05 | $48.30 | $47.35 | $48.25 | $48.25 | 996,227 |
| 2018-03-13 | $49.10 | $49.20 | $47.65 | $47.95 | $47.95 | 1,309,191 |
| 2018-03-12 | $49.10 | $49.80 | $49.00 | $49.05 | $49.05 | 454,212 |
| 2018-03-09 | $49.60 | $49.75 | $48.50 | $49.05 | $49.05 | 528,426 |
| 2018-03-08 | $48.50 | $49.35 | $47.65 | $49.20 | $49.20 | 514,968 |
| 2018-03-07 | $45.80 | $48.20 | $45.80 | $48.15 | $48.15 | 397,235 |
| 2018-03-06 | $45.60 | $46.20 | $45.10 | $46.15 | $46.15 | 581,484 |
| 2018-03-05 | $46.25 | $46.30 | $44.55 | $45.60 | $45.60 | 713,674 |
| 2018-03-02 | $42.00 | $47.00 | $39.55 | $46.50 | $46.50 | 2,609,245 |
| 2018-03-01 | $51.60 | $51.80 | $38.40 | $42.70 | $42.70 | 4,296,951 |
| 2018-02-28 | $53.75 | $54.35 | $52.35 | $52.45 | $52.45 | 432,488 |
| 2018-02-27 | $54.75 | $55.10 | $53.75 | $53.75 | $53.75 | 251,313 |
| 2018-02-26 | $55.20 | $56.65 | $54.70 | $54.85 | $54.85 | 288,149 |
| 2018-02-23 | $54.05 | $55.10 | $54.05 | $55.05 | $55.05 | 282,971 |
| 2018-02-22 | $57.20 | $57.45 | $53.60 | $54.10 | $54.10 | 527,781 |
| 2018-02-21 | $57.50 | $57.92 | $56.70 | $56.80 | $56.80 | 272,812 |
| 2018-02-20 | $57.10 | $58.10 | $56.90 | $57.30 | $57.30 | 255,691 |
| 2018-02-16 | $56.40 | $57.25 | $56.40 | $57.00 | $57.00 | 243,362 |
| 2018-02-15 | $56.95 | $57.20 | $56.05 | $56.65 | $56.65 | 181,549 |
| 2018-02-14 | $55.25 | $56.75 | $55.02 | $56.70 | $56.70 | 307,865 |
| 2018-02-13 | $55.50 | $55.85 | $54.45 | $55.50 | $55.50 | 306,307 |
| 2018-02-12 | $56.45 | $56.50 | $55.60 | $55.60 | $55.60 | 308,463 |
| 2018-02-09 | $56.80 | $57.13 | $54.80 | $56.40 | $56.40 | 256,720 |
| 2018-02-08 | $57.30 | $57.30 | $56.45 | $56.45 | $56.45 | 256,392 |
| 2018-02-07 | $57.60 | $57.75 | $56.95 | $57.15 | $57.15 | 156,692 |
| 2018-02-06 | $57.10 | $58.40 | $56.65 | $57.85 | $57.85 | 235,987 |
| 2018-02-05 | $60.50 | $61.15 | $57.95 | $57.95 | $57.95 | 357,824 |
| 2018-02-02 | $60.75 | $61.35 | $60.40 | $60.95 | $60.95 | 220,320 |
| 2018-02-01 | $60.85 | $61.60 | $59.85 | $61.10 | $61.10 | 427,699 |
| 2018-01-31 | $61.35 | $61.45 | $60.30 | $60.55 | $60.55 | 263,849 |
| 2018-01-30 | $61.45 | $61.85 | $60.50 | $61.05 | $61.05 | 322,074 |
| 2018-01-29 | $61.40 | $62.20 | $61.25 | $62.00 | $62.00 | 222,563 |
| 2018-01-26 | $60.65 | $61.45 | $59.75 | $61.45 | $61.45 | 379,882 |
| 2018-01-25 | $60.65 | $60.80 | $59.70 | $60.45 | $60.45 | 347,675 |
| 2018-01-24 | $60.65 | $61.73 | $60.30 | $60.55 | $60.55 | 481,795 |
| 2018-01-23 | $60.30 | $61.35 | $60.15 | $60.65 | $60.65 | 837,655 |
| 2018-01-22 | $61.00 | $61.40 | $60.10 | $60.20 | $60.20 | 422,009 |
| 2018-01-19 | $61.75 | $61.90 | $60.85 | $61.00 | $61.00 | 408,668 |
| 2018-01-18 | $61.85 | $62.60 | $61.60 | $61.70 | $61.70 | 322,659 |
| 2018-01-17 | $62.65 | $62.65 | $61.55 | $61.70 | $61.70 | 180,327 |
| 2018-01-16 | $61.55 | $63.40 | $61.15 | $62.25 | $62.25 | 270,888 |
| 2018-01-12 | $61.85 | $62.35 | $61.10 | $61.25 | $61.25 | 256,115 |
| 2018-01-11 | $60.55 | $62.00 | $60.25 | $61.90 | $61.90 | 246,866 |
| 2018-01-10 | $60.15 | $60.75 | $59.75 | $60.60 | $60.60 | 226,187 |
| 2018-01-09 | $61.35 | $61.35 | $60.00 | $60.45 | $60.45 | 485,376 |
| 2018-01-08 | $62.85 | $62.85 | $61.35 | $61.35 | $61.35 | 363,530 |
| 2018-01-05 | $63.45 | $63.45 | $62.00 | $62.85 | $62.85 | 242,596 |
| 2018-01-04 | $61.65 | $63.40 | $61.65 | $63.25 | $63.25 | 192,592 |
| 2018-01-03 | $61.30 | $61.70 | $60.85 | $61.40 | $61.40 | 150,263 |
| 2018-01-02 | $62.10 | $62.50 | $60.85 | $61.35 | $61.35 | 463,290 |
| 2017-12-29 | $62.25 | $62.55 | $61.70 | $62.00 | $62.00 | 289,724 |
| 2017-12-28 | $62.00 | $62.40 | $61.35 | $62.05 | $62.05 | 225,413 |
| 2017-12-27 | $62.00 | $62.25 | $61.01 | $61.90 | $61.90 | 246,864 |
| 2017-12-26 | $61.70 | $62.40 | $61.65 | $61.90 | $61.90 | 156,643 |
| 2017-12-22 | $61.50 | $62.40 | $61.40 | $61.80 | $61.80 | 186,977 |
| 2017-12-21 | $60.50 | $62.55 | $60.50 | $62.25 | $62.25 | 229,410 |
| 2017-12-20 | $60.25 | $60.92 | $60.05 | $60.65 | $60.65 | 228,461 |
| 2017-12-19 | $60.43 | $60.60 | $59.55 | $60.30 | $60.30 | 515,294 |
| 2017-12-18 | $61.15 | $61.35 | $60.00 | $60.45 | $60.45 | 263,256 |
| 2017-12-15 | $60.05 | $61.10 | $59.25 | $60.35 | $60.35 | 592,588 |
| 2017-12-14 | $61.15 | $61.60 | $59.70 | $59.95 | $59.95 | 160,265 |
| 2017-12-13 | $61.30 | $61.65 | $60.45 | $61.30 | $61.30 | 199,090 |
| 2017-12-12 | $61.65 | $62.15 | $61.05 | $61.10 | $61.10 | 138,194 |
| 2017-12-11 | $61.90 | $62.40 | $61.30 | $61.55 | $61.55 | 286,413 |
| 2017-12-08 | $62.95 | $62.95 | $61.93 | $62.00 | $62.00 | 148,308 |
| 2017-12-07 | $62.75 | $63.45 | $62.30 | $62.50 | $62.50 | 182,398 |
| 2017-12-06 | $63.25 | $64.10 | $62.65 | $62.90 | $62.90 | 160,304 |
| 2017-12-05 | $63.85 | $63.85 | $63.00 | $63.25 | $63.25 | 199,615 |
| 2017-12-04 | $64.80 | $65.10 | $63.35 | $63.45 | $63.45 | 178,278 |
| 2017-12-01 | $64.30 | $64.75 | $63.20 | $64.15 | $64.15 | 664,553 |
| 2017-11-30 | $65.55 | $65.75 | $63.95 | $64.15 | $64.15 | 254,644 |
| 2017-11-29 | $64.20 | $65.40 | $64.05 | $65.40 | $65.40 | 295,330 |
| 2017-11-28 | $63.70 | $64.30 | $63.25 | $64.15 | $64.15 | 207,276 |
| 2017-11-27 | $62.95 | $63.95 | $62.85 | $63.50 | $63.50 | 296,420 |
| 2017-11-24 | $62.25 | $63.08 | $62.05 | $62.85 | $62.85 | 98,697 |
| 2017-11-22 | $62.00 | $63.05 | $61.95 | $62.20 | $62.20 | 273,894 |
| 2017-11-21 | $60.95 | $62.40 | $60.45 | $61.95 | $61.95 | 432,537 |
| 2017-11-20 | $60.65 | $60.95 | $60.05 | $60.60 | $60.60 | 218,866 |
| 2017-11-17 | $61.70 | $61.90 | $60.15 | $60.65 | $60.65 | 431,076 |
| 2017-11-16 | $63.10 | $63.10 | $62.00 | $62.20 | $62.20 | 282,307 |
| 2017-11-15 | $62.60 | $63.35 | $62.45 | $62.80 | $62.80 | 322,232 |
| 2017-11-14 | $62.00 | $62.90 | $61.80 | $62.75 | $62.75 | 309,318 |
| 2017-11-13 | $61.40 | $62.73 | $61.10 | $62.30 | $62.30 | 421,361 |
| 2017-11-10 | $61.25 | $61.65 | $60.70 | $61.50 | $61.50 | 287,572 |
| 2017-11-09 | $58.30 | $62.25 | $58.30 | $61.35 | $61.35 | 524,984 |
| 2017-11-08 | $59.10 | $59.85 | $58.30 | $58.50 | $58.50 | 935,770 |
| 2017-11-07 | $61.40 | $62.35 | $59.35 | $59.45 | $59.45 | 358,075 |
| 2017-11-06 | $62.30 | $62.90 | $61.55 | $61.60 | $61.60 | 397,489 |
| 2017-11-03 | $63.05 | $63.15 | $61.95 | $62.55 | $62.55 | 253,044 |
| 2017-11-02 | $63.30 | $63.40 | $62.45 | $62.95 | $62.95 | 212,932 |
| 2017-11-01 | $64.30 | $64.30 | $62.51 | $63.30 | $63.30 | 366,909 |
| 2017-10-31 | $62.95 | $64.30 | $62.95 | $63.75 | $63.75 | 244,709 |
| 2017-10-30 | $64.05 | $64.05 | $62.30 | $62.80 | $62.80 | 170,748 |
| 2017-10-27 | $64.60 | $65.30 | $64.00 | $64.40 | $64.40 | 176,019 |
| 2017-10-26 | $64.45 | $64.80 | $63.70 | $64.65 | $64.65 | 218,792 |
| 2017-10-25 | $64.60 | $64.60 | $63.40 | $64.10 | $64.10 | 128,187 |
| 2017-10-24 | $65.25 | $65.80 | $64.45 | $64.55 | $64.55 | 327,287 |
| 2017-10-23 | $64.90 | $65.10 | $64.20 | $65.05 | $65.05 | 148,543 |
| 2017-10-20 | $65.00 | $65.35 | $64.47 | $64.85 | $64.85 | 204,940 |
| 2017-10-19 | $63.90 | $64.50 | $63.90 | $64.40 | $64.40 | 207,730 |
| 2017-10-18 | $64.05 | $64.80 | $63.50 | $64.05 | $64.05 | 194,169 |
| 2017-10-17 | $63.95 | $64.30 | $63.75 | $63.80 | $63.80 | 237,588 |
| 2017-10-16 | $64.00 | $64.50 | $63.55 | $63.90 | $63.90 | 271,720 |
| 2017-10-13 | $64.65 | $64.65 | $63.50 | $64.10 | $64.10 | 527,757 |
| 2017-10-12 | $63.80 | $64.85 | $63.40 | $64.70 | $64.70 | 449,125 |
| 2017-10-11 | $63.60 | $63.90 | $63.00 | $63.60 | $63.60 | 321,878 |
| 2017-10-10 | $62.85 | $63.90 | $62.60 | $63.80 | $63.80 | 271,868 |
| 2017-10-09 | $62.80 | $63.05 | $62.15 | $62.50 | $62.50 | 264,359 |
| 2017-10-06 | $62.65 | $63.25 | $62.60 | $62.95 | $62.95 | 174,413 |
| 2017-10-05 | $63.65 | $63.65 | $62.35 | $62.95 | $62.95 | 294,867 |
| 2017-10-04 | $63.75 | $64.35 | $63.60 | $63.60 | $63.60 | 402,177 |
| 2017-10-03 | $62.85 | $63.83 | $62.25 | $63.75 | $63.75 | 521,570 |
| 2017-10-02 | $60.75 | $62.75 | $60.60 | $62.75 | $62.75 | 232,592 |
| 2017-09-29 | $61.60 | $61.95 | $60.55 | $60.70 | $60.70 | 465,214 |
| 2017-09-28 | $60.85 | $62.05 | $60.25 | $61.65 | $61.65 | 370,056 |
| 2017-09-27 | $59.25 | $61.25 | $59.18 | $61.10 | $61.10 | 284,449 |
| 2017-09-26 | $58.85 | $59.25 | $58.70 | $59.00 | $59.00 | 219,875 |
| 2017-09-25 | $58.75 | $58.90 | $57.83 | $58.75 | $58.75 | 250,854 |
| 2017-09-22 | $58.50 | $59.55 | $58.50 | $58.80 | $58.80 | 186,721 |
| 2017-09-21 | $59.55 | $59.60 | $58.55 | $58.60 | $58.60 | 181,617 |
| 2017-09-20 | $58.90 | $60.10 | $58.85 | $59.50 | $59.50 | 303,563 |
| 2017-09-19 | $58.50 | $58.90 | $58.15 | $58.85 | $58.85 | 174,780 |
| 2017-09-18 | $58.00 | $58.50 | $57.70 | $58.50 | $58.50 | 195,055 |
| 2017-09-15 | $58.05 | $58.47 | $57.60 | $58.00 | $58.00 | 496,933 |
| 2017-09-14 | $58.00 | $58.20 | $57.45 | $57.95 | $57.95 | 227,325 |
| 2017-09-13 | $58.65 | $58.65 | $57.75 | $58.15 | $58.15 | 280,644 |
| 2017-09-12 | $59.00 | $59.65 | $58.48 | $58.60 | $58.60 | 170,558 |
| 2017-09-11 | $58.85 | $59.40 | $58.70 | $59.00 | $59.00 | 209,047 |
| 2017-09-08 | $57.60 | $58.60 | $57.60 | $58.55 | $58.55 | 129,555 |
| 2017-09-07 | $58.60 | $58.60 | $56.90 | $57.70 | $57.70 | 292,221 |
| 2017-09-06 | $58.00 | $59.03 | $57.95 | $58.75 | $58.75 | 389,515 |
| 2017-09-05 | $59.05 | $59.45 | $57.00 | $57.45 | $57.45 | 169,866 |
| 2017-09-01 | $59.05 | $59.45 | $58.35 | $59.15 | $59.15 | 193,064 |
| 2017-08-31 | $58.70 | $59.40 | $58.55 | $58.95 | $58.95 | 261,622 |
| 2017-08-30 | $58.65 | $59.20 | $58.30 | $58.50 | $58.50 | 208,473 |
| 2017-08-29 | $58.65 | $59.25 | $58.35 | $58.70 | $58.70 | 245,315 |
| 2017-08-28 | $58.70 | $59.10 | $58.25 | $59.05 | $59.05 | 202,505 |
| 2017-08-25 | $58.50 | $58.98 | $58.15 | $58.60 | $58.60 | 179,623 |
| 2017-08-24 | $58.00 | $58.60 | $57.70 | $58.30 | $58.30 | 204,133 |
| 2017-08-23 | $58.45 | $58.85 | $57.50 | $57.70 | $57.70 | 137,316 |
| 2017-08-22 | $57.70 | $58.80 | $57.50 | $58.80 | $58.80 | 177,087 |
| 2017-08-21 | $58.20 | $58.20 | $57.40 | $57.45 | $57.45 | 155,299 |
| 2017-08-18 | $57.60 | $58.80 | $57.45 | $58.25 | $58.25 | 302,023 |
| 2017-08-17 | $59.05 | $59.35 | $57.95 | $58.00 | $58.00 | 341,644 |
| 2017-08-16 | $58.15 | $59.05 | $57.85 | $59.00 | $59.00 | 419,494 |
| 2017-08-15 | $58.70 | $58.95 | $58.10 | $58.10 | $58.10 | 224,824 |
| 2017-08-14 | $57.85 | $58.85 | $57.40 | $58.45 | $58.45 | 290,175 |
| 2017-08-11 | $57.80 | $58.25 | $57.30 | $57.55 | $57.55 | 271,745 |
| 2017-08-10 | $57.75 | $58.15 | $57.35 | $57.50 | $57.50 | 394,183 |
| 2017-08-09 | $57.70 | $58.15 | $57.60 | $58.00 | $58.00 | 603,049 |
| 2017-08-08 | $58.40 | $58.70 | $57.75 | $57.95 | $57.95 | 486,451 |
| 2017-08-07 | $59.10 | $59.10 | $57.80 | $58.40 | $58.40 | 374,135 |
| 2017-08-04 | $58.85 | $59.35 | $58.20 | $59.15 | $59.15 | 530,732 |
| 2017-08-03 | $59.60 | $59.60 | $58.05 | $58.65 | $58.65 | 587,954 |
| 2017-08-02 | $68.00 | $69.25 | $58.90 | $59.75 | $59.75 | 2,041,986 |
| 2017-08-01 | $65.45 | $65.65 | $64.80 | $65.45 | $65.45 | 541,479 |
| 2017-07-31 | $65.10 | $65.50 | $64.40 | $65.20 | $65.20 | 545,172 |
| 2017-07-28 | $65.20 | $65.75 | $64.29 | $65.05 | $65.05 | 597,043 |
| 2017-07-27 | $66.90 | $66.95 | $65.05 | $65.40 | $65.40 | 391,106 |
| 2017-07-26 | $66.75 | $67.55 | $66.25 | $66.75 | $66.75 | 239,251 |
| 2017-07-25 | $66.50 | $67.25 | $66.00 | $66.75 | $66.75 | 263,469 |
| 2017-07-24 | $64.55 | $66.65 | $64.35 | $66.35 | $66.35 | 252,748 |
| 2017-07-21 | $65.70 | $65.70 | $64.55 | $64.60 | $64.60 | 281,792 |
| 2017-07-20 | $65.95 | $66.60 | $65.34 | $65.50 | $65.50 | 234,351 |
| 2017-07-19 | $67.15 | $67.50 | $65.97 | $66.00 | $66.00 | 507,796 |
| 2017-07-18 | $65.65 | $67.30 | $65.55 | $67.00 | $67.00 | 467,551 |
| 2017-07-17 | $65.55 | $66.00 | $65.30 | $65.70 | $65.70 | 244,127 |
| 2017-07-14 | $65.20 | $65.95 | $65.20 | $65.55 | $65.55 | 231,082 |
| 2017-07-13 | $64.85 | $65.20 | $63.40 | $65.20 | $65.20 | 347,015 |
| 2017-07-12 | $63.70 | $64.95 | $63.25 | $64.75 | $64.75 | 406,425 |
| 2017-07-11 | $63.50 | $64.20 | $62.65 | $63.40 | $63.40 | 362,183 |
| 2017-07-10 | $64.95 | $65.00 | $63.30 | $63.55 | $63.55 | 318,910 |
| 2017-07-07 | $64.65 | $65.20 | $64.15 | $65.05 | $65.05 | 450,344 |
| 2017-07-06 | $65.50 | $65.60 | $64.25 | $64.35 | $64.35 | 365,564 |
| 2017-07-05 | $66.65 | $66.65 | $65.60 | $66.10 | $66.10 | 260,219 |
| 2017-07-03 | $67.35 | $67.45 | $66.50 | $66.65 | $66.65 | 198,174 |
| 2017-06-30 | $67.35 | $67.90 | $66.75 | $67.20 | $67.20 | 328,644 |
| 2017-06-29 | $68.15 | $68.25 | $66.50 | $67.35 | $67.35 | 422,849 |
| 2017-06-28 | $66.55 | $68.15 | $66.20 | $67.90 | $67.90 | 364,003 |
| 2017-06-27 | $66.65 | $66.75 | $66.00 | $66.40 | $66.40 | 338,648 |
| 2017-06-26 | $67.90 | $68.40 | $66.45 | $66.55 | $66.55 | 520,591 |
| 2017-06-23 | $68.15 | $68.70 | $67.55 | $68.10 | $68.10 | 405,277 |
| 2017-06-22 | $69.10 | $69.55 | $68.00 | $68.15 | $68.15 | 355,323 |
| 2017-06-21 | $70.25 | $70.65 | $69.35 | $69.35 | $69.35 | 322,933 |
| 2017-06-20 | $70.25 | $71.35 | $69.70 | $70.20 | $70.20 | 2,120,995 |
| 2017-06-19 | $71.15 | $71.80 | $68.60 | $69.45 | $69.45 | 474,060 |
| 2017-06-16 | $70.75 | $72.05 | $70.35 | $71.65 | $71.65 | 322,073 |
| 2017-06-15 | $71.15 | $71.79 | $70.60 | $71.20 | $71.20 | 110,338 |
| 2017-06-14 | $70.50 | $71.95 | $70.45 | $71.85 | $71.85 | 226,139 |
| 2017-06-13 | $70.90 | $71.25 | $69.80 | $70.40 | $70.40 | 227,578 |
| 2017-06-12 | $72.50 | $72.65 | $70.20 | $70.70 | $70.70 | 165,811 |
| 2017-06-09 | $73.70 | $74.40 | $72.10 | $72.70 | $72.70 | 289,748 |
| 2017-06-08 | $70.20 | $73.55 | $70.13 | $73.55 | $73.55 | 232,263 |
| 2017-06-07 | $70.95 | $70.95 | $69.90 | $70.35 | $70.35 | 292,766 |
| 2017-06-06 | $70.70 | $71.35 | $70.35 | $70.95 | $70.95 | 100,542 |
| 2017-06-05 | $72.90 | $73.10 | $71.20 | $71.20 | $71.20 | 135,347 |
| 2017-06-02 | $72.25 | $73.10 | $71.97 | $73.00 | $73.00 | 234,914 |
| 2017-06-01 | $70.85 | $72.30 | $70.80 | $72.25 | $72.25 | 255,147 |
| 2017-05-31 | $70.30 | $71.30 | $69.50 | $70.75 | $70.75 | 220,099 |
| 2017-05-30 | $70.05 | $70.45 | $69.50 | $70.05 | $70.05 | 160,357 |
| 2017-05-26 | $70.75 | $70.75 | $69.65 | $70.35 | $70.35 | 175,566 |
| 2017-05-25 | $70.55 | $71.35 | $70.00 | $70.80 | $70.80 | 325,336 |
| 2017-05-24 | $70.85 | $70.90 | $70.00 | $70.25 | $70.25 | 211,740 |
| 2017-05-23 | $70.55 | $70.70 | $69.45 | $70.60 | $70.60 | 194,641 |
| 2017-05-22 | $69.90 | $70.40 | $69.65 | $70.40 | $70.40 | 194,201 |
| 2017-05-19 | $69.10 | $70.60 | $69.05 | $69.70 | $69.70 | 201,444 |
| 2017-05-18 | $69.45 | $70.30 | $69.00 | $69.10 | $69.10 | 294,751 |
| 2017-05-17 | $72.20 | $72.20 | $69.55 | $69.55 | $69.55 | 311,181 |
| 2017-05-16 | $72.50 | $72.90 | $72.15 | $72.20 | $72.20 | 238,795 |
| 2017-05-15 | $71.10 | $72.85 | $71.05 | $72.50 | $72.50 | 409,827 |
| 2017-05-12 | $70.05 | $70.95 | $69.55 | $70.80 | $70.80 | 306,763 |
| 2017-05-11 | $70.80 | $71.15 | $69.90 | $70.15 | $70.15 | 308,884 |
| 2017-05-10 | $70.30 | $71.05 | $69.80 | $71.00 | $71.00 | 252,731 |
| 2017-05-09 | $70.40 | $70.70 | $69.70 | $70.25 | $70.25 | 265,393 |
| 2017-05-08 | $72.30 | $72.30 | $69.60 | $70.35 | $70.35 | 539,415 |
| 2017-05-05 | $74.95 | $76.55 | $71.10 | $72.30 | $72.30 | 612,034 |
| 2017-05-04 | $74.40 | $74.55 | $72.65 | $73.50 | $73.50 | 211,123 |
| 2017-05-03 | $74.15 | $74.50 | $73.47 | $74.25 | $74.25 | 219,841 |
| 2017-05-02 | $74.45 | $74.90 | $73.80 | $74.55 | $74.55 | 345,155 |
| 2017-05-01 | $73.85 | $74.45 | $73.15 | $74.30 | $74.30 | 181,788 |
| 2017-04-28 | $74.05 | $74.50 | $73.50 | $73.80 | $73.80 | 195,433 |
| 2017-04-27 | $74.15 | $75.20 | $73.95 | $74.00 | $74.00 | 232,203 |
| 2017-04-26 | $73.60 | $74.50 | $73.35 | $74.20 | $74.20 | 218,441 |
| 2017-04-25 | $73.95 | $74.55 | $73.40 | $73.75 | $73.75 | 191,784 |
| 2017-04-24 | $73.55 | $74.44 | $73.30 | $73.55 | $73.55 | 272,159 |
| 2017-04-21 | $72.85 | $73.35 | $72.60 | $73.00 | $73.00 | 298,952 |
| 2017-04-20 | $72.65 | $73.15 | $72.20 | $72.85 | $72.85 | 218,646 |
| 2017-04-19 | $72.15 | $72.90 | $72.05 | $72.45 | $72.45 | 153,230 |
| 2017-04-18 | $71.60 | $72.15 | $71.10 | $71.80 | $71.80 | 111,114 |
| 2017-04-17 | $71.00 | $71.90 | $70.70 | $71.85 | $71.85 | 200,906 |
| 2017-04-13 | $71.15 | $71.75 | $70.10 | $70.85 | $70.85 | 411,863 |
| 2017-04-12 | $72.00 | $72.45 | $71.28 | $71.40 | $71.40 | 141,741 |
| 2017-04-11 | $71.40 | $72.10 | $71.05 | $71.90 | $71.90 | 359,377 |
| 2017-04-10 | $71.80 | $72.40 | $71.40 | $71.45 | $71.45 | 143,283 |
| 2017-04-07 | $70.15 | $72.25 | $70.15 | $71.65 | $71.65 | 334,334 |
| 2017-04-06 | $70.25 | $70.90 | $70.10 | $70.65 | $70.65 | 177,426 |
| 2017-04-05 | $69.75 | $71.15 | $69.10 | $70.25 | $70.25 | 312,056 |
| 2017-04-04 | $70.45 | $70.95 | $69.30 | $69.35 | $69.35 | 171,534 |
| 2017-04-03 | $72.50 | $73.15 | $70.60 | $70.65 | $70.65 | 200,243 |
| 2017-03-31 | $71.85 | $73.03 | $71.45 | $72.30 | $72.30 | 351,792 |
| 2017-03-30 | $71.35 | $72.65 | $71.35 | $71.85 | $71.85 | 447,100 |
| 2017-03-29 | $71.30 | $72.05 | $70.75 | $71.30 | $71.30 | 344,199 |
| 2017-03-28 | $70.05 | $71.80 | $69.75 | $71.55 | $71.55 | 304,066 |
| 2017-03-27 | $71.70 | $71.75 | $68.75 | $70.05 | $70.05 | 672,611 |
| 2017-03-24 | $75.95 | $76.00 | $74.10 | $74.50 | $74.50 | 237,912 |
| 2017-03-23 | $77.25 | $77.45 | $75.83 | $75.90 | $75.90 | 231,296 |
| 2017-03-22 | $77.70 | $77.80 | $75.90 | $77.20 | $77.20 | 342,202 |
| 2017-03-21 | $79.85 | $79.85 | $78.10 | $78.25 | $78.25 | 399,191 |
| 2017-03-20 | $80.30 | $80.45 | $78.95 | $79.85 | $79.85 | 134,298 |
| 2017-03-17 | $79.15 | $80.50 | $78.88 | $80.20 | $80.20 | 378,025 |
| 2017-03-16 | $78.20 | $79.20 | $78.00 | $79.15 | $79.15 | 162,569 |
| 2017-03-15 | $77.25 | $78.20 | $76.65 | $77.80 | $77.80 | 258,153 |
| 2017-03-14 | $76.55 | $77.88 | $76.40 | $77.15 | $77.15 | 182,332 |
| 2017-03-13 | $76.65 | $77.40 | $76.60 | $76.95 | $76.95 | 129,251 |
| 2017-03-10 | $77.40 | $77.55 | $76.45 | $76.70 | $76.70 | 175,875 |
| 2017-03-09 | $76.90 | $77.40 | $76.80 | $77.05 | $77.05 | 116,865 |
| 2017-03-08 | $77.30 | $77.65 | $76.80 | $77.00 | $77.00 | 117,746 |
| 2017-03-07 | $77.00 | $78.40 | $76.35 | $77.30 | $77.30 | 242,767 |
| 2017-03-06 | $77.40 | $77.50 | $76.47 | $77.10 | $77.10 | 107,178 |
| 2017-03-03 | $77.30 | $77.80 | $76.50 | $77.70 | $77.70 | 232,912 |
| 2017-03-02 | $77.45 | $78.05 | $76.90 | $77.45 | $77.45 | 186,036 |
| 2017-03-01 | $78.10 | $78.10 | $76.85 | $77.65 | $77.65 | 207,705 |
| 2017-02-28 | $79.65 | $79.65 | $76.35 | $77.00 | $77.00 | 386,029 |
| 2017-02-27 | $78.80 | $80.45 | $78.80 | $79.90 | $79.90 | 572,946 |
| 2017-02-24 | $75.55 | $79.75 | $74.55 | $78.75 | $78.75 | 591,721 |
| 2017-02-23 | $72.80 | $73.40 | $71.85 | $72.90 | $72.90 | 189,831 |
| 2017-02-22 | $72.20 | $72.50 | $71.70 | $72.20 | $72.20 | 166,025 |
| 2017-02-21 | $72.50 | $72.70 | $71.15 | $72.20 | $72.20 | 208,101 |
| 2017-02-17 | $73.30 | $73.85 | $72.10 | $72.30 | $72.30 | 165,952 |
| 2017-02-16 | $73.15 | $73.98 | $72.60 | $73.50 | $73.50 | 103,045 |
| 2017-02-15 | $72.95 | $73.50 | $72.80 | $73.25 | $73.25 | 187,110 |
| 2017-02-14 | $73.90 | $73.90 | $72.60 | $73.15 | $73.15 | 157,650 |
| 2017-02-13 | $74.55 | $75.00 | $74.05 | $74.50 | $74.50 | 149,207 |
| 2017-02-10 | $74.20 | $74.95 | $72.80 | $74.25 | $74.25 | 124,989 |
| 2017-02-09 | $72.45 | $74.15 | $72.05 | $74.05 | $74.05 | 129,472 |
| 2017-02-08 | $72.20 | $72.85 | $71.70 | $72.45 | $72.45 | 130,455 |
| 2017-02-07 | $72.45 | $72.90 | $72.15 | $72.40 | $72.40 | 117,137 |
| 2017-02-06 | $72.35 | $72.95 | $71.70 | $72.35 | $72.35 | 116,284 |
| 2017-02-03 | $71.65 | $72.75 | $71.10 | $72.45 | $72.45 | 85,182 |
| 2017-02-02 | $70.80 | $71.05 | $69.55 | $70.95 | $70.95 | 112,433 |
| 2017-02-01 | $72.45 | $72.70 | $70.35 | $70.95 | $70.95 | 136,463 |
| 2017-01-31 | $71.35 | $72.65 | $71.05 | $72.15 | $72.15 | 122,373 |
| 2017-01-30 | $72.05 | $72.05 | $70.55 | $71.30 | $71.30 | 119,361 |
| 2017-01-27 | $72.55 | $72.80 | $71.65 | $72.55 | $72.55 | 199,832 |
| 2017-01-26 | $71.65 | $72.35 | $70.15 | $72.35 | $72.35 | 176,269 |
| 2017-01-25 | $72.25 | $72.60 | $71.15 | $71.55 | $71.55 | 109,961 |
| 2017-01-24 | $71.70 | $72.60 | $71.25 | $71.90 | $71.90 | 223,866 |
| 2017-01-23 | $71.45 | $71.80 | $71.30 | $71.60 | $71.60 | 237,195 |
| 2017-01-20 | $71.30 | $72.50 | $71.30 | $71.80 | $71.80 | 166,097 |
| 2017-01-19 | $72.05 | $72.45 | $70.70 | $71.30 | $71.30 | 147,717 |
| 2017-01-18 | $71.10 | $71.95 | $70.85 | $71.90 | $71.90 | 79,804 |
| 2017-01-17 | $72.50 | $72.50 | $70.10 | $71.10 | $71.10 | 249,132 |
| 2017-01-13 | $72.90 | $73.80 | $72.60 | $72.70 | $72.70 | 478,814 |
| 2017-01-12 | $72.75 | $72.75 | $71.25 | $72.65 | $72.65 | 94,172 |
| 2017-01-11 | $72.35 | $73.45 | $72.25 | $72.90 | $72.90 | 185,289 |
| 2017-01-10 | $70.20 | $72.95 | $70.20 | $72.85 | $72.85 | 367,573 |
| 2017-01-09 | $69.50 | $70.15 | $67.30 | $70.10 | $70.10 | 309,701 |
| 2017-01-06 | $70.45 | $71.15 | $69.65 | $69.80 | $69.80 | 198,143 |
| 2017-01-05 | $72.25 | $72.65 | $70.05 | $70.40 | $70.40 | 183,379 |
| 2017-01-04 | $71.45 | $72.70 | $70.73 | $72.45 | $72.45 | 275,816 |
| 2017-01-03 | $73.10 | $73.10 | $70.55 | $71.10 | $71.10 | 219,529 |
| 2016-12-30 | $72.75 | $73.00 | $71.70 | $72.50 | $72.50 | 155,754 |
| 2016-12-29 | $72.70 | $73.70 | $72.30 | $72.50 | $72.50 | 199,416 |
| 2016-12-28 | $74.30 | $74.30 | $72.45 | $72.45 | $72.45 | 185,604 |
| 2016-12-27 | $73.20 | $74.35 | $73.05 | $74.20 | $74.20 | 176,374 |
| 2016-12-23 | $73.30 | $73.45 | $72.30 | $73.20 | $73.20 | 86,628 |
| 2016-12-22 | $72.30 | $73.20 | $71.85 | $73.10 | $73.10 | 165,625 |
| 2016-12-21 | $72.50 | $73.05 | $72.23 | $72.40 | $72.40 | 161,519 |
| 2016-12-20 | $72.20 | $72.65 | $71.60 | $72.45 | $72.45 | 286,580 |
| 2016-12-19 | $71.35 | $72.25 | $71.25 | $71.55 | $71.55 | 174,454 |
| 2016-12-16 | $73.85 | $73.85 | $70.85 | $71.15 | $71.15 | 865,038 |
| 2016-12-15 | $71.30 | $73.60 | $71.30 | $73.55 | $73.55 | 202,248 |
| 2016-12-14 | $72.35 | $72.90 | $71.10 | $71.40 | $71.40 | 188,788 |
| 2016-12-13 | $72.90 | $73.00 | $71.80 | $72.45 | $72.45 | 271,435 |
| 2016-12-12 | $73.25 | $73.45 | $72.35 | $72.70 | $72.70 | 137,854 |
| 2016-12-09 | $73.10 | $73.55 | $72.45 | $73.25 | $73.25 | 233,177 |
| 2016-12-08 | $72.90 | $73.50 | $72.30 | $73.05 | $73.05 | 297,315 |
| 2016-12-07 | $74.90 | $74.90 | $73.35 | $73.50 | $73.50 | 198,371 |
| 2016-12-06 | $74.85 | $74.90 | $73.95 | $74.75 | $74.75 | 206,081 |
| 2016-12-05 | $73.00 | $74.85 | $73.00 | $74.50 | $74.50 | 270,165 |
| 2016-12-02 | $72.90 | $74.40 | $72.83 | $72.85 | $72.85 | 142,442 |
| 2016-12-01 | $74.20 | $74.90 | $73.05 | $73.50 | $73.50 | 237,493 |
| 2016-11-30 | $74.55 | $74.58 | $73.10 | $73.85 | $73.85 | 250,231 |
| 2016-11-29 | $74.05 | $74.95 | $73.25 | $73.30 | $73.30 | 247,776 |
| 2016-11-28 | $74.50 | $74.80 | $73.75 | $73.95 | $73.95 | 249,705 |
| 2016-11-25 | $74.50 | $74.85 | $74.10 | $74.75 | $74.75 | 61,289 |
| 2016-11-23 | $73.40 | $75.00 | $73.15 | $74.50 | $74.50 | 327,502 |
| 2016-11-22 | $73.00 | $73.70 | $72.60 | $73.45 | $73.45 | 340,781 |
| 2016-11-21 | $72.95 | $73.65 | $72.60 | $73.05 | $73.05 | 158,603 |
| 2016-11-18 | $72.85 | $73.10 | $72.25 | $72.80 | $72.80 | 228,333 |
| 2016-11-17 | $73.40 | $73.65 | $72.35 | $72.65 | $72.65 | 263,583 |
| 2016-11-16 | $72.35 | $73.15 | $72.35 | $72.80 | $72.80 | 196,581 |
| 2016-11-15 | $72.20 | $73.65 | $70.80 | $72.35 | $72.35 | 346,479 |
| 2016-11-14 | $72.10 | $75.28 | $71.30 | $72.75 | $72.75 | 572,394 |
| 2016-11-11 | $72.05 | $73.55 | $71.60 | $73.05 | $73.05 | 444,434 |
| 2016-11-10 | $68.60 | $72.20 | $67.90 | $72.00 | $72.00 | 629,971 |
| 2016-11-09 | $64.40 | $67.95 | $63.80 | $67.20 | $67.20 | 433,509 |
| 2016-11-08 | $63.20 | $64.75 | $63.00 | $64.35 | $64.35 | 124,374 |
| 2016-11-07 | $64.00 | $64.85 | $63.43 | $63.75 | $63.75 | 204,204 |
| 2016-11-04 | $62.10 | $63.55 | $62.10 | $62.95 | $62.95 | 205,718 |
| 2016-11-03 | $63.15 | $63.15 | $61.50 | $62.00 | $62.00 | 224,300 |
| 2016-11-02 | $57.90 | $63.75 | $57.78 | $62.80 | $62.80 | 554,905 |
| 2016-11-01 | $59.10 | $59.48 | $56.80 | $57.50 | $57.50 | 171,856 |
| 2016-10-31 | $56.35 | $59.05 | $55.80 | $58.95 | $58.95 | 184,752 |
| 2016-10-28 | $56.55 | $57.45 | $56.00 | $56.15 | $56.15 | 143,290 |
| 2016-10-27 | $58.55 | $58.55 | $56.20 | $56.40 | $56.40 | 305,371 |
| 2016-10-26 | $58.05 | $58.80 | $57.90 | $58.15 | $58.15 | 204,708 |
| 2016-10-25 | $58.60 | $58.70 | $57.85 | $58.30 | $58.30 | 163,522 |
| 2016-10-24 | $57.35 | $58.65 | $57.35 | $58.60 | $58.60 | 129,893 |
| 2016-10-21 | $56.75 | $57.40 | $55.65 | $57.05 | $57.05 | 124,366 |
| 2016-10-20 | $57.50 | $58.20 | $57.10 | $57.30 | $57.30 | 80,607 |
| 2016-10-19 | $58.10 | $58.60 | $57.90 | $58.05 | $58.05 | 77,063 |
| 2016-10-18 | $58.45 | $59.75 | $57.95 | $58.20 | $58.20 | 79,227 |
| 2016-10-17 | $58.25 | $58.35 | $57.70 | $58.05 | $58.05 | 91,490 |
| 2016-10-14 | $59.46 | $59.67 | $58.28 | $58.41 | $58.41 | 127,633 |
| 2016-10-13 | $60.74 | $60.74 | $59.11 | $59.25 | $59.25 | 176,673 |
| 2016-10-12 | $60.18 | $61.84 | $60.06 | $61.05 | $61.05 | 224,141 |
| 2016-10-11 | $59.92 | $61.00 | $59.00 | $60.35 | $60.35 | 390,581 |
| 2016-10-10 | $60.65 | $60.83 | $59.71 | $60.16 | $60.16 | 122,031 |
| 2016-10-07 | $60.49 | $60.89 | $59.60 | $60.31 | $60.31 | 229,899 |
| 2016-10-06 | $59.96 | $60.75 | $59.66 | $60.47 | $60.47 | 155,556 |
| 2016-10-05 | $60.24 | $60.50 | $59.09 | $60.05 | $60.05 | 337,867 |
| 2016-10-04 | $60.26 | $60.58 | $59.65 | $60.04 | $60.04 | 170,796 |
| 2016-10-03 | $60.88 | $61.65 | $60.01 | $60.40 | $60.40 | 229,870 |
| 2016-09-30 | $60.48 | $61.24 | $60.13 | $60.91 | $60.91 | 187,522 |
| 2016-09-29 | $62.09 | $62.09 | $60.14 | $60.17 | $60.17 | 195,619 |
| 2016-09-28 | $62.14 | $62.32 | $61.55 | $62.15 | $62.15 | 193,470 |
| 2016-09-27 | $62.07 | $62.35 | $61.47 | $61.94 | $61.94 | 144,887 |
| 2016-09-26 | $62.93 | $62.98 | $62.05 | $62.09 | $62.09 | 87,397 |
| 2016-09-23 | $63.03 | $63.35 | $62.55 | $63.07 | $63.07 | 224,951 |
| 2016-09-22 | $64.37 | $64.41 | $62.86 | $63.15 | $63.15 | 356,169 |
| 2016-09-21 | $64.72 | $65.43 | $63.47 | $63.88 | $63.88 | 250,958 |
| 2016-09-20 | $64.27 | $64.28 | $63.64 | $64.09 | $64.09 | 102,283 |
| 2016-09-19 | $62.92 | $64.18 | $62.92 | $63.84 | $63.84 | 195,397 |
| 2016-09-16 | $61.75 | $63.00 | $61.18 | $62.92 | $62.92 | 553,811 |
| 2016-09-15 | $61.06 | $62.25 | $61.06 | $61.75 | $61.75 | 157,286 |
| 2016-09-14 | $62.21 | $62.48 | $61.12 | $61.19 | $61.19 | 118,145 |
| 2016-09-13 | $62.96 | $62.96 | $61.79 | $62.05 | $62.05 | 94,776 |
| 2016-09-12 | $61.84 | $63.31 | $61.42 | $63.22 | $63.22 | 100,726 |
| 2016-09-09 | $62.89 | $63.13 | $61.87 | $62.09 | $62.09 | 119,691 |
| 2016-09-08 | $63.95 | $63.95 | $62.87 | $63.49 | $63.49 | 148,089 |
| 2016-09-07 | $64.04 | $64.79 | $63.64 | $64.16 | $64.16 | 185,913 |
| 2016-09-06 | $64.34 | $64.34 | $63.64 | $64.28 | $64.28 | 106,872 |
| 2016-09-02 | $63.01 | $64.25 | $62.95 | $64.23 | $64.23 | 181,734 |
| 2016-09-01 | $61.94 | $62.82 | $61.51 | $62.78 | $62.78 | 184,191 |
| 2016-08-31 | $61.67 | $61.98 | $61.11 | $61.79 | $61.79 | 105,135 |
| 2016-08-30 | $60.89 | $62.12 | $60.61 | $61.61 | $61.61 | 133,976 |
| 2016-08-29 | $61.74 | $61.81 | $60.91 | $60.98 | $60.98 | 74,872 |
| 2016-08-26 | $62.09 | $62.40 | $61.02 | $61.30 | $61.30 | 90,040 |
| 2016-08-25 | $61.04 | $62.24 | $61.04 | $62.00 | $62.00 | 131,878 |
| 2016-08-24 | $61.37 | $61.63 | $60.71 | $61.18 | $61.18 | 105,274 |
| 2016-08-23 | $60.99 | $61.68 | $60.90 | $61.41 | $61.41 | 144,479 |
| 2016-08-22 | $60.38 | $61.37 | $60.16 | $60.83 | $60.83 | 149,842 |
| 2016-08-19 | $59.77 | $60.81 | $59.53 | $60.53 | $60.53 | 157,172 |
| 2016-08-18 | $59.44 | $60.00 | $59.15 | $59.90 | $59.90 | 174,552 |
| 2016-08-17 | $59.26 | $60.16 | $58.53 | $59.51 | $59.51 | 234,342 |
| 2016-08-16 | $59.25 | $59.76 | $58.70 | $59.47 | $59.47 | 242,469 |
| 2016-08-15 | $58.77 | $59.97 | $58.54 | $59.48 | $59.48 | 227,049 |
| 2016-08-12 | $58.69 | $59.05 | $58.20 | $58.82 | $58.82 | 207,914 |
| 2016-08-11 | $58.04 | $59.07 | $57.92 | $58.57 | $58.57 | 284,215 |
| 2016-08-10 | $60.62 | $61.26 | $55.75 | $57.88 | $57.88 | 623,995 |
| 2016-08-09 | $60.09 | $60.26 | $58.88 | $59.02 | $59.02 | 360,674 |
| 2016-08-08 | $60.81 | $60.99 | $60.04 | $60.09 | $60.09 | 120,206 |
| 2016-08-05 | $60.62 | $61.17 | $60.50 | $60.78 | $60.78 | 161,662 |
| 2016-08-04 | $60.49 | $61.52 | $60.28 | $60.30 | $60.30 | 174,654 |
| 2016-08-03 | $61.36 | $61.36 | $60.48 | $60.49 | $60.49 | 275,032 |
| 2016-08-02 | $62.00 | $62.34 | $60.79 | $61.16 | $61.16 | 268,437 |
| 2016-08-01 | $61.88 | $62.69 | $61.59 | $62.12 | $62.12 | 195,311 |
| 2016-07-29 | $61.20 | $62.82 | $60.90 | $61.81 | $61.81 | 281,930 |
| 2016-07-28 | $61.94 | $62.04 | $60.76 | $61.33 | $61.33 | 168,312 |
| 2016-07-27 | $62.11 | $62.32 | $61.36 | $61.88 | $61.88 | 197,721 |
| 2016-07-26 | $62.17 | $62.43 | $61.59 | $62.16 | $62.16 | 102,977 |
| 2016-07-25 | $61.87 | $62.64 | $61.87 | $62.13 | $62.13 | 109,076 |
| 2016-07-22 | $61.34 | $62.24 | $61.27 | $62.12 | $62.12 | 157,093 |
| 2016-07-21 | $61.46 | $61.75 | $61.11 | $61.53 | $61.53 | 113,985 |
| 2016-07-20 | $61.55 | $62.50 | $61.16 | $61.70 | $61.70 | 169,292 |
| 2016-07-19 | $61.15 | $61.90 | $60.96 | $61.45 | $61.45 | 136,888 |
| 2016-07-18 | $60.61 | $61.61 | $60.61 | $61.26 | $61.26 | 178,553 |
| 2016-07-15 | $60.87 | $61.46 | $60.17 | $60.94 | $60.94 | 188,168 |
| 2016-07-14 | $61.39 | $61.84 | $60.53 | $60.67 | $60.67 | 168,213 |
| 2016-07-13 | $61.55 | $62.23 | $60.68 | $61.03 | $61.03 | 239,554 |
| 2016-07-12 | $61.57 | $61.82 | $60.92 | $61.50 | $61.50 | 190,204 |
| 2016-07-11 | $61.27 | $61.53 | $60.67 | $60.99 | $60.99 | 226,291 |
| 2016-07-08 | $59.25 | $60.84 | $58.78 | $60.71 | $60.71 | 185,017 |
| 2016-07-07 | $58.63 | $59.02 | $58.12 | $58.58 | $58.58 | 118,407 |
| 2016-07-06 | $57.94 | $59.01 | $57.94 | $58.63 | $58.63 | 185,646 |
| 2016-07-05 | $57.56 | $58.25 | $57.49 | $57.88 | $57.88 | 114,155 |
| 2016-07-01 | $59.66 | $59.90 | $57.73 | $58.05 | $58.05 | 150,466 |
| 2016-06-30 | $58.82 | $59.82 | $57.83 | $59.81 | $59.81 | 250,166 |
| 2016-06-29 | $56.61 | $58.45 | $56.35 | $58.37 | $58.37 | 344,193 |
| 2016-06-28 | $56.57 | $57.32 | $55.93 | $56.19 | $56.19 | 214,475 |
| 2016-06-27 | $58.27 | $58.28 | $55.98 | $56.04 | $56.04 | 410,936 |
| 2016-06-24 | $58.03 | $59.36 | $57.56 | $58.91 | $58.91 | 332,524 |
| 2016-06-23 | $59.41 | $60.18 | $58.95 | $60.02 | $60.02 | 148,918 |
| 2016-06-22 | $58.87 | $59.30 | $58.65 | $58.96 | $58.96 | 402,974 |
| 2016-06-21 | $58.46 | $59.03 | $58.35 | $58.88 | $58.88 | 150,864 |
| 2016-06-20 | $57.96 | $59.75 | $57.96 | $58.66 | $58.66 | 277,636 |
| 2016-06-17 | $57.57 | $57.96 | $56.55 | $57.19 | $57.19 | 345,422 |
| 2016-06-16 | $57.11 | $57.63 | $56.64 | $57.58 | $57.58 | 88,147 |
| 2016-06-15 | $57.79 | $57.97 | $57.03 | $57.27 | $57.27 | 107,677 |
| 2016-06-14 | $56.90 | $57.77 | $56.50 | $57.44 | $57.44 | 181,853 |
| 2016-06-13 | $58.50 | $59.18 | $56.60 | $56.99 | $56.99 | 284,208 |
| 2016-06-10 | $59.13 | $59.73 | $58.89 | $59.19 | $59.19 | 253,736 |
| 2016-06-09 | $59.87 | $60.81 | $59.39 | $59.67 | $59.67 | 489,435 |
| 2016-06-08 | $58.32 | $59.23 | $58.04 | $59.23 | $59.23 | 215,823 |
| 2016-06-07 | $57.44 | $58.99 | $56.80 | $58.26 | $58.26 | 321,924 |
| 2016-06-06 | $57.04 | $57.59 | $56.72 | $57.25 | $57.25 | 136,250 |
| 2016-06-03 | $57.16 | $57.41 | $56.29 | $57.04 | $57.04 | 145,649 |
| 2016-06-02 | $56.78 | $57.50 | $56.66 | $57.30 | $57.30 | 364,701 |
| 2016-06-01 | $55.97 | $56.87 | $55.57 | $56.63 | $56.63 | 385,336 |
| 2016-05-31 | $56.70 | $56.70 | $55.53 | $56.05 | $56.05 | 155,625 |
| 2016-05-27 | $55.84 | $56.50 | $55.51 | $56.43 | $56.43 | 138,089 |
| 2016-05-26 | $56.00 | $56.48 | $55.78 | $56.02 | $56.02 | 166,341 |
| 2016-05-25 | $57.00 | $57.70 | $55.77 | $55.98 | $55.98 | 162,669 |
| 2016-05-24 | $55.85 | $57.20 | $55.85 | $57.08 | $57.08 | 201,030 |
| 2016-05-23 | $55.25 | $56.25 | $55.25 | $55.57 | $55.57 | 163,882 |
| 2016-05-20 | $54.84 | $55.43 | $54.40 | $55.39 | $55.39 | 351,685 |
| 2016-05-19 | $54.81 | $55.10 | $54.44 | $54.61 | $54.61 | 189,535 |
| 2016-05-18 | $54.24 | $55.24 | $53.72 | $55.00 | $55.00 | 200,362 |
| 2016-05-17 | $55.76 | $56.40 | $54.12 | $54.36 | $54.36 | 182,777 |
| 2016-05-16 | $55.72 | $56.39 | $55.72 | $55.86 | $55.86 | 238,306 |
| 2016-05-13 | $56.39 | $56.52 | $55.40 | $55.84 | $55.84 | 133,629 |
| 2016-05-12 | $56.16 | $56.90 | $55.76 | $56.35 | $56.35 | 202,022 |
| 2016-05-11 | $56.99 | $57.41 | $56.14 | $56.16 | $56.16 | 170,352 |
| 2016-05-10 | $57.31 | $58.00 | $55.99 | $57.00 | $57.00 | 285,961 |
| 2016-05-09 | $54.53 | $57.33 | $54.53 | $57.10 | $57.10 | 430,727 |
| 2016-05-06 | $55.14 | $56.38 | $53.30 | $54.53 | $54.53 | 587,304 |
| 2016-05-05 | $53.34 | $53.63 | $52.81 | $52.82 | $52.82 | 253,938 |
| 2016-05-04 | $54.49 | $54.68 | $53.07 | $53.16 | $53.16 | 276,840 |
| 2016-05-03 | $54.83 | $54.96 | $54.11 | $54.66 | $54.66 | 256,223 |
| 2016-05-02 | $54.19 | $55.07 | $53.92 | $54.80 | $54.80 | 211,648 |
| 2016-04-29 | $53.98 | $54.29 | $53.52 | $53.86 | $53.86 | 378,942 |
| 2016-04-28 | $54.70 | $54.91 | $54.32 | $54.36 | $54.36 | 170,558 |
| 2016-04-27 | $54.49 | $55.03 | $54.08 | $54.74 | $54.74 | 420,644 |
| 2016-04-26 | $53.65 | $54.30 | $53.12 | $54.24 | $54.24 | 297,136 |
| 2016-04-25 | $53.31 | $53.73 | $52.89 | $53.35 | $53.35 | 311,129 |
| 2016-04-22 | $53.60 | $53.76 | $52.89 | $53.35 | $53.35 | 270,199 |
| 2016-04-21 | $53.17 | $54.14 | $53.08 | $53.66 | $53.66 | 200,943 |
| 2016-04-20 | $52.84 | $53.72 | $52.62 | $53.39 | $53.39 | 191,249 |
| 2016-04-19 | $52.68 | $52.94 | $52.25 | $52.90 | $52.90 | 176,715 |
| 2016-04-18 | $51.87 | $52.76 | $51.87 | $52.48 | $52.48 | 212,262 |
| 2016-04-15 | $50.87 | $52.55 | $50.81 | $52.34 | $52.34 | 237,809 |
| 2016-04-14 | $50.98 | $51.22 | $50.66 | $51.13 | $51.13 | 175,424 |
| 2016-04-13 | $50.56 | $51.37 | $50.56 | $51.26 | $51.26 | 246,738 |
| 2016-04-12 | $49.58 | $50.42 | $49.22 | $50.06 | $50.06 | 231,344 |
| 2016-04-11 | $50.65 | $50.65 | $49.37 | $49.64 | $49.64 | 143,732 |
| 2016-04-08 | $51.55 | $51.72 | $50.28 | $50.35 | $50.35 | 170,791 |
| 2016-04-07 | $50.88 | $51.30 | $50.23 | $51.20 | $51.20 | 245,493 |
| 2016-04-06 | $49.93 | $51.25 | $49.93 | $51.18 | $51.18 | 146,290 |
| 2016-04-05 | $50.05 | $51.30 | $49.94 | $49.99 | $49.99 | 285,401 |
| 2016-04-04 | $50.96 | $51.07 | $50.30 | $50.38 | $50.38 | 253,382 |
| 2016-04-01 | $50.36 | $50.99 | $50.02 | $50.94 | $50.94 | 196,678 |
| 2016-03-31 | $50.00 | $51.13 | $50.00 | $50.61 | $50.61 | 212,858 |
| 2016-03-30 | $50.92 | $51.25 | $49.91 | $50.03 | $50.03 | 318,001 |
| 2016-03-29 | $48.82 | $51.22 | $48.65 | $51.21 | $51.21 | 332,276 |
| 2016-03-28 | $48.60 | $48.94 | $48.16 | $48.81 | $48.81 | 161,489 |
| 2016-03-24 | $48.19 | $48.81 | $47.91 | $48.48 | $48.48 | 132,491 |
| 2016-03-23 | $48.03 | $48.63 | $47.83 | $48.56 | $48.56 | 189,257 |
| 2016-03-22 | $48.11 | $49.26 | $48.05 | $48.13 | $48.13 | 135,448 |
| 2016-03-21 | $47.78 | $48.79 | $47.76 | $48.42 | $48.42 | 177,427 |
| 2016-03-18 | $48.43 | $48.46 | $47.28 | $47.78 | $47.78 | 312,830 |
| 2016-03-17 | $45.78 | $48.43 | $45.67 | $48.16 | $48.16 | 233,983 |
| 2016-03-16 | $45.05 | $45.87 | $45.03 | $45.33 | $45.33 | 195,671 |
| 2016-03-15 | $46.23 | $46.49 | $44.87 | $45.16 | $45.16 | 178,527 |
| 2016-03-14 | $46.04 | $47.15 | $46.04 | $46.59 | $46.59 | 223,285 |
| 2016-03-11 | $46.19 | $46.91 | $45.90 | $46.09 | $46.09 | 148,483 |
| 2016-03-10 | $47.01 | $47.40 | $45.82 | $46.00 | $46.00 | 129,150 |
| 2016-03-09 | $47.70 | $48.04 | $46.70 | $46.91 | $46.91 | 323,955 |
| 2016-03-08 | $48.49 | $48.65 | $47.41 | $47.41 | $47.41 | 137,537 |
| 2016-03-07 | $48.64 | $49.02 | $47.91 | $48.72 | $48.72 | 202,855 |
| 2016-03-04 | $49.60 | $49.86 | $48.47 | $48.75 | $48.75 | 364,115 |
| 2016-03-03 | $49.18 | $49.93 | $49.15 | $49.68 | $49.68 | 275,691 |
| 2016-03-02 | $48.17 | $49.44 | $47.88 | $49.31 | $49.31 | 175,734 |
| 2016-03-01 | $48.35 | $48.59 | $47.97 | $48.21 | $48.21 | 228,724 |
| 2016-02-29 | $47.17 | $48.63 | $46.94 | $48.17 | $48.17 | 219,694 |
| 2016-02-26 | $47.07 | $47.55 | $46.75 | $47.15 | $47.15 | 152,385 |
| 2016-02-25 | $45.75 | $47.11 | $45.60 | $47.05 | $47.05 | 268,409 |
| 2016-02-24 | $43.48 | $45.68 | $43.29 | $45.67 | $45.67 | 226,211 |
| 2016-02-23 | $43.71 | $44.56 | $43.56 | $44.00 | $44.00 | 274,681 |
| 2016-02-22 | $44.35 | $44.83 | $43.62 | $44.15 | $44.15 | 282,814 |
| 2016-02-19 | $43.46 | $44.88 | $40.95 | $43.93 | $43.93 | 450,623 |
| 2016-02-18 | $44.36 | $44.46 | $41.73 | $42.06 | $42.06 | 364,771 |
| 2016-02-17 | $44.43 | $45.00 | $43.66 | $44.28 | $44.28 | 456,062 |
| 2016-02-16 | $45.00 | $45.00 | $43.44 | $44.20 | $44.20 | 364,633 |
| 2016-02-12 | $44.10 | $45.75 | $43.16 | $44.54 | $44.54 | 231,612 |
| 2016-02-11 | $42.93 | $43.87 | $41.74 | $43.63 | $43.63 | 197,848 |
| 2016-02-10 | $43.18 | $44.33 | $42.89 | $43.81 | $43.81 | 162,379 |
| 2016-02-09 | $41.83 | $43.09 | $41.83 | $42.82 | $42.82 | 119,060 |
| 2016-02-08 | $41.39 | $42.56 | $41.15 | $42.35 | $42.35 | 236,691 |
| 2016-02-05 | $43.94 | $43.95 | $41.80 | $42.00 | $42.00 | 185,160 |
| 2016-02-04 | $44.15 | $44.77 | $43.71 | $44.07 | $44.07 | 99,704 |
| 2016-02-03 | $43.55 | $44.45 | $42.13 | $44.12 | $44.12 | 172,994 |
| 2016-02-02 | $44.02 | $44.02 | $42.82 | $43.12 | $43.12 | 179,222 |
| 2016-02-01 | $44.55 | $45.36 | $43.76 | $44.66 | $44.66 | 212,676 |
| 2016-01-29 | $43.01 | $44.78 | $42.98 | $44.74 | $44.74 | 278,237 |
| 2016-01-28 | $43.29 | $43.29 | $42.32 | $42.90 | $42.90 | 210,175 |
| 2016-01-27 | $42.83 | $43.45 | $42.38 | $42.91 | $42.91 | 274,430 |
| 2016-01-26 | $42.18 | $43.15 | $41.85 | $43.03 | $43.03 | 165,665 |
| 2016-01-25 | $41.97 | $42.52 | $41.43 | $41.92 | $41.92 | 157,209 |
| 2016-01-22 | $41.93 | $42.57 | $41.55 | $42.21 | $42.21 | 137,200 |
| 2016-01-21 | $41.44 | $42.35 | $40.95 | $41.39 | $41.39 | 169,946 |
| 2016-01-20 | $39.90 | $41.58 | $38.99 | $41.45 | $41.45 | 198,158 |
| 2016-01-19 | $40.66 | $41.06 | $39.92 | $40.53 | $40.53 | 168,379 |
| 2016-01-15 | $40.27 | $40.66 | $39.49 | $40.33 | $40.33 | 214,816 |
| 2016-01-14 | $40.22 | $41.90 | $39.43 | $41.31 | $41.31 | 198,034 |
| 2016-01-13 | $40.78 | $41.16 | $39.39 | $40.10 | $40.10 | 246,671 |
| 2016-01-12 | $41.87 | $42.03 | $40.12 | $40.70 | $40.70 | 201,421 |
| 2016-01-11 | $41.28 | $42.22 | $41.01 | $41.53 | $41.53 | 167,979 |
| 2016-01-08 | $41.47 | $41.71 | $40.30 | $41.12 | $41.12 | 341,077 |
| 2016-01-07 | $40.73 | $41.34 | $40.37 | $41.17 | $41.17 | 206,030 |
| 2016-01-06 | $41.96 | $42.62 | $41.27 | $41.36 | $41.36 | 108,933 |
| 2016-01-05 | $42.40 | $42.80 | $41.57 | $42.44 | $42.44 | 148,468 |
| 2016-01-04 | $44.65 | $44.73 | $41.70 | $42.27 | $42.27 | 512,504 |
| 2015-12-31 | $44.38 | $45.68 | $43.90 | $45.37 | $45.37 | 352,397 |
| 2015-12-30 | $44.84 | $44.95 | $44.35 | $44.57 | $44.57 | 105,777 |
| 2015-12-29 | $44.60 | $45.37 | $44.18 | $44.90 | $44.90 | 114,582 |
| 2015-12-28 | $44.64 | $44.94 | $43.93 | $44.40 | $44.40 | 91,186 |
| 2015-12-24 | $44.29 | $45.10 | $43.86 | $44.90 | $44.90 | 101,007 |
| 2015-12-23 | $43.91 | $44.57 | $43.43 | $44.35 | $44.35 | 119,405 |
| 2015-12-22 | $43.61 | $43.73 | $42.59 | $43.71 | $43.71 | 238,437 |
| 2015-12-21 | $43.36 | $43.85 | $42.11 | $43.31 | $43.31 | 178,001 |
| 2015-12-18 | $42.61 | $43.78 | $42.60 | $43.14 | $43.14 | 381,549 |
| 2015-12-17 | $43.79 | $43.90 | $42.68 | $42.80 | $42.80 | 259,588 |
| 2015-12-16 | $42.79 | $44.95 | $42.73 | $43.71 | $43.71 | 324,084 |
| 2015-12-15 | $42.92 | $43.08 | $41.48 | $42.49 | $42.49 | 207,613 |
| 2015-12-14 | $43.08 | $43.61 | $42.50 | $42.68 | $42.68 | 198,176 |
| 2015-12-11 | $42.28 | $43.27 | $42.22 | $42.97 | $42.97 | 241,473 |
| 2015-12-10 | $42.99 | $43.97 | $42.82 | $43.05 | $43.05 | 329,814 |
| 2015-12-09 | $42.42 | $43.51 | $42.39 | $43.19 | $43.19 | 281,880 |
| 2015-12-08 | $42.00 | $43.02 | $41.68 | $42.67 | $42.67 | 80,661 |
| 2015-12-07 | $41.87 | $42.52 | $41.43 | $42.46 | $42.46 | 129,770 |
| 2015-12-04 | $41.67 | $42.13 | $40.97 | $41.99 | $41.99 | 142,180 |
| 2015-12-03 | $42.62 | $43.59 | $41.78 | $41.82 | $41.82 | 230,457 |
| 2015-12-02 | $42.91 | $43.15 | $41.99 | $42.39 | $42.39 | 163,927 |
| 2015-12-01 | $42.51 | $43.53 | $42.31 | $43.00 | $43.00 | 220,760 |
| 2015-11-30 | $43.47 | $44.11 | $42.50 | $42.54 | $42.54 | 200,941 |
| 2015-11-27 | $43.75 | $44.13 | $43.25 | $43.84 | $43.84 | 78,922 |
| 2015-11-25 | $43.11 | $44.13 | $42.90 | $43.87 | $43.87 | 173,866 |
| 2015-11-24 | $42.70 | $43.20 | $42.32 | $43.00 | $43.00 | 148,076 |
| 2015-11-23 | $42.71 | $43.57 | $42.34 | $43.03 | $43.03 | 498,611 |
| 2015-11-20 | $42.20 | $42.74 | $42.07 | $42.70 | $42.70 | 198,295 |
| 2015-11-19 | $43.55 | $43.55 | $41.81 | $42.10 | $42.10 | 250,140 |
| 2015-11-18 | $42.87 | $43.80 | $42.78 | $43.73 | $43.73 | 125,000 |
| 2015-11-17 | $42.35 | $43.48 | $42.26 | $42.72 | $42.72 | 182,215 |
| 2015-11-16 | $41.79 | $43.32 | $41.59 | $42.41 | $42.41 | 249,743 |
| 2015-11-13 | $41.84 | $42.25 | $41.34 | $41.74 | $41.74 | 163,323 |
| 2015-11-12 | $43.00 | $43.10 | $42.04 | $42.05 | $42.05 | 182,373 |
| 2015-11-11 | $43.91 | $43.91 | $43.17 | $43.19 | $43.19 | 109,599 |
| 2015-11-10 | $43.82 | $45.01 | $43.40 | $43.87 | $43.87 | 227,219 |
| 2015-11-09 | $46.43 | $46.43 | $43.56 | $44.10 | $44.10 | 337,586 |
| 2015-11-06 | $49.00 | $50.89 | $46.37 | $46.58 | $46.58 | 466,539 |
| 2015-11-05 | $49.11 | $49.11 | $47.85 | $48.36 | $48.36 | 119,640 |
| 2015-11-04 | $48.37 | $49.29 | $48.00 | $49.12 | $49.12 | 123,345 |
| 2015-11-03 | $49.70 | $49.92 | $48.15 | $48.33 | $48.33 | 195,110 |
| 2015-11-02 | $47.99 | $50.42 | $47.77 | $49.85 | $49.85 | 113,590 |
| 2015-10-30 | $48.79 | $49.16 | $47.86 | $48.02 | $48.02 | 121,749 |
| 2015-10-29 | $48.09 | $49.17 | $48.09 | $48.84 | $48.84 | 145,431 |
| 2015-10-28 | $45.61 | $48.42 | $45.43 | $48.40 | $48.40 | 182,648 |
| 2015-10-27 | $46.53 | $46.85 | $45.17 | $45.39 | $45.39 | 148,563 |
| 2015-10-26 | $46.75 | $47.05 | $46.15 | $46.76 | $46.76 | 152,340 |
| 2015-10-23 | $46.21 | $47.00 | $45.93 | $46.79 | $46.79 | 135,831 |
| 2015-10-22 | $46.26 | $47.44 | $45.23 | $45.90 | $45.90 | 256,437 |
| 2015-10-21 | $48.59 | $48.90 | $45.93 | $46.05 | $46.05 | 224,201 |
| 2015-10-20 | $48.27 | $48.92 | $47.94 | $48.36 | $48.36 | 273,200 |
| 2015-10-19 | $48.74 | $48.80 | $47.44 | $48.28 | $48.28 | 347,293 |
| 2015-10-16 | $49.25 | $49.37 | $48.11 | $48.94 | $48.94 | 211,896 |
| 2015-10-15 | $47.29 | $49.47 | $47.26 | $49.21 | $49.21 | 244,585 |
| 2015-10-14 | $46.80 | $49.38 | $46.56 | $47.14 | $47.14 | 353,931 |
| 2015-10-13 | $46.82 | $47.18 | $46.34 | $46.36 | $46.36 | 93,273 |
| 2015-10-12 | $46.79 | $47.72 | $46.39 | $46.89 | $46.89 | 191,138 |
| 2015-10-09 | $46.34 | $47.35 | $46.34 | $46.87 | $46.87 | 140,649 |
| 2015-10-08 | $44.96 | $46.69 | $44.62 | $46.18 | $46.18 | 155,356 |
| 2015-10-07 | $44.00 | $45.55 | $44.00 | $44.96 | $44.96 | 461,473 |
| 2015-10-06 | $44.54 | $44.92 | $43.84 | $43.90 | $43.90 | 281,541 |
| 2015-10-05 | $44.67 | $45.40 | $44.13 | $44.66 | $44.66 | 294,859 |
| 2015-10-02 | $44.00 | $44.38 | $43.44 | $44.32 | $44.32 | 166,379 |
| 2015-10-01 | $45.20 | $45.32 | $43.69 | $44.33 | $44.33 | 185,175 |
| 2015-09-30 | $45.83 | $46.27 | $44.81 | $45.08 | $45.08 | 272,609 |
| 2015-09-29 | $45.65 | $46.50 | $44.84 | $45.35 | $45.35 | 205,938 |
| 2015-09-28 | $46.70 | $47.74 | $44.79 | $45.51 | $45.51 | 177,277 |
| 2015-09-25 | $47.62 | $48.31 | $46.26 | $46.79 | $46.79 | 214,128 |
| 2015-09-24 | $46.58 | $47.68 | $46.13 | $47.34 | $47.34 | 157,967 |
| 2015-09-23 | $46.27 | $46.99 | $46.08 | $46.79 | $46.79 | 96,127 |
| 2015-09-22 | $47.06 | $47.32 | $46.06 | $46.20 | $46.20 | 114,755 |
| 2015-09-21 | $48.20 | $48.35 | $47.22 | $47.52 | $47.52 | 176,450 |
| 2015-09-18 | $48.67 | $49.08 | $47.30 | $47.74 | $47.74 | 397,347 |
| 2015-09-17 | $48.91 | $49.84 | $48.39 | $49.23 | $49.23 | 176,180 |
| 2015-09-16 | $48.62 | $49.00 | $48.11 | $48.84 | $48.84 | 91,088 |
| 2015-09-15 | $47.82 | $49.07 | $47.48 | $48.69 | $48.69 | 106,801 |
| 2015-09-14 | $47.58 | $47.75 | $47.01 | $47.56 | $47.56 | 83,509 |
| 2015-09-11 | $46.39 | $47.72 | $46.18 | $47.52 | $47.52 | 86,640 |
| 2015-09-10 | $46.71 | $47.10 | $46.04 | $46.66 | $46.66 | 140,399 |
| 2015-09-09 | $47.17 | $47.35 | $46.02 | $46.71 | $46.71 | 206,321 |
| 2015-09-08 | $44.93 | $47.42 | $44.75 | $46.87 | $46.87 | 204,037 |
| 2015-09-04 | $43.80 | $44.44 | $43.35 | $44.37 | $44.37 | 117,276 |
| 2015-09-03 | $43.90 | $44.97 | $43.68 | $44.41 | $44.41 | 167,108 |
| 2015-09-02 | $43.78 | $44.14 | $42.97 | $43.94 | $43.94 | 143,757 |
| 2015-09-01 | $44.07 | $44.95 | $43.22 | $43.33 | $43.33 | 210,787 |
| 2015-08-31 | $43.86 | $45.09 | $43.86 | $44.81 | $44.81 | 175,354 |
| 2015-08-28 | $44.34 | $44.48 | $43.38 | $44.06 | $44.06 | 262,007 |
| 2015-08-27 | $44.93 | $45.08 | $43.48 | $44.31 | $44.31 | 355,903 |
| 2015-08-26 | $44.94 | $44.94 | $43.55 | $44.67 | $44.67 | 183,012 |
| 2015-08-25 | $45.89 | $45.89 | $43.78 | $43.95 | $43.95 | 228,180 |