KLX Inc KLXI
+74.0%vs Day 1Spinoff of B/e Aerospace Inc (BEAV) · Classic Spinoff · Spun Dec 17, 2014
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | December 17, 2014 |
| Days since spinoff | 4303 days · 1392 trading-day window |
| Structure | Classic Spinoff |
| §355(e) window closes statutory; a tax matters agreement may bar more, and for longer | December 17, 2016 |
| Parent | B/e Aerospace Inc (BEAV) |
| Day-1 reaction | |
| Day 1 open | $35.65 |
| Day 1 return (open→close) | +1.5% |
| Day 1 price (close) | $36.20 |
| Day 1 range | $33.21 – $36.60 +10.2% spread |
| Day 1 low held? | Breached after 17 sessions to -35.0% below |
| Price levels | |
| Post-spin low (closing) | $22.40 on Jan 19, 2016 · 398 days post-spin |
| Lowest traded | $21.60 on Feb 11, 2016 · 421 days post-spin |
| Current price (Oct 9, 2018) | $62.99 |
| Returns | |
| Return vs Day 1 (close) | +74.0% |
| — range by day 1 entry theoretical bounds | +72.1% to +89.7% |
| Return vs post-spin low | +181.2% |
| First-quarter return (≈90d) | -6.9% |
| 1-year return | -25.8% |
| 3-year return | +45.5% |
| Annualized return (CAGR) | +15.6% |
| Versus benchmarks | |
| S&P 500 over same window | +54.8% |
| Annualized excess vs S&P | +3.5% |
| Risk & recovery | |
| Max drawdown | -41.5% |
| Days to recover Day 1 | 119 days |
| Shares & ownership | |
| Volume & liquidity | |
| Traded per day 20-session median | $59M |
| Normal volume baseline | 628,100 shares · now 1.50x |
| Day 1 volume | 6.1x normal · first week 3.7x |
| Decay | half in 6 sessions · normal by 29 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Aug 22, 2026.
Raw daily price & volume data
| Date | Open | High | Low | Close | Volume | Dividend | Split |
|---|---|---|---|---|---|---|---|
| 2018-10-09 | $62.99 | $62.99 | $62.99 | $62.99 | — | — | — |
| 2018-10-08 | $62.96 | $63.00 | $62.96 | $62.99 | 821,281 | — | — |
| 2018-10-05 | $62.95 | $62.97 | $62.95 | $62.97 | 911,078 | — | — |
| 2018-10-04 | $62.95 | $62.97 | $62.95 | $62.96 | 1,814,178 | — | — |
| 2018-10-03 | $62.97 | $62.97 | $62.95 | $62.97 | 1,862,893 | — | — |
| 2018-10-02 | $62.81 | $62.97 | $62.76 | $62.95 | 1,387,460 | — | — |
| 2018-10-01 | $62.80 | $62.87 | $62.71 | $62.77 | 610,368 | — | — |
| 2018-09-28 | $62.70 | $62.78 | $62.66 | $62.78 | 765,101 | — | — |
| 2018-09-27 | $62.71 | $62.72 | $62.64 | $62.70 | 448,750 | — | — |
| 2018-09-26 | $62.70 | $62.74 | $62.61 | $62.61 | 1,067,488 | — | — |
| 2018-09-25 | $62.70 | $62.76 | $62.60 | $62.60 | 2,030,406 | — | — |
| 2018-09-24 | $62.80 | $62.80 | $62.65 | $62.65 | 564,796 | — | — |
| 2018-09-21 | $62.70 | $62.80 | $62.66 | $62.75 | 680,931 | — | — |
| 2018-09-20 | $62.65 | $62.68 | $62.60 | $62.68 | 3,720,008 | — | — |
| 2018-09-19 | $62.59 | $62.67 | $62.59 | $62.61 | 968,495 | — | — |
| 2018-09-18 | $62.55 | $62.68 | $62.55 | $62.61 | 2,280,657 | — | — |
| 2018-09-17 | $62.55 | $62.75 | $62.41 | $62.42 | 11,252,185 | — | — |
| 2018-09-14 | $62.46 | $62.91 | $62.45 | $62.76 | 1,111,089 | — | — |
| 2018-09-13 | $62.73 | $62.73 | $62.41 | $62.57 | 623,244 | — | — |
| 2018-09-12 | $62.44 | $62.82 | $62.40 | $62.59 | 617,458 | — | — |
| 2018-09-11 | $62.53 | $62.79 | $62.25 | $62.44 | 963,596 | — | — |
| 2018-09-10 | $63.17 | $63.45 | $62.67 | $62.76 | 774,438 | — | — |
| 2018-09-07 | $62.83 | $63.17 | $62.83 | $63.07 | 216,591 | — | — |
| 2018-09-06 | $63.10 | $63.32 | $62.86 | $62.95 | 649,079 | — | — |
| 2018-09-05 | $63.04 | $63.22 | $62.71 | $63.11 | 346,686 | — | — |
| 2018-09-04 | $62.95 | $63.14 | $62.87 | $63.03 | 529,600 | — | — |
| 2018-08-31 | $62.81 | $63.33 | $62.71 | $62.96 | 1,205,223 | — | — |
| 2018-08-30 | $62.35 | $63.15 | $62.12 | $62.92 | 3,060,054 | — | — |
| 2018-08-29 | $62.24 | $62.65 | $61.43 | $62.40 | 3,069,676 | — | — |
| 2018-08-28 | $62.35 | $62.46 | $61.67 | $61.72 | 923,061 | — | — |
| 2018-08-27 | $62.37 | $62.72 | $61.96 | $62.05 | 339,192 | — | — |
| 2018-08-24 | $62.35 | $62.48 | $62.25 | $62.45 | 369,287 | — | — |
| 2018-08-23 | $62.18 | $62.32 | $62.07 | $62.07 | 221,839 | — | — |
| 2018-08-22 | $62.03 | $62.37 | $61.99 | $62.24 | 436,505 | — | — |
| 2018-08-21 | $61.95 | $62.50 | $61.78 | $62.11 | 205,878 | — | — |
| 2018-08-20 | $61.84 | $62.08 | $61.84 | $61.95 | 230,779 | — | — |
| 2018-08-17 | $61.78 | $61.87 | $61.76 | $61.81 | 359,989 | — | — |
| 2018-08-16 | $61.78 | $61.99 | $61.70 | $61.88 | 212,584 | — | — |
| 2018-08-15 | $61.87 | $61.95 | $61.48 | $61.61 | 414,155 | — | — |
| 2018-08-14 | $61.95 | $62.07 | $61.93 | $61.98 | 302,751 | — | — |
| 2018-08-13 | $62.06 | $62.18 | $61.88 | $61.94 | 236,567 | — | — |
| 2018-08-10 | $61.95 | $62.18 | $61.95 | $62.02 | 212,177 | — | — |
| 2018-08-09 | $62.02 | $62.18 | $61.95 | $62.14 | 143,306 | — | — |
| 2018-08-08 | $62.01 | $62.18 | $61.95 | $62.03 | 190,479 | — | — |
| 2018-08-07 | $62.17 | $62.18 | $62.01 | $62.06 | 224,416 | — | — |
| 2018-08-06 | $62.03 | $62.20 | $61.98 | $62.12 | 167,549 | — | — |
| 2018-08-03 | $62.15 | $62.33 | $61.94 | $62.01 | 112,975 | — | — |
| 2018-08-02 | $62.24 | $62.46 | $61.94 | $62.11 | 298,887 | — | — |
| 2018-08-01 | $62.18 | $62.47 | $62.14 | $62.22 | 226,617 | — | — |
| 2018-07-31 | $62.46 | $62.77 | $62.22 | $62.29 | 334,574 | — | — |
| 2018-07-30 | $62.32 | $62.65 | $62.25 | $62.46 | 460,722 | — | — |
| 2018-07-27 | $62.41 | $62.46 | $62.24 | $62.40 | 278,479 | — | — |
| 2018-07-26 | $62.44 | $62.75 | $62.06 | $62.42 | 282,510 | — | — |
| 2018-07-25 | $62.07 | $62.43 | $61.82 | $62.38 | 236,006 | — | — |
| 2018-07-24 | $62.13 | $62.65 | $61.82 | $62.12 | 188,803 | — | — |
| 2018-07-23 | $61.82 | $62.24 | $61.82 | $61.90 | 148,513 | — | — |
| 2018-07-20 | $61.78 | $61.96 | $61.72 | $61.84 | 660,157 | — | — |
| 2018-07-19 | $61.69 | $62.01 | $61.67 | $61.84 | 193,076 | — | — |
| 2018-07-18 | $61.82 | $62.04 | $61.63 | $61.90 | 310,720 | — | — |
| 2018-07-17 | $62.03 | $62.07 | $61.55 | $61.85 | 463,419 | — | — |
| 2018-07-16 | $62.11 | $62.11 | $61.70 | $62.03 | 363,721 | — | — |
| 2018-07-13 | $62.25 | $62.82 | $61.95 | $62.13 | 151,364 | — | — |
| 2018-07-12 | $62.07 | $62.07 | $61.52 | $61.74 | 174,774 | — | — |
| 2018-07-11 | $61.51 | $62.14 | $61.46 | $61.73 | 350,619 | — | — |
| 2018-07-10 | $61.60 | $61.73 | $61.01 | $61.71 | 454,953 | — | — |
| 2018-07-09 | $61.44 | $61.65 | $61.18 | $61.52 | 299,472 | — | — |
| 2018-07-06 | $61.36 | $61.60 | $61.15 | $61.29 | 245,089 | — | — |
| 2018-07-05 | $60.97 | $61.39 | $60.97 | $61.39 | 184,951 | — | — |
| 2018-07-03 | $61.16 | $61.39 | $60.84 | $60.88 | 289,488 | — | — |
| 2018-07-02 | $60.89 | $61.20 | $60.58 | $60.93 | 176,591 | — | — |
| 2018-06-29 | $62.03 | $62.06 | $61.29 | $61.31 | 559,569 | — | — |
| 2018-06-28 | $61.85 | $62.24 | $61.46 | $61.98 | 220,249 | — | — |
| 2018-06-27 | $62.28 | $62.61 | $61.67 | $61.86 | 824,049 | — | — |
| 2018-06-26 | $61.52 | $62.33 | $61.36 | $62.28 | 496,164 | — | — |
| 2018-06-25 | $61.52 | $61.52 | $60.74 | $61.44 | 302,251 | — | — |
| 2018-06-22 | $61.40 | $61.68 | $61.17 | $61.52 | 706,322 | — | — |
| 2018-06-21 | $61.14 | $61.28 | $60.97 | $61.11 | 558,015 | — | — |
| 2018-06-20 | $61.35 | $61.61 | $61.20 | $61.37 | 344,317 | — | — |
| 2018-06-19 | $61.03 | $61.55 | $61.00 | $61.19 | 386,504 | — | — |
| 2018-06-18 | $61.15 | $61.45 | $61.04 | $61.31 | 266,937 | — | — |
| 2018-06-15 | $60.83 | $61.42 | $60.78 | $61.31 | 710,994 | — | — |
| 2018-06-14 | $61.63 | $61.63 | $61.06 | $61.32 | 514,841 | — | — |
| 2018-06-13 | $61.84 | $62.14 | $61.30 | $61.35 | 683,747 | — | — |
| 2018-06-12 | $61.92 | $62.16 | $61.40 | $61.67 | 476,351 | — | — |
| 2018-06-11 | $61.84 | $62.30 | $61.83 | $61.93 | 460,139 | — | — |
| 2018-06-08 | $62.26 | $62.85 | $61.97 | $62.20 | 626,430 | — | — |
| 2018-06-07 | $62.15 | $62.56 | $62.15 | $62.34 | 961,358 | — | — |
| 2018-06-06 | $61.85 | $62.37 | $61.78 | $62.09 | 417,335 | — | — |
| 2018-06-05 | $61.62 | $62.39 | $61.57 | $61.95 | 562,815 | — | — |
| 2018-06-04 | $62.24 | $63.05 | $61.78 | $61.84 | 344,359 | — | — |
| 2018-06-01 | $63.22 | $63.48 | $62.04 | $62.05 | 396,612 | — | — |
| 2018-05-31 | $63.52 | $63.52 | $62.89 | $62.95 | 516,516 | — | — |
| 2018-05-30 | $62.36 | $63.64 | $62.36 | $63.51 | 804,466 | — | — |
| 2018-05-29 | $61.34 | $62.30 | $61.06 | $62.26 | 828,359 | — | — |
| 2018-05-25 | $62.76 | $62.76 | $61.41 | $61.65 | 534,414 | — | — |
| 2018-05-24 | $63.51 | $63.61 | $62.84 | $62.96 | 238,405 | — | — |
| 2018-05-23 | $63.31 | $63.76 | $63.17 | $63.75 | 290,397 | — | — |
| 2018-05-22 | $63.19 | $64.14 | $63.19 | $63.44 | 749,210 | — | — |
| 2018-05-21 | $62.65 | $63.44 | $62.12 | $63.26 | 678,388 | — | — |
| 2018-05-18 | $62.63 | $62.63 | $62.22 | $62.32 | 485,484 | — | — |
| 2018-05-17 | $62.24 | $62.61 | $62.18 | $62.34 | 548,149 | — | — |
| 2018-05-16 | $62.41 | $62.43 | $62.06 | $62.24 | 589,624 | — | — |
| 2018-05-15 | $62.34 | $62.46 | $61.82 | $62.16 | 1,293,063 | — | — |
| 2018-05-14 | $62.07 | $62.52 | $61.83 | $62.33 | 680,350 | — | — |
| 2018-05-11 | $62.39 | $62.62 | $62.04 | $62.07 | 748,099 | — | — |
| 2018-05-10 | $62.13 | $62.47 | $61.67 | $62.19 | 530,087 | — | — |
| 2018-05-09 | $61.61 | $62.08 | $61.16 | $61.91 | 909,921 | — | — |
| 2018-05-08 | $61.06 | $61.78 | $60.91 | $61.40 | 753,641 | — | — |
| 2018-05-07 | $60.66 | $61.77 | $60.54 | $60.92 | 1,416,499 | — | — |
| 2018-05-04 | $60.42 | $61.42 | $60.02 | $60.66 | 2,460,940 | — | — |
| 2018-05-03 | $60.16 | $60.81 | $59.51 | $60.45 | 1,472,986 | — | — |
| 2018-05-02 | $61.06 | $61.22 | $59.69 | $60.44 | 3,990,221 | — | — |
| 2018-05-01 | $60.91 | $61.18 | $59.35 | $60.97 | 9,201,719 | — | — |
| 2018-04-30 | $67.62 | $67.76 | $64.70 | $66.70 | 2,368,320 | — | — |
| 2018-04-27 | $62.96 | $70.34 | $61.56 | $68.26 | 3,805,396 | — | — |
| 2018-04-26 | $63.57 | $63.60 | $62.48 | $62.58 | 264,892 | — | — |
| 2018-04-25 | $62.71 | $64.16 | $62.24 | $63.50 | 961,010 | — | — |
| 2018-04-24 | $63.46 | $63.86 | $60.42 | $62.56 | 677,307 | — | — |
| 2018-04-23 | $63.69 | $64.42 | $62.98 | $63.26 | 382,946 | — | — |
| 2018-04-20 | $62.76 | $64.48 | $60.91 | $63.40 | 747,223 | — | — |
| 2018-04-19 | $63.06 | $64.74 | $62.70 | $62.77 | 1,207,887 | — | — |
| 2018-04-18 | $63.25 | $63.77 | $62.93 | $63.04 | 338,151 | — | — |
| 2018-04-17 | $63.14 | $63.40 | $62.66 | $63.04 | 534,024 | — | — |
| 2018-04-16 | $62.30 | $63.48 | $62.06 | $62.84 | 341,111 | — | — |
| 2018-04-13 | $62.39 | $62.58 | $61.56 | $61.69 | 376,852 | — | — |
| 2018-04-12 | $61.72 | $63.04 | $61.69 | $62.04 | 826,796 | — | — |
| 2018-04-11 | $60.73 | $61.81 | $60.73 | $61.48 | 783,914 | — | — |
| 2018-04-10 | $61.37 | $61.66 | $60.53 | $61.16 | 312,690 | — | — |
| 2018-04-09 | $59.69 | $61.80 | $59.69 | $60.73 | 442,867 | — | — |
| 2018-04-06 | $60.07 | $60.41 | $58.94 | $59.42 | 429,966 | — | — |
| 2018-04-05 | $59.49 | $60.60 | $59.32 | $60.48 | 503,862 | — | — |
| 2018-04-04 | $58.89 | $59.28 | $58.35 | $59.12 | 320,771 | — | — |
| 2018-04-03 | $59.47 | $60.07 | $57.99 | $59.89 | 332,657 | — | — |
| 2018-04-02 | $60.28 | $60.72 | $58.13 | $58.97 | 299,010 | — | — |
| 2018-03-29 | $60.11 | $61.22 | $59.76 | $60.59 | 402,688 | — | — |
| 2018-03-28 | $59.05 | $59.89 | $58.57 | $59.81 | 404,992 | — | — |
| 2018-03-27 | $60.39 | $60.39 | $58.72 | $58.99 | 246,786 | — | — |
| 2018-03-26 | $59.58 | $60.29 | $59.18 | $60.10 | 333,054 | — | — |
| 2018-03-23 | $59.32 | $60.34 | $58.77 | $58.81 | 311,005 | — | — |
| 2018-03-22 | $59.95 | $60.87 | $59.15 | $59.29 | 377,112 | — | — |
| 2018-03-21 | $60.22 | $61.02 | $59.78 | $60.54 | 417,443 | — | — |
| 2018-03-20 | $60.60 | $61.46 | $59.90 | $60.02 | 296,761 | — | — |
| 2018-03-19 | $60.83 | $61.12 | $59.94 | $60.58 | 532,606 | — | — |
| 2018-03-16 | $60.87 | $61.37 | $60.39 | $60.97 | 1,020,849 | — | — |
| 2018-03-15 | $61.11 | $61.48 | $60.43 | $60.85 | 425,499 | — | — |
| 2018-03-14 | $61.15 | $61.39 | $60.00 | $61.13 | 342,193 | — | — |
| 2018-03-13 | $61.14 | $62.01 | $60.56 | $60.97 | 549,375 | — | — |
| 2018-03-12 | $62.27 | $62.43 | $60.30 | $60.76 | 456,612 | — | — |
| 2018-03-09 | $60.38 | $62.41 | $60.08 | $62.35 | 512,722 | — | — |
| 2018-03-08 | $59.40 | $60.21 | $59.27 | $59.86 | 511,859 | — | — |
| 2018-03-07 | $59.41 | $60.31 | $57.78 | $59.02 | 854,251 | — | — |
| 2018-03-06 | $60.22 | $60.64 | $55.99 | $57.89 | 911,144 | — | — |
| 2018-03-05 | $57.73 | $58.87 | $57.37 | $58.10 | 547,754 | — | — |
| 2018-03-02 | $56.87 | $58.31 | $56.62 | $58.07 | 273,057 | — | — |
| 2018-03-01 | $57.59 | $59.00 | $56.79 | $57.67 | 449,219 | — | — |
| 2018-02-28 | $58.13 | $58.76 | $57.70 | $57.71 | 413,244 | — | — |
| 2018-02-27 | $59.51 | $60.11 | $57.80 | $57.84 | 374,644 | — | — |
| 2018-02-26 | $59.29 | $59.74 | $58.88 | $59.48 | 296,220 | — | — |
| 2018-02-23 | $58.48 | $58.99 | $57.75 | $58.94 | 291,164 | — | — |
| 2018-02-22 | $59.23 | $59.23 | $57.93 | $58.07 | 421,011 | — | — |
| 2018-02-21 | $58.37 | $59.87 | $57.16 | $58.79 | 456,322 | — | — |
| 2018-02-20 | $58.22 | $59.21 | $58.19 | $58.25 | 347,955 | — | — |
| 2018-02-16 | $57.36 | $59.68 | $57.25 | $58.44 | 720,231 | — | — |
| 2018-02-15 | $57.12 | $57.90 | $56.98 | $57.61 | 360,931 | — | — |
| 2018-02-14 | $55.47 | $56.97 | $55.47 | $56.75 | 363,538 | — | — |
| 2018-02-13 | $55.82 | $56.66 | $55.82 | $56.15 | 269,655 | — | — |
| 2018-02-12 | $55.65 | $56.70 | $54.72 | $56.26 | 376,570 | — | — |
| 2018-02-09 | $55.32 | $56.00 | $53.52 | $55.47 | 501,043 | — | — |
| 2018-02-08 | $56.18 | $56.38 | $54.69 | $54.69 | 459,737 | — | — |
| 2018-02-07 | $56.62 | $57.35 | $55.95 | $56.17 | 332,665 | — | — |
| 2018-02-06 | $54.57 | $57.44 | $53.82 | $57.01 | 618,624 | — | — |
| 2018-02-05 | $58.23 | $58.65 | $55.69 | $55.84 | 540,016 | — | — |
| 2018-02-02 | $59.76 | $60.10 | $58.15 | $58.66 | 252,745 | — | — |
| 2018-02-01 | $60.08 | $61.01 | $59.69 | $60.39 | 173,708 | — | — |
| 2018-01-31 | $61.14 | $61.39 | $59.91 | $60.25 | 273,215 | — | — |
| 2018-01-30 | $60.56 | $61.26 | $59.41 | $60.66 | 370,034 | — | — |
| 2018-01-29 | $61.49 | $61.84 | $60.95 | $61.19 | 274,027 | — | — |
| 2018-01-26 | $61.03 | $61.62 | $59.57 | $61.61 | 434,769 | — | — |
| 2018-01-25 | $60.10 | $60.93 | $59.62 | $60.76 | 680,840 | — | — |
| 2018-01-24 | $60.20 | $61.04 | $59.46 | $59.87 | 262,293 | — | — |
| 2018-01-23 | $60.60 | $61.06 | $59.79 | $59.85 | 375,178 | — | — |
| 2018-01-22 | $60.64 | $60.98 | $59.46 | $60.97 | 507,060 | — | — |
| 2018-01-19 | $58.48 | $60.90 | $58.48 | $60.74 | 964,788 | — | — |
| 2018-01-18 | $59.24 | $59.24 | $58.20 | $58.42 | 300,002 | — | — |
| 2018-01-17 | $59.73 | $60.03 | $59.23 | $59.33 | 335,501 | — | — |
| 2018-01-16 | $60.42 | $60.74 | $58.90 | $59.41 | 729,924 | — | — |
| 2018-01-12 | $60.54 | $60.71 | $60.07 | $60.29 | 333,069 | — | — |
| 2018-01-11 | $59.67 | $60.41 | $59.17 | $60.37 | 484,703 | — | — |
| 2018-01-10 | $59.29 | $59.59 | $58.64 | $59.44 | 441,930 | — | — |
| 2018-01-09 | $59.02 | $59.32 | $58.33 | $59.22 | 830,048 | — | — |
| 2018-01-08 | $58.48 | $59.68 | $58.18 | $59.00 | 532,744 | — | — |
| 2018-01-05 | $58.52 | $59.06 | $57.53 | $58.54 | 919,665 | — | — |
| 2018-01-04 | $59.20 | $59.31 | $58.26 | $58.49 | 451,233 | — | — |
| 2018-01-03 | $59.03 | $59.30 | $58.48 | $59.04 | 434,156 | — | — |
| 2018-01-02 | $58.58 | $59.19 | $57.43 | $59.17 | 539,136 | — | — |
| 2017-12-29 | $59.29 | $59.65 | $58.17 | $58.19 | 409,301 | — | — |
| 2017-12-28 | $58.74 | $59.71 | $58.07 | $59.28 | 437,223 | — | — |
| 2017-12-27 | $58.95 | $59.88 | $58.30 | $58.81 | 910,765 | — | — |
| 2017-12-26 | $59.26 | $59.58 | $57.78 | $59.07 | 1,745,500 | — | — |
| 2017-12-22 | $53.66 | $53.96 | $53.05 | $53.72 | 505,059 | — | — |
| 2017-12-21 | $53.44 | $54.30 | $53.14 | $53.89 | 356,342 | — | — |
| 2017-12-20 | $53.08 | $53.42 | $52.96 | $53.21 | 541,326 | — | — |
| 2017-12-19 | $53.21 | $53.56 | $52.36 | $52.94 | 377,980 | — | — |
| 2017-12-18 | $52.92 | $53.42 | $52.39 | $53.17 | 682,763 | — | — |
| 2017-12-15 | $51.18 | $52.83 | $50.95 | $52.66 | 2,513,273 | — | — |
| 2017-12-14 | $50.84 | $51.67 | $50.84 | $51.04 | 652,596 | — | — |
| 2017-12-13 | $50.63 | $51.21 | $50.08 | $50.80 | 305,796 | — | — |
| 2017-12-12 | $50.67 | $50.92 | $50.06 | $50.72 | 289,534 | — | — |
| 2017-12-11 | $51.37 | $51.62 | $50.16 | $50.38 | 907,059 | — | — |
| 2017-12-08 | $52.44 | $52.56 | $51.37 | $51.42 | 644,850 | — | — |
| 2017-12-07 | $51.94 | $52.58 | $51.11 | $51.80 | 1,148,522 | — | — |
| 2017-12-06 | $50.23 | $51.06 | $47.72 | $50.31 | 1,584,593 | — | — |
| 2017-12-05 | $46.95 | $46.97 | $45.74 | $45.97 | 503,509 | — | — |
| 2017-12-04 | $47.37 | $47.77 | $46.90 | $46.96 | 524,449 | — | — |
| 2017-12-01 | $47.86 | $48.11 | $46.18 | $47.44 | 397,887 | — | — |
| 2017-11-30 | $47.14 | $48.06 | $46.77 | $47.84 | 493,942 | — | — |
| 2017-11-29 | $46.91 | $47.27 | $46.79 | $46.94 | 389,372 | — | — |
| 2017-11-28 | $46.29 | $46.97 | $45.24 | $46.85 | 390,161 | — | — |
| 2017-11-27 | $46.29 | $46.65 | $46.06 | $46.27 | 256,903 | — | — |
| 2017-11-24 | $46.94 | $46.94 | $46.27 | $46.34 | 105,129 | — | — |
| 2017-11-22 | $47.39 | $47.71 | $46.76 | $46.82 | 198,365 | — | — |
| 2017-11-21 | $46.79 | $47.49 | $46.72 | $47.38 | 354,841 | — | — |
| 2017-11-20 | $46.60 | $46.64 | $46.03 | $46.47 | 274,320 | — | — |
| 2017-11-17 | $46.07 | $46.86 | $46.07 | $46.65 | 254,611 | — | — |
| 2017-11-16 | $45.70 | $46.69 | $45.56 | $46.31 | 402,545 | — | — |
| 2017-11-15 | $46.27 | $46.50 | $45.04 | $45.63 | 220,556 | — | — |
| 2017-11-14 | $46.44 | $47.01 | $46.38 | $46.68 | 148,582 | — | — |
| 2017-11-13 | $46.61 | $46.77 | $45.93 | $46.72 | 152,774 | — | — |
| 2017-11-10 | $47.43 | $47.53 | $46.79 | $46.80 | 279,158 | — | — |
| 2017-11-09 | $47.32 | $47.86 | $46.92 | $47.34 | 182,504 | — | — |
| 2017-11-08 | $47.04 | $47.71 | $47.00 | $47.57 | 224,749 | — | — |
| 2017-11-07 | $47.48 | $47.79 | $47.07 | $47.18 | 360,817 | — | — |
| 2017-11-06 | $46.81 | $47.54 | $46.59 | $47.28 | 312,730 | — | — |
| 2017-11-03 | $47.75 | $47.85 | $46.82 | $46.85 | 552,802 | — | — |
| 2017-11-02 | $47.14 | $48.34 | $46.94 | $47.96 | 325,256 | — | — |
| 2017-11-01 | $47.19 | $47.72 | $46.29 | $47.15 | 546,608 | — | — |
| 2017-10-31 | $46.13 | $46.99 | $45.65 | $46.78 | 485,292 | — | — |
| 2017-10-30 | $46.73 | $46.97 | $45.81 | $46.02 | 261,092 | — | — |
| 2017-10-27 | $46.79 | $47.05 | $46.37 | $46.92 | 163,682 | — | — |
| 2017-10-26 | $47.08 | $47.31 | $46.55 | $46.79 | 257,021 | — | — |
| 2017-10-25 | $47.07 | $47.40 | $46.45 | $46.89 | 324,463 | — | — |
| 2017-10-24 | $46.96 | $47.26 | $46.86 | $46.98 | 226,553 | — | — |
| 2017-10-23 | $47.14 | $47.54 | $46.74 | $46.76 | 215,157 | — | — |
| 2017-10-20 | $46.81 | $47.24 | $45.85 | $47.11 | 338,736 | — | — |
| 2017-10-19 | $46.15 | $46.40 | $45.86 | $46.38 | 132,537 | — | — |
| 2017-10-18 | $46.28 | $46.74 | $46.28 | $46.29 | 203,787 | — | — |
| 2017-10-17 | $46.23 | $46.49 | $45.79 | $46.13 | 209,421 | — | — |
| 2017-10-16 | $46.23 | $46.46 | $45.89 | $46.30 | 247,708 | — | — |
| 2017-10-13 | $45.65 | $46.10 | $45.46 | $45.98 | 204,614 | — | — |
| 2017-10-12 | $45.14 | $45.57 | $44.56 | $45.42 | 302,548 | — | — |
| 2017-10-11 | $46.04 | $46.04 | $45.10 | $45.24 | 212,494 | — | — |
| 2017-10-10 | $46.33 | $46.62 | $45.72 | $45.98 | 327,675 | — | — |
| 2017-10-09 | $46.12 | $46.15 | $45.87 | $46.02 | 176,360 | — | — |
| 2017-10-06 | $46.50 | $46.63 | $45.48 | $45.96 | 471,149 | — | — |
| 2017-10-05 | $46.39 | $46.82 | $45.66 | $46.64 | 305,975 | — | — |
| 2017-10-04 | $46.56 | $46.56 | $45.99 | $46.31 | 224,878 | — | — |
| 2017-10-03 | $46.53 | $46.94 | $46.09 | $46.44 | 333,383 | — | — |
| 2017-10-02 | $45.14 | $46.44 | $44.41 | $46.43 | 343,463 | — | — |
| 2017-09-29 | $45.24 | $45.53 | $44.99 | $45.13 | 318,271 | — | — |
| 2017-09-28 | $45.07 | $45.54 | $44.89 | $45.23 | 318,862 | — | — |
| 2017-09-27 | $44.84 | $45.38 | $44.37 | $45.06 | 507,781 | — | — |
| 2017-09-26 | $44.92 | $45.01 | $44.33 | $44.57 | 401,859 | — | — |
| 2017-09-25 | $45.08 | $45.44 | $44.65 | $44.84 | 357,572 | — | — |
| 2017-09-22 | $44.33 | $45.33 | $44.33 | $45.11 | 297,156 | — | — |
| 2017-09-21 | $44.35 | $44.74 | $44.13 | $44.32 | 335,741 | — | — |
| 2017-09-20 | $43.14 | $44.36 | $43.14 | $44.31 | 412,369 | — | — |
| 2017-09-19 | $41.75 | $43.14 | $41.68 | $43.12 | 373,302 | — | — |
| 2017-09-18 | $41.40 | $41.97 | $41.39 | $41.72 | 297,279 | — | — |
| 2017-09-15 | $40.93 | $41.35 | $40.67 | $41.13 | 733,365 | — | — |
| 2017-09-14 | $40.47 | $41.24 | $40.37 | $40.99 | 352,024 | — | — |
| 2017-09-13 | $39.84 | $40.38 | $39.66 | $40.37 | 482,878 | — | — |
| 2017-09-12 | $40.02 | $40.31 | $39.69 | $39.88 | 569,751 | — | — |
| 2017-09-11 | $40.09 | $40.84 | $39.79 | $39.96 | 446,664 | — | — |
| 2017-09-08 | $40.21 | $40.87 | $39.57 | $39.77 | 674,331 | — | — |
| 2017-09-07 | $40.85 | $40.98 | $40.04 | $40.25 | 621,432 | — | — |
| 2017-09-06 | $40.99 | $41.65 | $40.77 | $40.91 | 710,206 | — | — |
| 2017-09-05 | $41.40 | $41.72 | $40.48 | $40.63 | 752,268 | — | — |
| 2017-09-01 | $41.04 | $41.98 | $40.42 | $41.31 | 562,834 | — | — |
| 2017-08-31 | $40.19 | $41.07 | $39.94 | $40.88 | 574,254 | — | — |
| 2017-08-30 | $39.99 | $40.51 | $39.81 | $39.99 | 484,857 | — | — |
| 2017-08-29 | $39.09 | $40.11 | $38.99 | $40.01 | 434,368 | — | — |
| 2017-08-28 | $39.78 | $40.05 | $39.17 | $39.34 | 446,638 | — | — |
| 2017-08-25 | $40.73 | $40.91 | $39.61 | $39.77 | 494,441 | — | — |
| 2017-08-24 | $39.69 | $40.90 | $39.08 | $40.47 | 777,878 | — | — |
| 2017-08-23 | $41.10 | $41.29 | $39.41 | $39.66 | 886,337 | — | — |
| 2017-08-22 | $41.85 | $42.22 | $41.66 | $41.96 | 327,272 | — | — |
| 2017-08-21 | $41.64 | $41.84 | $41.37 | $41.70 | 274,966 | — | — |
| 2017-08-18 | $41.75 | $42.32 | $40.85 | $41.80 | 405,459 | — | — |
| 2017-08-17 | $42.18 | $43.13 | $41.93 | $41.95 | 488,005 | — | — |
| 2017-08-16 | $42.69 | $43.02 | $42.33 | $42.39 | 341,029 | — | — |
| 2017-08-15 | $43.48 | $43.52 | $42.63 | $42.66 | 257,978 | — | — |
| 2017-08-14 | $43.36 | $43.90 | $43.26 | $43.45 | 331,577 | — | — |
| 2017-08-11 | $42.57 | $43.23 | $42.05 | $43.08 | 388,590 | — | — |
| 2017-08-10 | $43.95 | $44.22 | $42.29 | $42.31 | 485,048 | — | — |
| 2017-08-09 | $44.79 | $44.83 | $43.73 | $44.09 | 566,571 | — | — |
| 2017-08-08 | $44.49 | $46.38 | $44.38 | $44.95 | 1,145,221 | — | — |
| 2017-08-07 | $44.42 | $44.89 | $44.23 | $44.48 | 444,368 | — | — |
| 2017-08-04 | $44.50 | $44.87 | $44.19 | $44.47 | 226,409 | — | — |
| 2017-08-03 | $44.36 | $44.51 | $43.81 | $44.25 | 315,659 | — | — |
| 2017-08-02 | $44.19 | $44.88 | $44.13 | $44.34 | 219,356 | — | — |
| 2017-08-01 | $44.53 | $44.94 | $43.90 | $44.24 | 525,363 | — | — |
| 2017-07-31 | $44.83 | $44.83 | $44.07 | $44.27 | 268,611 | — | — |
| 2017-07-28 | $44.51 | $44.87 | $44.35 | $44.80 | 264,057 | — | — |
| 2017-07-27 | $44.42 | $44.71 | $44.12 | $44.50 | 349,248 | — | — |
| 2017-07-26 | $45.04 | $45.18 | $44.11 | $44.33 | 319,570 | — | — |
| 2017-07-25 | $44.60 | $45.11 | $44.29 | $44.86 | 484,878 | — | — |
| 2017-07-24 | $43.92 | $44.30 | $43.71 | $44.21 | 273,110 | — | — |
| 2017-07-21 | $44.73 | $44.73 | $43.63 | $43.91 | 249,214 | — | — |
| 2017-07-20 | $44.52 | $44.99 | $44.43 | $44.43 | 258,123 | — | — |
| 2017-07-19 | $43.72 | $44.59 | $43.54 | $44.50 | 347,718 | — | — |
| 2017-07-18 | $44.18 | $44.64 | $43.37 | $43.74 | 288,039 | — | — |
| 2017-07-17 | $43.95 | $44.40 | $43.26 | $44.23 | 759,869 | — | — |
| 2017-07-14 | $44.30 | $44.59 | $43.86 | $43.94 | 474,739 | — | — |
| 2017-07-13 | $44.26 | $44.51 | $44.03 | $44.38 | 532,219 | — | — |
| 2017-07-12 | $44.34 | $44.62 | $43.98 | $44.28 | 488,598 | — | — |
| 2017-07-11 | $43.86 | $44.19 | $43.39 | $43.90 | 532,712 | — | — |
| 2017-07-10 | $43.87 | $44.37 | $43.65 | $43.75 | 410,642 | — | — |
| 2017-07-07 | $44.39 | $44.94 | $43.50 | $43.87 | 400,190 | — | — |
| 2017-07-06 | $43.95 | $45.25 | $43.80 | $44.25 | 653,843 | — | — |
| 2017-07-05 | $43.71 | $44.19 | $43.00 | $44.06 | 459,357 | — | — |
| 2017-07-03 | $42.91 | $44.17 | $42.79 | $43.77 | 337,909 | — | — |
| 2017-06-30 | $41.96 | $43.07 | $41.70 | $42.63 | 465,962 | — | — |
| 2017-06-29 | $41.03 | $41.93 | $40.69 | $41.74 | 499,726 | — | — |
| 2017-06-28 | $40.14 | $41.22 | $40.10 | $40.89 | 279,182 | — | — |
| 2017-06-27 | $40.69 | $40.85 | $39.79 | $39.79 | 590,133 | — | — |
| 2017-06-26 | $40.39 | $41.01 | $40.02 | $40.66 | 355,992 | — | — |
| 2017-06-23 | $40.82 | $41.00 | $40.17 | $40.19 | 666,470 | — | — |
| 2017-06-22 | $39.95 | $41.15 | $39.90 | $40.79 | 423,491 | — | — |
| 2017-06-21 | $41.62 | $41.62 | $39.79 | $39.90 | 670,719 | — | — |
| 2017-06-20 | $42.55 | $42.57 | $41.48 | $41.52 | 250,978 | — | — |
| 2017-06-19 | $42.80 | $43.06 | $42.45 | $42.74 | 264,731 | — | — |
| 2017-06-16 | $42.82 | $43.16 | $42.15 | $42.53 | 880,720 | — | — |
| 2017-06-15 | $42.80 | $43.61 | $42.04 | $43.06 | 318,301 | — | — |
| 2017-06-14 | $44.48 | $44.48 | $42.56 | $43.29 | 502,438 | — | — |
| 2017-06-13 | $45.03 | $45.30 | $44.53 | $44.58 | 697,009 | — | — |
| 2017-06-12 | $44.35 | $45.17 | $44.16 | $44.94 | 464,356 | — | — |
| 2017-06-09 | $43.66 | $44.53 | $43.34 | $44.35 | 582,661 | — | — |
| 2017-06-08 | $42.63 | $43.85 | $42.43 | $43.52 | 500,227 | — | — |
| 2017-06-07 | $43.55 | $43.67 | $41.96 | $42.67 | 541,651 | — | — |
| 2017-06-06 | $42.34 | $43.58 | $41.60 | $43.55 | 544,248 | — | — |
| 2017-06-05 | $42.68 | $43.22 | $42.51 | $42.73 | 327,206 | — | — |
| 2017-06-02 | $41.97 | $43.26 | $41.96 | $42.81 | 713,545 | — | — |
| 2017-06-01 | $41.40 | $42.33 | $40.71 | $42.09 | 603,172 | — | — |
| 2017-05-31 | $40.77 | $41.41 | $40.25 | $41.26 | 432,085 | — | — |
| 2017-05-30 | $41.01 | $41.04 | $39.23 | $40.81 | 553,660 | — | — |
| 2017-05-26 | $41.25 | $41.36 | $40.42 | $41.31 | 536,724 | — | — |
| 2017-05-25 | $42.08 | $42.58 | $40.97 | $41.26 | 484,913 | — | — |
| 2017-05-24 | $43.56 | $44.68 | $41.61 | $41.83 | 777,247 | — | — |
| 2017-05-23 | $41.52 | $41.54 | $40.80 | $41.32 | 387,381 | — | — |
| 2017-05-22 | $41.25 | $41.60 | $41.07 | $41.31 | 409,715 | — | — |
| 2017-05-19 | $40.19 | $41.29 | $39.96 | $41.00 | 432,962 | — | — |
| 2017-05-18 | $39.91 | $40.57 | $39.43 | $40.03 | 322,405 | — | — |
| 2017-05-17 | $40.42 | $40.68 | $39.67 | $40.08 | 357,438 | — | — |
| 2017-05-16 | $41.22 | $41.25 | $40.49 | $41.18 | 281,211 | — | — |
| 2017-05-15 | $40.46 | $41.71 | $40.24 | $41.14 | 325,878 | — | — |
| 2017-05-12 | $40.30 | $40.30 | $39.96 | $40.17 | 141,185 | — | — |
| 2017-05-11 | $40.54 | $40.80 | $40.07 | $40.49 | 203,867 | — | — |
| 2017-05-10 | $40.55 | $40.84 | $40.37 | $40.67 | 279,500 | — | — |
| 2017-05-09 | $40.95 | $41.27 | $40.35 | $40.58 | 304,223 | — | — |
| 2017-05-08 | $40.59 | $41.41 | $40.47 | $40.89 | 421,739 | — | — |
| 2017-05-05 | $40.53 | $40.68 | $40.23 | $40.65 | 259,970 | — | — |
| 2017-05-04 | $41.09 | $41.09 | $39.84 | $40.36 | 549,111 | — | — |
| 2017-05-03 | $40.33 | $41.10 | $39.76 | $40.98 | 695,017 | — | — |
| 2017-05-02 | $40.43 | $40.61 | $40.02 | $40.47 | 478,480 | — | — |
| 2017-05-01 | $40.62 | $41.30 | $39.84 | $40.47 | 596,183 | — | — |
| 2017-04-28 | $41.04 | $41.15 | $40.30 | $40.33 | 456,442 | — | — |
| 2017-04-27 | $41.39 | $41.55 | $40.42 | $40.85 | 331,912 | — | — |
| 2017-04-26 | $41.07 | $41.93 | $41.03 | $41.41 | 409,914 | — | — |
| 2017-04-25 | $41.10 | $41.23 | $39.06 | $41.12 | 378,248 | — | — |
| 2017-04-24 | $40.97 | $41.27 | $40.39 | $40.68 | 365,606 | — | — |
| 2017-04-21 | $39.87 | $40.69 | $38.58 | $40.42 | 615,446 | — | — |
| 2017-04-20 | $39.56 | $40.11 | $39.04 | $39.96 | 721,993 | — | — |
| 2017-04-19 | $40.34 | $40.63 | $39.21 | $39.24 | 705,004 | — | — |
| 2017-04-18 | $39.59 | $40.40 | $39.30 | $40.15 | 825,060 | — | — |
| 2017-04-17 | $39.31 | $39.98 | $38.67 | $39.82 | 692,812 | — | — |
| 2017-04-13 | $38.73 | $39.16 | $37.64 | $37.96 | 354,307 | — | — |
| 2017-04-12 | $39.25 | $39.25 | $38.51 | $38.88 | 438,472 | — | — |
| 2017-04-11 | $39.33 | $39.48 | $38.91 | $39.46 | 431,130 | — | — |
| 2017-04-10 | $39.32 | $39.88 | $38.89 | $39.42 | 536,577 | — | — |
| 2017-04-07 | $38.46 | $39.20 | $38.18 | $39.15 | 606,293 | — | — |
| 2017-04-06 | $37.50 | $38.79 | $36.92 | $38.54 | 493,751 | — | — |
| 2017-04-05 | $38.68 | $39.21 | $37.44 | $37.47 | 622,248 | — | — |
| 2017-04-04 | $37.72 | $38.80 | $37.08 | $38.54 | 432,575 | — | — |
| 2017-04-03 | $38.27 | $38.75 | $37.72 | $38.21 | 604,698 | — | — |
| 2017-03-31 | $37.57 | $38.47 | $37.39 | $38.11 | 451,270 | — | — |
| 2017-03-30 | $37.76 | $38.00 | $37.58 | $37.60 | 327,662 | — | — |
| 2017-03-29 | $37.37 | $37.99 | $37.13 | $37.76 | 393,076 | — | — |
| 2017-03-28 | $36.91 | $37.86 | $36.91 | $37.42 | 559,216 | — | — |
| 2017-03-27 | $36.64 | $37.15 | $36.20 | $36.99 | 578,364 | — | — |
| 2017-03-24 | $37.81 | $38.22 | $37.15 | $37.30 | 268,555 | — | — |
| 2017-03-23 | $37.26 | $37.96 | $37.21 | $37.72 | 409,973 | — | — |
| 2017-03-22 | $37.36 | $37.85 | $36.85 | $37.30 | 574,205 | — | — |
| 2017-03-21 | $39.45 | $40.87 | $37.44 | $37.49 | 476,725 | — | — |
| 2017-03-20 | $39.59 | $40.02 | $38.87 | $39.14 | 336,591 | — | — |
| 2017-03-17 | $39.39 | $40.04 | $39.39 | $39.61 | 1,248,529 | — | — |
| 2017-03-16 | $40.03 | $40.07 | $39.48 | $39.56 | 272,435 | — | — |
| 2017-03-15 | $39.06 | $39.97 | $38.77 | $39.79 | 596,039 | — | — |
| 2017-03-14 | $38.36 | $39.21 | $37.65 | $38.73 | 687,398 | — | — |
| 2017-03-13 | $38.84 | $39.20 | $38.54 | $39.01 | 656,184 | — | — |
| 2017-03-10 | $39.35 | $39.35 | $37.88 | $38.54 | 1,007,169 | — | — |
| 2017-03-09 | $40.10 | $40.70 | $38.62 | $38.84 | 902,848 | — | — |
| 2017-03-08 | $41.23 | $41.84 | $40.14 | $40.24 | 1,078,268 | — | — |
| 2017-03-07 | $41.35 | $41.77 | $39.25 | $40.68 | 2,018,897 | — | — |
| 2017-03-06 | $43.60 | $43.63 | $42.98 | $43.49 | 610,449 | — | — |
| 2017-03-03 | $43.58 | $44.26 | $43.41 | $44.01 | 445,561 | — | — |
| 2017-03-02 | $44.54 | $44.54 | $43.51 | $43.60 | 290,977 | — | — |
| 2017-03-01 | $43.52 | $44.68 | $43.45 | $44.50 | 653,675 | — | — |
| 2017-02-28 | $43.30 | $43.66 | $42.85 | $42.92 | 578,189 | — | — |
| 2017-02-27 | $42.23 | $43.59 | $42.10 | $43.32 | 357,175 | — | — |
| 2017-02-24 | $42.00 | $42.72 | $41.61 | $42.45 | 278,595 | — | — |
| 2017-02-23 | $42.78 | $42.90 | $42.20 | $42.43 | 503,453 | — | — |
| 2017-02-22 | $42.58 | $42.63 | $42.07 | $42.55 | 324,472 | — | — |
| 2017-02-21 | $42.51 | $42.74 | $42.10 | $42.64 | 347,358 | — | — |
| 2017-02-17 | $42.37 | $42.72 | $41.94 | $42.58 | 320,124 | — | — |
| 2017-02-16 | $43.05 | $43.19 | $41.98 | $42.37 | 444,911 | — | — |
| 2017-02-15 | $42.92 | $43.21 | $42.62 | $43.05 | 254,377 | — | — |
| 2017-02-14 | $43.01 | $43.23 | $42.84 | $43.05 | 337,434 | — | — |
| 2017-02-13 | $43.41 | $43.63 | $43.07 | $43.20 | 263,390 | — | — |
| 2017-02-10 | $43.55 | $43.60 | $43.03 | $43.23 | 383,566 | — | — |
| 2017-02-09 | $42.01 | $43.23 | $41.91 | $42.99 | 817,755 | — | — |
| 2017-02-08 | $42.11 | $43.17 | $41.12 | $41.81 | 1,360,333 | — | — |
| 2017-02-07 | $42.28 | $42.91 | $42.21 | $42.38 | 448,631 | — | — |
| 2017-02-06 | $42.67 | $42.86 | $41.82 | $42.01 | 649,440 | — | — |
| 2017-02-03 | $42.40 | $42.99 | $41.93 | $42.74 | 492,919 | — | — |
| 2017-02-02 | $41.31 | $42.00 | $41.08 | $41.99 | 525,193 | — | — |
| 2017-02-01 | $42.28 | $42.76 | $41.12 | $41.47 | 468,027 | — | — |
| 2017-01-31 | $41.67 | $42.00 | $41.19 | $41.77 | 426,868 | — | — |
| 2017-01-30 | $42.04 | $42.04 | $41.00 | $41.91 | 701,493 | — | — |
| 2017-01-27 | $42.26 | $42.63 | $41.94 | $42.37 | 488,796 | — | — |
| 2017-01-26 | $42.19 | $42.91 | $40.73 | $42.38 | 917,054 | — | — |
| 2017-01-25 | $42.16 | $42.25 | $41.26 | $42.19 | 734,264 | — | — |
| 2017-01-24 | $41.34 | $42.19 | $40.86 | $41.80 | 855,803 | — | — |
| 2017-01-23 | $40.69 | $41.35 | $40.47 | $41.24 | 616,864 | — | — |
| 2017-01-20 | $40.25 | $41.13 | $40.25 | $41.06 | 659,270 | — | — |
| 2017-01-19 | $40.42 | $40.87 | $39.90 | $40.55 | 458,848 | — | — |
| 2017-01-18 | $39.94 | $40.27 | $39.76 | $40.08 | 677,789 | — | — |
| 2017-01-17 | $40.25 | $40.25 | $39.69 | $39.74 | 488,684 | — | — |
| 2017-01-13 | $40.52 | $40.99 | $40.28 | $40.45 | 456,534 | — | — |
| 2017-01-12 | $40.75 | $41.00 | $39.31 | $40.38 | 491,644 | — | — |
| 2017-01-11 | $39.96 | $41.05 | $39.73 | $40.78 | 793,645 | — | — |
| 2017-01-10 | $38.73 | $39.69 | $38.61 | $39.63 | 771,595 | — | — |
| 2017-01-09 | $38.72 | $38.92 | $36.66 | $38.43 | 790,714 | — | — |
| 2017-01-06 | $39.90 | $39.90 | $39.00 | $39.03 | 524,314 | — | — |
| 2017-01-05 | $40.69 | $40.83 | $39.44 | $39.64 | 598,401 | — | — |
| 2017-01-04 | $40.31 | $41.23 | $40.31 | $40.71 | 1,049,138 | — | — |
| 2017-01-03 | $39.03 | $40.15 | $38.41 | $40.01 | 1,203,913 | — | — |
| 2016-12-30 | $38.63 | $38.89 | $38.25 | $38.46 | 642,094 | — | — |
| 2016-12-29 | $38.92 | $39.20 | $38.49 | $38.63 | 353,640 | — | — |
| 2016-12-28 | $39.15 | $39.32 | $38.67 | $38.77 | 436,959 | — | — |
| 2016-12-27 | $39.04 | $39.56 | $38.89 | $39.17 | 261,400 | — | — |
| 2016-12-23 | $38.92 | $39.09 | $38.51 | $39.04 | 421,970 | — | — |
| 2016-12-22 | $39.17 | $39.27 | $38.72 | $38.91 | 395,372 | — | — |
| 2016-12-21 | $39.08 | $39.60 | $38.90 | $39.19 | 995,753 | — | — |
| 2016-12-20 | $38.92 | $39.40 | $38.80 | $39.07 | 632,214 | — | — |
| 2016-12-19 | $38.76 | $39.09 | $38.28 | $38.75 | 531,281 | — | — |
| 2016-12-16 | $39.73 | $39.98 | $38.68 | $38.78 | 1,503,306 | — | — |
| 2016-12-15 | $38.79 | $40.02 | $38.65 | $39.64 | 1,254,130 | — | — |
| 2016-12-14 | $38.92 | $39.49 | $38.55 | $38.67 | 1,028,248 | — | — |
| 2016-12-13 | $39.93 | $40.28 | $39.08 | $39.25 | 914,933 | — | — |
| 2016-12-12 | $39.48 | $39.84 | $38.34 | $39.56 | 2,180,533 | — | — |
| 2016-12-09 | $39.09 | $39.50 | $38.28 | $39.01 | 2,595,715 | — | — |
| 2016-12-08 | $39.22 | $39.87 | $36.90 | $38.67 | 1,919,387 | — | — |
| 2016-12-07 | $36.49 | $37.57 | $36.31 | $37.41 | 972,261 | — | — |
| 2016-12-06 | $35.89 | $36.91 | $35.74 | $36.66 | 1,353,514 | — | — |
| 2016-12-05 | $35.04 | $36.37 | $34.85 | $35.68 | 1,563,606 | — | — |
| 2016-12-02 | $34.56 | $35.27 | $33.99 | $35.03 | 1,111,321 | — | — |
| 2016-12-01 | $33.50 | $34.78 | $32.92 | $34.54 | 1,037,355 | — | — |
| 2016-11-30 | $33.17 | $33.77 | $33.11 | $33.25 | 687,626 | — | — |
| 2016-11-29 | $33.62 | $33.78 | $32.89 | $32.97 | 336,070 | — | — |
| 2016-11-28 | $34.58 | $34.76 | $33.51 | $33.58 | 420,303 | — | — |
| 2016-11-25 | $34.74 | $34.93 | $34.01 | $34.76 | 352,049 | — | — |
| 2016-11-23 | $34.23 | $34.73 | $33.80 | $34.73 | 479,014 | — | — |
| 2016-11-22 | $33.78 | $34.20 | $33.34 | $34.17 | 445,270 | — | — |
| 2016-11-21 | $33.76 | $33.83 | $33.04 | $33.57 | 380,335 | — | — |
| 2016-11-18 | $32.93 | $33.50 | $32.75 | $33.49 | 329,996 | — | — |
| 2016-11-17 | $32.79 | $33.28 | $31.24 | $32.97 | 353,520 | — | — |
| 2016-11-16 | $32.73 | $33.12 | $32.43 | $32.66 | 573,955 | — | — |
| 2016-11-15 | $33.59 | $33.89 | $32.83 | $33.06 | 653,083 | — | — |
| 2016-11-14 | $34.03 | $34.53 | $33.43 | $33.47 | 535,836 | — | — |
| 2016-11-11 | $33.38 | $33.90 | $33.00 | $33.72 | 905,909 | — | — |
| 2016-11-10 | $32.40 | $33.73 | $32.39 | $33.42 | 1,155,736 | — | — |
| 2016-11-09 | $29.02 | $31.96 | $29.02 | $31.94 | 460,302 | — | — |
| 2016-11-08 | $29.02 | $29.56 | $28.80 | $29.38 | 361,692 | — | — |
| 2016-11-07 | $29.11 | $29.31 | $28.66 | $29.09 | 440,902 | — | — |
| 2016-11-04 | $28.53 | $28.90 | $28.33 | $28.41 | 268,431 | — | — |
| 2016-11-03 | $28.79 | $28.99 | $28.28 | $28.36 | 235,143 | — | — |
| 2016-11-02 | $28.78 | $29.20 | $28.69 | $28.69 | 368,029 | — | — |
| 2016-11-01 | $29.55 | $29.69 | $28.48 | $28.87 | 429,484 | — | — |
| 2016-10-31 | $28.90 | $29.54 | $28.65 | $29.35 | 393,005 | — | — |
| 2016-10-28 | $28.82 | $29.03 | $28.46 | $28.85 | 206,888 | — | — |
| 2016-10-27 | $28.95 | $29.22 | $28.62 | $28.83 | 243,006 | — | — |
| 2016-10-26 | $28.93 | $29.25 | $28.62 | $28.76 | 381,535 | — | — |
| 2016-10-25 | $29.37 | $29.63 | $28.88 | $29.18 | 299,513 | — | — |
| 2016-10-24 | $28.96 | $29.80 | $28.96 | $29.51 | 265,980 | — | — |
| 2016-10-21 | $28.65 | $29.02 | $28.54 | $28.76 | 223,004 | — | — |
| 2016-10-20 | $28.54 | $29.31 | $28.54 | $29.02 | 370,241 | — | — |
| 2016-10-19 | $28.91 | $29.18 | $28.50 | $28.80 | 407,886 | — | — |
| 2016-10-18 | $29.10 | $29.10 | $28.49 | $28.79 | 304,573 | — | — |
| 2016-10-17 | $28.43 | $28.74 | $28.37 | $28.70 | 212,050 | — | — |
| 2016-10-14 | $28.96 | $29.02 | $28.40 | $28.43 | 283,066 | — | — |
| 2016-10-13 | $28.62 | $29.07 | $28.36 | $28.74 | 350,230 | — | — |
| 2016-10-12 | $29.24 | $29.42 | $28.76 | $28.92 | 200,987 | — | — |
| 2016-10-11 | $30.18 | $30.18 | $28.86 | $29.20 | 413,645 | — | — |
| 2016-10-10 | $30.28 | $30.78 | $30.28 | $30.35 | 196,053 | — | — |
| 2016-10-07 | $30.49 | $30.79 | $29.82 | $30.06 | 295,080 | — | — |
| 2016-10-06 | $29.99 | $30.48 | $29.95 | $30.39 | 207,616 | — | — |
| 2016-10-05 | $29.66 | $30.67 | $29.60 | $30.37 | 445,669 | — | — |
| 2016-10-04 | $30.25 | $30.36 | $29.33 | $29.44 | 219,742 | — | — |
| 2016-10-03 | $29.87 | $30.47 | $29.71 | $30.21 | 400,591 | — | — |
| 2016-09-30 | $29.57 | $30.18 | $29.31 | $30.01 | 438,187 | — | — |
| 2016-09-29 | $30.01 | $30.12 | $29.27 | $29.43 | 372,245 | — | — |
| 2016-09-28 | $29.03 | $29.96 | $28.78 | $29.95 | 493,418 | — | — |
| 2016-09-27 | $28.67 | $29.04 | $28.62 | $28.90 | 320,549 | — | — |
| 2016-09-26 | $29.33 | $29.70 | $28.69 | $28.84 | 434,189 | — | — |
| 2016-09-23 | $28.62 | $28.84 | $28.37 | $28.69 | 398,574 | — | — |
| 2016-09-22 | $28.28 | $28.75 | $28.22 | $28.69 | 338,956 | — | — |
| 2016-09-21 | $27.95 | $28.06 | $27.48 | $28.02 | 351,302 | — | — |
| 2016-09-20 | $28.54 | $29.45 | $27.74 | $27.78 | 415,165 | — | — |
| 2016-09-19 | $28.39 | $28.74 | $27.89 | $28.34 | 422,619 | — | — |
| 2016-09-16 | $28.80 | $28.89 | $28.15 | $28.18 | 617,603 | — | — |
| 2016-09-15 | $28.62 | $29.15 | $28.40 | $28.87 | 252,963 | — | — |
| 2016-09-14 | $29.12 | $29.12 | $28.45 | $28.64 | 367,478 | — | — |
| 2016-09-13 | $29.44 | $29.50 | $28.62 | $29.09 | 461,104 | — | — |
| 2016-09-12 | $29.60 | $30.01 | $29.53 | $29.86 | 465,503 | — | — |
| 2016-09-09 | $30.70 | $31.17 | $29.82 | $29.82 | 532,219 | — | — |
| 2016-09-08 | $31.17 | $31.36 | $30.92 | $31.11 | 429,309 | — | — |
| 2016-09-07 | $31.32 | $31.32 | $30.89 | $31.22 | 495,842 | — | — |
| 2016-09-06 | $31.84 | $32.06 | $31.22 | $31.28 | 342,777 | — | — |
| 2016-09-02 | $31.75 | $32.31 | $31.67 | $31.74 | 346,800 | — | — |
| 2016-09-01 | $31.95 | $31.95 | $30.96 | $31.59 | 363,209 | — | — |
| 2016-08-31 | $31.77 | $32.00 | $31.38 | $31.84 | 616,260 | — | — |
| 2016-08-30 | $32.09 | $32.21 | $31.44 | $31.78 | 249,546 | — | — |
| 2016-08-29 | $31.95 | $32.59 | $31.83 | $32.11 | 888,171 | — | — |
| 2016-08-26 | $31.66 | $32.34 | $31.39 | $31.81 | 392,442 | — | — |
| 2016-08-25 | $31.57 | $32.31 | $31.38 | $31.58 | 578,011 | — | — |
| 2016-08-24 | $32.90 | $33.25 | $29.92 | $31.51 | 838,205 | — | — |
| 2016-08-23 | $31.59 | $31.92 | $30.61 | $31.49 | 715,885 | — | — |
| 2016-08-22 | $31.27 | $31.62 | $31.00 | $31.54 | 349,640 | — | — |
| 2016-08-19 | $30.24 | $31.57 | $29.33 | $31.40 | 597,181 | — | — |
| 2016-08-18 | $29.86 | $30.41 | $29.76 | $30.37 | 242,679 | — | — |
| 2016-08-17 | $29.61 | $29.92 | $29.41 | $29.90 | 204,635 | — | — |
| 2016-08-16 | $29.64 | $30.01 | $29.47 | $29.68 | 186,697 | — | — |
| 2016-08-15 | $29.13 | $29.96 | $29.13 | $29.75 | 257,317 | — | — |
| 2016-08-12 | $28.91 | $29.13 | $28.61 | $29.07 | 244,498 | — | — |
| 2016-08-11 | $27.69 | $28.91 | $27.62 | $28.87 | 251,273 | — | — |
| 2016-08-10 | $28.01 | $28.08 | $27.31 | $27.58 | 138,585 | — | — |
| 2016-08-09 | $27.75 | $28.11 | $27.58 | $28.00 | 181,110 | — | — |
| 2016-08-08 | $27.64 | $27.95 | $27.64 | $27.77 | 134,313 | — | — |
| 2016-08-05 | $27.26 | $27.88 | $27.20 | $27.63 | 219,759 | — | — |
| 2016-08-04 | $27.41 | $27.83 | $27.03 | $27.06 | 130,710 | — | — |
| 2016-08-03 | $26.63 | $27.45 | $26.48 | $27.43 | 339,407 | — | — |
| 2016-08-02 | $27.33 | $27.50 | $26.41 | $26.63 | 184,837 | — | — |
| 2016-08-01 | $27.52 | $27.78 | $27.10 | $27.35 | 272,161 | — | — |
| 2016-07-29 | $27.69 | $27.86 | $27.34 | $27.54 | 250,916 | — | — |
| 2016-07-28 | $28.33 | $28.33 | $27.50 | $27.84 | 267,583 | — | — |
| 2016-07-27 | $27.98 | $28.44 | $27.87 | $28.38 | 246,348 | — | — |
| 2016-07-26 | $27.16 | $28.13 | $27.16 | $27.84 | 249,968 | — | — |
| 2016-07-25 | $27.84 | $27.89 | $27.09 | $27.20 | 309,628 | — | — |
| 2016-07-22 | $28.39 | $28.39 | $27.76 | $27.93 | 260,341 | — | — |
| 2016-07-21 | $28.80 | $29.07 | $28.34 | $28.39 | 264,029 | — | — |
| 2016-07-20 | $28.44 | $29.01 | $28.15 | $28.77 | 241,583 | — | — |
| 2016-07-19 | $28.40 | $29.04 | $28.29 | $28.44 | 287,724 | — | — |
| 2016-07-18 | $28.55 | $28.89 | $28.29 | $28.57 | 293,539 | — | — |
| 2016-07-15 | $28.76 | $29.02 | $28.44 | $28.60 | 283,427 | — | — |
| 2016-07-14 | $28.89 | $28.97 | $28.56 | $28.56 | 179,001 | — | — |
| 2016-07-13 | $29.06 | $29.07 | $28.41 | $28.53 | 325,113 | — | — |
| 2016-07-12 | $28.82 | $29.10 | $28.54 | $28.85 | 318,499 | — | — |
| 2016-07-11 | $28.39 | $28.80 | $28.04 | $28.52 | 313,246 | — | — |
| 2016-07-08 | $27.29 | $28.34 | $27.11 | $28.32 | 346,968 | — | — |
| 2016-07-07 | $26.65 | $27.40 | $26.65 | $27.03 | 332,563 | — | — |
| 2016-07-06 | $26.24 | $26.73 | $26.12 | $26.69 | 312,343 | — | — |
| 2016-07-05 | $26.85 | $27.06 | $26.27 | $26.40 | 289,925 | — | — |
| 2016-07-01 | $26.44 | $27.48 | $26.44 | $27.09 | 342,463 | — | — |
| 2016-06-30 | $26.24 | $26.94 | $25.80 | $26.43 | 557,481 | — | — |
| 2016-06-29 | $25.69 | $26.24 | $25.34 | $26.14 | 440,309 | — | — |
| 2016-06-28 | $25.57 | $25.57 | $24.97 | $25.39 | 497,551 | — | — |
| 2016-06-27 | $26.30 | $26.57 | $25.08 | $25.24 | 472,481 | — | — |
| 2016-06-24 | $28.05 | $28.08 | $26.56 | $26.57 | 577,246 | — | — |
| 2016-06-23 | $28.43 | $28.81 | $28.14 | $28.80 | 286,491 | — | — |
| 2016-06-22 | $27.91 | $28.39 | $27.90 | $28.18 | 448,443 | — | — |
| 2016-06-21 | $27.92 | $28.01 | $27.40 | $27.75 | 320,899 | — | — |
| 2016-06-20 | $28.44 | $28.44 | $27.80 | $28.02 | 422,326 | — | — |
| 2016-06-17 | $27.11 | $28.46 | $27.11 | $28.05 | 1,059,422 | — | — |
| 2016-06-16 | $27.11 | $27.40 | $26.42 | $26.94 | 382,867 | — | — |
| 2016-06-15 | $27.52 | $27.90 | $27.30 | $27.35 | 366,402 | — | — |
| 2016-06-14 | $27.95 | $28.42 | $27.07 | $27.32 | 482,518 | — | — |
| 2016-06-13 | $28.34 | $28.71 | $28.00 | $28.03 | 345,741 | — | — |
| 2016-06-10 | $29.42 | $29.53 | $28.39 | $28.48 | 576,555 | — | — |
| 2016-06-09 | $29.69 | $29.91 | $29.40 | $29.77 | 352,147 | — | — |
| 2016-06-08 | $29.65 | $29.96 | $29.33 | $29.86 | 491,630 | — | — |
| 2016-06-07 | $29.30 | $29.84 | $29.19 | $29.52 | 736,819 | — | — |
| 2016-06-06 | $28.12 | $29.28 | $28.06 | $29.25 | 847,820 | — | — |
| 2016-06-03 | $28.15 | $28.30 | $27.29 | $28.08 | 462,386 | — | — |
| 2016-06-02 | $27.85 | $28.16 | $27.60 | $28.16 | 305,665 | — | — |
| 2016-06-01 | $28.10 | $28.15 | $27.30 | $28.04 | 419,851 | — | — |
| 2016-05-31 | $28.13 | $28.23 | $27.83 | $28.04 | 554,754 | — | — |
| 2016-05-27 | $28.37 | $28.55 | $27.29 | $28.12 | 410,680 | — | — |
| 2016-05-26 | $28.90 | $28.90 | $28.03 | $28.44 | 938,749 | — | — |
| 2016-05-25 | $26.92 | $28.16 | $26.71 | $28.16 | 781,631 | — | — |
| 2016-05-24 | $25.82 | $26.77 | $25.58 | $26.76 | 1,327,660 | — | — |
| 2016-05-23 | $28.36 | $28.76 | $24.43 | $25.59 | 5,383,364 | — | — |
| 2016-05-20 | $28.66 | $30.06 | $28.36 | $29.83 | 1,048,588 | — | — |
| 2016-05-19 | $28.15 | $28.99 | $28.15 | $28.52 | 1,408,871 | — | — |
| 2016-05-18 | $27.92 | $28.82 | $27.74 | $28.14 | 739,169 | — | — |
| 2016-05-17 | $27.11 | $28.43 | $26.91 | $27.90 | 793,937 | — | — |
| 2016-05-16 | $26.86 | $27.43 | $26.86 | $27.06 | 466,723 | — | — |
| 2016-05-13 | $27.21 | $27.57 | $26.71 | $26.74 | 221,066 | — | — |
| 2016-05-12 | $27.47 | $27.65 | $26.76 | $27.29 | 274,451 | — | — |
| 2016-05-11 | $27.83 | $27.99 | $27.32 | $27.36 | 265,513 | — | — |
| 2016-05-10 | $27.17 | $28.21 | $27.17 | $27.90 | 251,307 | — | — |
| 2016-05-09 | $27.46 | $27.46 | $26.91 | $27.09 | 275,307 | — | — |
| 2016-05-06 | $27.18 | $27.79 | $27.13 | $27.64 | 269,248 | — | — |
| 2016-05-05 | $27.73 | $27.88 | $27.20 | $27.29 | 354,937 | — | — |
| 2016-05-04 | $27.95 | $28.29 | $27.43 | $27.58 | 324,267 | — | — |
| 2016-05-03 | $28.56 | $28.92 | $27.82 | $28.04 | 207,620 | — | — |
| 2016-05-02 | $28.83 | $29.03 | $28.26 | $28.95 | 304,941 | — | — |
| 2016-04-29 | $28.35 | $29.02 | $28.21 | $28.75 | 297,371 | — | — |
| 2016-04-28 | $28.91 | $28.91 | $28.27 | $28.33 | 306,575 | — | — |
| 2016-04-27 | $28.86 | $29.24 | $28.53 | $28.95 | 282,449 | — | — |
| 2016-04-26 | $28.25 | $28.91 | $28.13 | $28.86 | 219,975 | — | — |
| 2016-04-25 | $28.75 | $28.85 | $27.99 | $28.21 | 232,021 | — | — |
| 2016-04-22 | $28.76 | $29.08 | $28.74 | $28.90 | 319,314 | — | — |
| 2016-04-21 | $28.79 | $29.01 | $28.64 | $28.80 | 308,875 | — | — |
| 2016-04-20 | $28.48 | $29.03 | $28.31 | $28.78 | 244,825 | — | — |
| 2016-04-19 | $28.15 | $28.56 | $28.15 | $28.49 | 203,246 | — | — |
| 2016-04-18 | $27.82 | $28.23 | $27.40 | $28.05 | 268,448 | — | — |
| 2016-04-15 | $27.86 | $28.17 | $27.86 | $28.00 | 196,939 | — | — |
| 2016-04-14 | $27.97 | $28.10 | $27.79 | $28.01 | 202,063 | — | — |
| 2016-04-13 | $27.28 | $27.99 | $27.10 | $27.98 | 309,999 | — | — |
| 2016-04-12 | $27.09 | $27.20 | $26.40 | $27.10 | 339,859 | — | — |
| 2016-04-11 | $27.16 | $27.34 | $26.74 | $26.99 | 312,877 | — | — |
| 2016-04-08 | $27.20 | $27.60 | $26.88 | $27.15 | 395,314 | — | — |
| 2016-04-07 | $27.02 | $27.39 | $25.94 | $26.92 | 335,718 | — | — |
| 2016-04-06 | $27.00 | $27.29 | $26.81 | $27.28 | 392,886 | — | — |
| 2016-04-05 | $27.06 | $27.53 | $26.92 | $27.03 | 525,303 | — | — |
| 2016-04-04 | $27.62 | $27.68 | $27.28 | $27.36 | 288,184 | — | — |
| 2016-04-01 | $27.24 | $27.62 | $27.01 | $27.59 | 679,058 | — | — |
| 2016-03-31 | $27.81 | $28.00 | $27.38 | $27.40 | 316,719 | — | — |
| 2016-03-30 | $27.77 | $28.06 | $27.61 | $27.75 | 315,096 | — | — |
| 2016-03-29 | $26.95 | $27.78 | $26.35 | $27.67 | 473,734 | — | — |
| 2016-03-28 | $27.23 | $27.30 | $26.78 | $27.10 | 212,780 | — | — |
| 2016-03-24 | $26.68 | $27.19 | $26.37 | $27.18 | 184,669 | — | — |
| 2016-03-23 | $27.87 | $28.15 | $26.69 | $26.94 | 257,041 | — | — |
| 2016-03-22 | $27.75 | $28.47 | $27.60 | $28.02 | 299,889 | — | — |
| 2016-03-21 | $27.68 | $28.26 | $27.61 | $27.94 | 387,026 | — | — |
| 2016-03-18 | $27.30 | $27.83 | $26.81 | $27.79 | 836,506 | — | — |
| 2016-03-17 | $26.05 | $27.27 | $25.44 | $27.19 | 466,750 | — | — |
| 2016-03-16 | $24.98 | $25.96 | $24.68 | $25.76 | 536,818 | — | — |
| 2016-03-15 | $24.97 | $25.30 | $24.59 | $25.08 | 278,534 | — | — |
| 2016-03-14 | $25.05 | $25.27 | $24.83 | $25.15 | 244,736 | — | — |
| 2016-03-11 | $24.40 | $25.10 | $24.09 | $25.10 | 293,425 | — | — |
| 2016-03-10 | $24.99 | $24.99 | $23.99 | $24.31 | 455,460 | — | — |
| 2016-03-09 | $24.66 | $25.06 | $24.46 | $24.97 | 452,700 | — | — |
| 2016-03-08 | $25.91 | $26.10 | $24.30 | $24.51 | 880,329 | — | — |
| 2016-03-07 | $25.90 | $26.39 | $25.80 | $26.33 | 783,761 | — | — |
| 2016-03-04 | $25.70 | $26.13 | $25.62 | $26.01 | 714,803 | — | — |
| 2016-03-03 | $25.03 | $25.93 | $24.94 | $25.55 | 543,424 | — | — |
| 2016-03-02 | $23.94 | $25.15 | $22.33 | $25.03 | 688,750 | — | — |
| 2016-03-01 | $24.03 | $24.08 | $23.35 | $24.01 | 645,217 | — | — |
| 2016-02-29 | $23.71 | $24.38 | $23.71 | $23.87 | 507,888 | — | — |
| 2016-02-26 | $23.86 | $24.35 | $23.26 | $23.65 | 483,146 | — | — |
| 2016-02-25 | $23.94 | $24.67 | $23.70 | $23.72 | 384,495 | — | — |
| 2016-02-24 | $23.61 | $24.01 | $22.79 | $23.96 | 291,920 | — | — |
| 2016-02-23 | $23.63 | $24.57 | $23.63 | $23.90 | 475,690 | — | — |
| 2016-02-22 | $23.45 | $24.54 | $23.33 | $23.77 | 923,149 | — | — |
| 2016-02-19 | $23.65 | $23.65 | $22.75 | $23.13 | 312,914 | — | — |
| 2016-02-18 | $24.49 | $25.13 | $23.57 | $23.76 | 529,119 | — | — |
| 2016-02-17 | $23.78 | $24.95 | $23.75 | $24.65 | 658,964 | — | — |
| 2016-02-16 | $23.24 | $23.69 | $22.54 | $23.58 | 356,576 | — | — |
| 2016-02-12 | $22.77 | $23.45 | $22.43 | $23.01 | 192,164 | — | — |
| 2016-02-11 | $22.65 | $23.08 | $21.60 | $22.48 | 283,274 | — | — |
| 2016-02-10 | $23.49 | $23.93 | $22.92 | $23.10 | 389,117 | — | — |
| 2016-02-09 | $23.32 | $23.77 | $23.00 | $23.41 | 451,042 | — | — |
| 2016-02-08 | $23.87 | $24.20 | $23.37 | $23.64 | 309,012 | — | — |
| 2016-02-05 | $24.68 | $24.91 | $24.10 | $24.11 | 296,995 | — | — |
| 2016-02-04 | $23.76 | $25.45 | $23.72 | $24.82 | 362,120 | — | — |
| 2016-02-03 | $23.35 | $23.95 | $22.81 | $23.71 | 324,550 | — | — |
| 2016-02-02 | $24.08 | $24.30 | $23.07 | $23.12 | 371,667 | — | — |
| 2016-02-01 | $24.68 | $24.94 | $24.12 | $24.29 | 355,802 | — | — |
| 2016-01-29 | $24.10 | $24.99 | $24.10 | $24.92 | 756,276 | — | — |
| 2016-01-28 | $22.70 | $24.46 | $21.98 | $24.10 | 519,691 | — | — |
| 2016-01-27 | $24.32 | $24.62 | $23.81 | $24.22 | 514,902 | — | — |
| 2016-01-26 | $23.65 | $24.74 | $23.64 | $24.40 | 375,456 | — | — |
| 2016-01-25 | $23.75 | $23.93 | $23.47 | $23.58 | 378,788 | — | — |
| 2016-01-22 | $23.92 | $24.52 | $23.48 | $23.91 | 358,705 | — | — |
| 2016-01-21 | $23.14 | $24.00 | $22.67 | $23.61 | 573,656 | — | — |
| 2016-01-20 | $22.08 | $23.41 | $21.74 | $23.15 | 479,247 | — | — |
| 2016-01-19 | $23.53 | $23.66 | $22.37 | $22.40 | 630,559 | — | — |
| 2016-01-15 | $23.66 | $23.87 | $22.95 | $23.25 | 573,783 | — | — |
| 2016-01-14 | $23.83 | $24.39 | $23.41 | $24.29 | 393,002 | — | — |
| 2016-01-13 | $24.10 | $24.29 | $23.44 | $23.71 | 561,379 | — | — |
| 2016-01-12 | $24.56 | $24.69 | $23.63 | $23.99 | 636,667 | — | — |
| 2016-01-11 | $23.81 | $24.56 | $23.74 | $24.39 | 548,560 | — | — |
| 2016-01-08 | $24.65 | $24.88 | $23.58 | $23.58 | 602,479 | — | — |
| 2016-01-07 | $24.95 | $25.12 | $24.48 | $24.52 | 399,883 | — | — |
| 2016-01-06 | $25.46 | $25.46 | $24.90 | $24.98 | 440,991 | — | — |
| 2016-01-05 | $25.92 | $26.32 | $25.55 | $25.79 | 355,000 | — | — |
| 2016-01-04 | $25.99 | $26.15 | $25.58 | $25.94 | 677,408 | — | — |
| 2015-12-31 | $26.30 | $26.49 | $25.86 | $26.25 | 492,218 | — | — |
| 2015-12-30 | $26.71 | $26.98 | $26.33 | $26.35 | 302,688 | — | — |
| 2015-12-29 | $26.59 | $26.83 | $26.36 | $26.74 | 382,140 | — | — |
| 2015-12-28 | $27.29 | $27.29 | $26.11 | $26.39 | 417,643 | — | — |
| 2015-12-24 | $27.37 | $27.63 | $27.26 | $27.44 | 168,323 | — | — |
| 2015-12-23 | $26.36 | $27.34 | $26.01 | $27.32 | 715,830 | — | — |
| 2015-12-22 | $26.47 | $26.96 | $25.86 | $26.28 | 571,365 | — | — |
| 2015-12-21 | $26.48 | $26.98 | $26.25 | $26.49 | 451,867 | — | — |
| 2015-12-18 | $26.85 | $26.94 | $26.30 | $26.42 | 985,445 | — | — |
| 2015-12-17 | $27.23 | $27.23 | $26.67 | $26.85 | 1,205,933 | — | — |
| 2015-12-16 | $26.28 | $27.24 | $26.28 | $27.08 | 692,553 | — | — |
| 2015-12-15 | $26.96 | $27.19 | $26.41 | $26.49 | 644,030 | — | — |
| 2015-12-14 | $27.74 | $27.87 | $26.77 | $26.92 | 447,609 | — | — |
| 2015-12-11 | $27.54 | $27.97 | $27.52 | $27.69 | 658,899 | — | — |
| 2015-12-10 | $26.74 | $27.99 | $26.72 | $27.96 | 684,675 | — | — |
| 2015-12-09 | $27.68 | $27.87 | $26.58 | $26.66 | 762,210 | — | — |
| 2015-12-08 | $27.80 | $28.10 | $27.52 | $27.75 | 471,685 | — | — |
| 2015-12-07 | $28.17 | $28.32 | $27.93 | $28.15 | 497,322 | — | — |
| 2015-12-04 | $28.28 | $28.56 | $28.00 | $28.12 | 768,237 | — | — |
| 2015-12-03 | $28.73 | $29.02 | $28.14 | $28.24 | 1,327,676 | — | — |
| 2015-12-02 | $28.97 | $29.14 | $28.14 | $28.20 | 691,380 | — | — |
| 2015-12-01 | $25.72 | $28.10 | $25.72 | $28.04 | 1,197,086 | — | — |
| 2015-11-30 | $27.18 | $27.71 | $27.12 | $27.37 | 806,917 | — | — |
| 2015-11-27 | $27.23 | $27.28 | $27.05 | $27.20 | 232,183 | — | — |
| 2015-11-25 | $27.32 | $27.32 | $27.08 | $27.28 | 459,780 | — | — |
| 2015-11-24 | $27.04 | $27.42 | $26.90 | $27.26 | 754,735 | — | — |
| 2015-11-23 | $26.07 | $27.11 | $26.01 | $27.08 | 752,733 | — | — |
| 2015-11-20 | $25.88 | $26.35 | $25.47 | $26.24 | 625,870 | — | — |
| 2015-11-19 | $25.81 | $26.09 | $24.22 | $25.78 | 571,997 | — | — |
| 2015-11-18 | $24.74 | $26.43 | $24.17 | $26.03 | 1,465,713 | — | — |
| 2015-11-17 | $26.44 | $27.10 | $26.27 | $26.65 | 754,918 | — | — |
| 2015-11-16 | $26.48 | $26.68 | $26.16 | $26.60 | 900,799 | — | — |
| 2015-11-13 | $27.37 | $27.38 | $26.08 | $26.67 | 1,583,247 | — | — |
| 2015-11-12 | $32.28 | $32.78 | $26.74 | $27.38 | 6,728,390 | — | — |
| 2015-11-11 | $34.07 | $34.29 | $33.21 | $33.25 | 212,787 | — | — |
| 2015-11-10 | $34.61 | $34.61 | $33.80 | $33.97 | 246,236 | — | — |
| 2015-11-09 | $34.43 | $34.63 | $34.17 | $34.40 | 252,042 | — | — |
| 2015-11-06 | $34.36 | $34.70 | $34.07 | $34.56 | 398,052 | — | — |
| 2015-11-05 | $34.55 | $34.71 | $34.27 | $34.62 | 315,416 | — | — |
| 2015-11-04 | $34.65 | $34.96 | $34.46 | $34.51 | 340,801 | — | — |
| 2015-11-03 | $34.28 | $34.93 | $34.03 | $34.64 | 465,709 | — | — |
| 2015-11-02 | $33.29 | $34.40 | $33.29 | $34.24 | 305,367 | — | — |
| 2015-10-30 | $33.12 | $33.47 | $33.04 | $33.35 | 317,651 | — | — |
| 2015-10-29 | $32.28 | $33.24 | $32.17 | $33.04 | 221,840 | — | — |
| 2015-10-28 | $31.70 | $32.61 | $31.39 | $32.41 | 496,031 | — | — |
| 2015-10-27 | $31.58 | $31.74 | $31.38 | $31.63 | 444,202 | — | — |
| 2015-10-26 | $31.93 | $32.24 | $31.78 | $31.81 | 400,764 | — | — |
| 2015-10-23 | $32.99 | $33.02 | $31.18 | $31.93 | 1,217,070 | — | — |
| 2015-10-22 | $33.17 | $33.74 | $33.07 | $33.48 | 384,979 | — | — |
| 2015-10-21 | $33.31 | $33.43 | $32.92 | $33.07 | 396,196 | — | — |
| 2015-10-20 | $32.47 | $33.35 | $32.39 | $33.25 | 279,779 | — | — |
| 2015-10-19 | $32.61 | $32.71 | $32.39 | $32.50 | 273,253 | — | — |
| 2015-10-16 | $33.29 | $33.43 | $32.61 | $32.86 | 231,961 | — | — |
| 2015-10-15 | $32.95 | $33.30 | $32.70 | $33.29 | 189,571 | — | — |
| 2015-10-14 | $33.30 | $33.56 | $32.74 | $32.86 | 234,502 | — | — |
| 2015-10-13 | $33.34 | $33.74 | $33.21 | $33.22 | 263,696 | — | — |
| 2015-10-12 | $34.11 | $34.11 | $33.49 | $33.59 | 249,122 | — | — |
| 2015-10-09 | $33.70 | $34.03 | $33.57 | $33.98 | 270,773 | — | — |
| 2015-10-08 | $32.86 | $33.68 | $32.55 | $33.65 | 461,417 | — | — |
| 2015-10-07 | $31.32 | $32.68 | $31.32 | $32.41 | 773,332 | — | — |
| 2015-10-06 | $30.51 | $31.29 | $30.51 | $31.18 | 432,137 | — | — |
| 2015-10-05 | $30.20 | $30.58 | $30.14 | $30.53 | 500,281 | — | — |
| 2015-10-02 | $29.80 | $30.06 | $29.49 | $30.06 | 439,214 | — | — |
| 2015-10-01 | $30.41 | $30.54 | $29.54 | $29.85 | 820,025 | — | — |
| 2015-09-30 | $30.64 | $30.64 | $30.31 | $30.47 | 579,499 | — | — |
| 2015-09-29 | $30.36 | $30.61 | $30.12 | $30.42 | 405,437 | — | — |
| 2015-09-28 | $30.63 | $30.73 | $30.44 | $30.44 | 346,796 | — | — |
| 2015-09-25 | $31.35 | $31.35 | $30.64 | $30.71 | 431,554 | — | — |
| 2015-09-24 | $31.38 | $31.38 | $30.81 | $31.12 | 437,863 | — | — |
| 2015-09-23 | $31.86 | $31.86 | $31.05 | $31.54 | 438,962 | — | — |
| 2015-09-22 | $32.15 | $32.35 | $31.26 | $31.88 | 582,582 | — | — |
| 2015-09-21 | $32.54 | $32.67 | $32.26 | $32.40 | 429,684 | — | — |
| 2015-09-18 | $32.36 | $32.52 | $32.32 | $32.44 | 697,455 | — | — |
| 2015-09-17 | $32.73 | $32.92 | $32.52 | $32.70 | 397,145 | — | — |
| 2015-09-16 | $32.57 | $32.86 | $32.52 | $32.68 | 231,542 | — | — |
| 2015-09-15 | $32.74 | $32.75 | $32.37 | $32.55 | 417,308 | — | — |
| 2015-09-14 | $32.68 | $32.82 | $32.26 | $32.74 | 510,493 | — | — |
| 2015-09-11 | $32.83 | $33.16 | $32.26 | $32.66 | 545,455 | — | — |
| 2015-09-10 | $32.90 | $33.42 | $32.90 | $33.02 | 298,461 | — | — |
| 2015-09-09 | $33.42 | $33.79 | $32.86 | $32.90 | 450,485 | — | — |
| 2015-09-08 | $32.89 | $33.34 | $32.61 | $33.19 | 855,682 | — | — |
| 2015-09-04 | $32.80 | $32.82 | $32.32 | $32.53 | 401,767 | — | — |
| 2015-09-03 | $32.95 | $33.42 | $32.84 | $33.02 | 299,922 | — | — |
| 2015-09-02 | $32.71 | $33.00 | $32.37 | $32.96 | 376,666 | — | — |
| 2015-09-01 | $32.84 | $33.08 | $32.29 | $32.44 | 605,346 | — | — |
| 2015-08-31 | $33.27 | $33.70 | $33.12 | $33.34 | 883,096 | — | — |
| 2015-08-28 | $33.20 | $33.73 | $33.06 | $33.37 | 814,649 | — | — |
| 2015-08-27 | $33.16 | $33.71 | $32.83 | $33.41 | 813,443 | — | — |
| 2015-08-26 | $33.12 | $33.22 | $31.86 | $32.95 | 1,076,159 | — | — |
| 2015-08-25 | $31.55 | $34.19 | $29.61 | $32.73 | 1,531,272 | — | — |
| 2015-08-24 | $29.66 | $31.68 | $29.15 | $30.65 | 916,380 | — | — |
| 2015-08-21 | $31.57 | $31.92 | $31.32 | $31.47 | 974,716 | — | — |
| 2015-08-20 | $32.40 | $32.60 | $31.86 | $31.94 | 1,301,932 | — | — |
| 2015-08-19 | $32.84 | $32.91 | $32.43 | $32.49 | 613,500 | — | — |
| 2015-08-18 | $33.52 | $33.58 | $32.78 | $32.91 | 493,449 | — | — |
| 2015-08-17 | $33.85 | $34.20 | $33.40 | $33.73 | 1,029,524 | — | — |
| 2015-08-14 | $32.96 | $33.33 | $32.94 | $33.19 | 314,409 | — | — |
| 2015-08-13 | $33.13 | $33.32 | $33.02 | $33.13 | 466,159 | — | — |
| 2015-08-12 | $32.66 | $33.19 | $32.50 | $33.10 | 321,343 | — | — |
| 2015-08-11 | $32.55 | $32.92 | $32.45 | $32.84 | 458,402 | — | — |
| 2015-08-10 | $32.82 | $33.51 | $32.67 | $33.07 | 766,150 | — | — |
| 2015-08-07 | $33.24 | $33.49 | $32.33 | $32.61 | 791,371 | — | — |
| 2015-08-06 | $33.58 | $33.76 | $33.20 | $33.40 | 433,800 | — | — |
| 2015-08-05 | $33.48 | $34.18 | $33.48 | $33.54 | 417,210 | — | — |
| 2015-08-04 | $33.65 | $33.91 | $33.42 | $33.51 | 365,671 | — | — |
| 2015-08-03 | $33.49 | $33.77 | $33.27 | $33.58 | 541,645 | — | — |
| 2015-07-31 | $33.56 | $33.82 | $33.34 | $33.49 | 487,944 | — | — |
| 2015-07-30 | $33.89 | $33.96 | $33.28 | $33.44 | 905,242 | — | — |
| 2015-07-29 | $33.57 | $34.00 | $33.55 | $33.87 | 821,090 | — | — |
| 2015-07-28 | $33.50 | $33.85 | $33.21 | $33.61 | 750,678 | — | — |
| 2015-07-27 | $33.44 | $33.75 | $32.91 | $33.41 | 832,752 | — | — |
| 2015-07-24 | $33.73 | $34.01 | $33.58 | $33.59 | 667,411 | — | — |
| 2015-07-23 | $34.51 | $34.62 | $33.84 | $33.87 | 486,521 | — | — |
| 2015-07-22 | $35.29 | $35.29 | $34.44 | $34.55 | 671,523 | — | — |
| 2015-07-21 | $36.38 | $36.43 | $35.17 | $35.32 | 416,075 | — | — |
| 2015-07-20 | $36.52 | $36.72 | $36.35 | $36.51 | 242,154 | — | — |
| 2015-07-17 | $36.75 | $36.75 | $36.09 | $36.59 | 347,003 | — | — |
| 2015-07-16 | $36.90 | $37.11 | $36.66 | $36.83 | 359,680 | — | — |
| 2015-07-15 | $36.93 | $37.05 | $36.58 | $36.80 | 441,571 | — | — |
| 2015-07-14 | $36.33 | $37.12 | $36.17 | $37.05 | 541,194 | — | — |
| 2015-07-13 | $35.88 | $36.35 | $35.81 | $36.22 | 306,552 | — | — |
| 2015-07-10 | $35.40 | $35.89 | $35.21 | $35.82 | 409,251 | — | — |
| 2015-07-09 | $35.46 | $35.56 | $34.90 | $35.23 | 493,057 | — | — |
| 2015-07-08 | $35.81 | $35.93 | $34.53 | $35.16 | 829,994 | — | — |
| 2015-07-07 | $36.63 | $36.66 | $35.75 | $36.03 | 526,064 | — | — |
| 2015-07-06 | $37.07 | $37.24 | $36.63 | $36.76 | 527,927 | — | — |
| 2015-07-02 | $37.64 | $37.64 | $37.15 | $37.33 | 458,461 | — | — |
| 2015-07-01 | $37.70 | $38.23 | $37.19 | $37.52 | 606,441 | — | — |
| 2015-06-30 | $37.73 | $37.76 | $37.42 | $37.63 | 487,106 | — | — |
| 2015-06-29 | $38.20 | $38.20 | $37.48 | $37.52 | 510,620 | — | — |
| 2015-06-26 | $37.88 | $38.36 | $37.81 | $38.25 | 6,830,557 | — | — |
| 2015-06-25 | $37.74 | $37.96 | $37.45 | $37.50 | 285,605 | — | — |
| 2015-06-24 | $37.91 | $38.04 | $37.56 | $37.62 | 418,384 | — | — |
| 2015-06-23 | $37.70 | $38.08 | $37.43 | $37.97 | 527,611 | — | — |
| 2015-06-22 | $37.25 | $37.70 | $37.15 | $37.58 | 528,254 | — | — |
| 2015-06-19 | $37.60 | $37.85 | $37.17 | $37.23 | 595,120 | — | — |
| 2015-06-18 | $37.51 | $37.79 | $37.24 | $37.59 | 244,346 | — | — |
| 2015-06-17 | $38.10 | $38.10 | $37.13 | $37.42 | 270,343 | — | — |
| 2015-06-16 | $38.05 | $38.41 | $37.74 | $37.87 | 548,121 | — | — |
| 2015-06-15 | $38.20 | $38.40 | $37.53 | $38.27 | 495,462 | — | — |
| 2015-06-12 | $38.09 | $38.32 | $37.72 | $38.20 | 420,210 | — | — |
| 2015-06-11 | $37.88 | $38.08 | $37.43 | $37.82 | 386,985 | — | — |
| 2015-06-10 | $37.07 | $37.93 | $36.88 | $37.87 | 433,821 | — | — |
| 2015-06-09 | $36.72 | $36.79 | $36.37 | $36.78 | 244,598 | — | — |
| 2015-06-08 | $35.91 | $36.67 | $35.91 | $36.37 | 385,367 | — | — |
| 2015-06-05 | $36.66 | $36.66 | $35.34 | $36.13 | 1,002,581 | — | — |
| 2015-06-04 | $37.26 | $38.11 | $36.23 | $36.35 | 815,859 | — | — |
| 2015-06-03 | $37.56 | $38.23 | $37.45 | $38.11 | 805,334 | — | — |
| 2015-06-02 | $37.57 | $37.69 | $37.34 | $37.49 | 213,893 | — | — |
| 2015-06-01 | $37.47 | $37.56 | $37.04 | $37.48 | 381,762 | — | — |
| 2015-05-29 | $36.89 | $37.61 | $36.71 | $37.38 | 436,024 | — | — |
| 2015-05-28 | $37.22 | $37.35 | $36.38 | $36.88 | 474,234 | — | — |
| 2015-05-27 | $38.13 | $38.13 | $37.09 | $37.35 | 431,000 | — | — |
| 2015-05-26 | $37.99 | $37.99 | $37.54 | $37.86 | 312,649 | — | — |
| 2015-05-22 | $38.45 | $38.46 | $37.62 | $37.85 | 328,939 | — | — |
| 2015-05-21 | $38.12 | $38.29 | $37.63 | $38.03 | 487,285 | — | — |
| 2015-05-20 | $38.37 | $39.36 | $37.94 | $38.11 | 1,230,328 | — | — |
| 2015-05-19 | $38.27 | $38.37 | $37.94 | $38.11 | 808,261 | — | — |
| 2015-05-18 | $38.37 | $38.71 | $38.06 | $38.07 | 537,905 | — | — |
| 2015-05-15 | $38.16 | $38.16 | $37.58 | $37.94 | 555,978 | — | — |
| 2015-05-14 | $37.85 | $38.17 | $37.65 | $37.88 | 272,887 | — | — |
| 2015-05-13 | $37.90 | $37.93 | $37.32 | $37.71 | 401,541 | — | — |
| 2015-05-12 | $36.97 | $37.56 | $36.45 | $37.47 | 506,620 | — | — |
| 2015-05-11 | $37.69 | $37.76 | $36.55 | $36.59 | 815,423 | — | — |
| 2015-05-08 | $35.81 | $36.13 | $35.16 | $35.73 | 305,297 | — | — |
| 2015-05-07 | $35.10 | $35.64 | $35.00 | $35.44 | 233,696 | — | — |
| 2015-05-06 | $35.31 | $35.45 | $35.00 | $35.21 | 613,402 | — | — |
| 2015-05-05 | $35.60 | $35.97 | $35.12 | $35.30 | 434,307 | — | — |
| 2015-05-04 | $35.74 | $35.78 | $35.42 | $35.55 | 307,638 | — | — |
| 2015-05-01 | $36.04 | $36.04 | $35.27 | $35.56 | 486,753 | — | — |
| 2015-04-30 | $35.31 | $35.83 | $35.03 | $35.74 | 1,017,775 | — | — |
| 2015-04-29 | $34.92 | $35.27 | $34.69 | $35.16 | 454,544 | — | — |
| 2015-04-28 | $34.13 | $34.99 | $33.91 | $34.93 | 324,814 | — | — |
| 2015-04-27 | $35.42 | $35.68 | $34.19 | $34.26 | 674,073 | — | — |
| 2015-04-24 | $36.22 | $36.35 | $35.31 | $35.60 | 610,615 | — | — |
| 2015-04-23 | $35.74 | $36.26 | $35.32 | $36.13 | 754,626 | — | — |
| 2015-04-22 | $35.67 | $35.81 | $35.37 | $35.53 | 479,461 | — | — |
| 2015-04-21 | $36.14 | $36.32 | $35.56 | $35.62 | 321,127 | — | — |
| 2015-04-20 | $36.66 | $36.66 | $35.85 | $36.08 | 770,817 | — | — |
| 2015-04-17 | $36.78 | $36.89 | $36.24 | $36.31 | 465,386 | — | — |
| 2015-04-16 | $36.34 | $37.16 | $36.04 | $37.07 | 1,031,083 | — | — |
| 2015-04-15 | $35.06 | $36.96 | $35.04 | $36.78 | 1,273,017 | — | — |
| 2015-04-14 | $34.39 | $35.30 | $34.38 | $35.06 | 561,514 | — | — |
| 2015-04-13 | $34.33 | $34.79 | $34.11 | $34.62 | 667,044 | — | — |
| 2015-04-10 | $34.11 | $34.26 | $33.77 | $33.94 | 478,873 | — | — |
| 2015-04-09 | $33.81 | $34.11 | $33.44 | $33.94 | 575,264 | — | — |
| 2015-04-08 | $34.17 | $34.49 | $33.70 | $33.88 | 944,752 | — | — |
| 2015-04-07 | $34.18 | $35.08 | $34.12 | $34.35 | 753,507 | — | — |
| 2015-04-06 | $34.06 | $34.35 | $33.49 | $34.13 | 671,360 | — | — |
| 2015-04-02 | $32.53 | $34.00 | $32.53 | $33.63 | 479,619 | — | — |
| 2015-04-01 | $33.30 | $33.93 | $32.73 | $33.70 | 504,934 | — | — |
| 2015-03-31 | $32.61 | $33.08 | $32.49 | $32.86 | 1,282,179 | — | — |
| 2015-03-30 | $33.09 | $33.19 | $32.48 | $32.79 | 613,116 | — | — |
| 2015-03-27 | $34.10 | $34.10 | $32.83 | $33.07 | 346,805 | — | — |
| 2015-03-26 | $32.83 | $33.60 | $32.83 | $32.97 | 326,974 | — | — |
| 2015-03-25 | $33.87 | $33.89 | $33.21 | $33.30 | 358,643 | — | — |
| 2015-03-24 | $34.01 | $34.08 | $33.69 | $33.81 | 420,262 | — | — |
| 2015-03-23 | $33.93 | $34.04 | $33.64 | $33.98 | 342,291 | — | — |
| 2015-03-20 | $33.90 | $34.33 | $33.42 | $33.93 | 1,738,095 | — | — |
| 2015-03-19 | $34.03 | $34.52 | $33.72 | $33.84 | 380,152 | — | — |
| 2015-03-18 | $33.46 | $34.40 | $33.18 | $34.21 | 587,027 | — | — |
| 2015-03-17 | $33.37 | $34.30 | $33.37 | $33.69 | 750,461 | — | — |
| 2015-03-16 | $34.35 | $34.35 | $33.51 | $33.79 | 594,594 | — | — |
| 2015-03-13 | $34.17 | $34.35 | $33.68 | $33.91 | 404,254 | — | — |
| 2015-03-12 | $35.01 | $35.19 | $34.12 | $34.20 | 627,726 | — | — |
| 2015-03-11 | $33.94 | $35.09 | $33.94 | $34.95 | 625,259 | — | — |
| 2015-03-10 | $34.37 | $34.53 | $34.00 | $34.10 | 589,001 | — | — |
| 2015-03-09 | $35.03 | $35.15 | $34.71 | $34.87 | 477,184 | — | — |
| 2015-03-06 | $34.99 | $35.25 | $34.57 | $34.97 | 698,224 | — | — |
| 2015-03-05 | $34.93 | $35.05 | $34.45 | $34.90 | 886,687 | — | — |
| 2015-03-04 | $35.12 | $35.12 | $34.35 | $34.89 | 469,725 | — | — |
| 2015-03-03 | $34.53 | $34.95 | $34.34 | $34.89 | 652,197 | — | — |
| 2015-03-02 | $34.09 | $34.87 | $33.97 | $34.53 | 546,077 | — | — |
| 2015-02-27 | $34.52 | $34.56 | $33.94 | $34.06 | 571,293 | — | — |
| 2015-02-26 | $35.15 | $35.15 | $34.52 | $34.56 | 1,201,169 | — | — |
| 2015-02-25 | $34.33 | $35.16 | $33.70 | $35.09 | 973,156 | — | — |
| 2015-02-24 | $34.13 | $34.86 | $34.08 | $34.42 | 1,171,625 | — | — |
| 2015-02-23 | $33.22 | $34.95 | $32.17 | $34.31 | 2,100,046 | — | — |
| 2015-02-20 | $33.42 | $33.67 | $33.13 | $33.49 | 1,075,988 | — | — |
| 2015-02-19 | $33.00 | $33.65 | $32.84 | $33.33 | 1,732,714 | — | — |
| 2015-02-18 | $33.66 | $33.66 | $33.02 | $33.42 | 935,018 | — | — |
| 2015-02-17 | $32.99 | $33.88 | $32.76 | $33.32 | 628,473 | — | — |
| 2015-02-13 | $32.87 | $32.90 | $32.34 | $32.82 | 1,234,422 | — | — |
| 2015-02-12 | $32.84 | $33.48 | $32.57 | $32.87 | 1,038,962 | — | — |
| 2015-02-11 | $32.54 | $33.02 | $32.43 | $32.76 | 739,933 | — | — |
| 2015-02-10 | $33.15 | $33.37 | $32.63 | $32.83 | 1,699,353 | — | — |
| 2015-02-09 | $32.97 | $33.64 | $32.97 | $33.22 | 1,233,681 | — | — |
| 2015-02-06 | $32.79 | $33.36 | $31.63 | $33.24 | 2,604,935 | — | — |
| 2015-02-05 | $33.64 | $34.39 | $32.56 | $32.93 | 2,062,944 | — | — |
| 2015-02-04 | $34.61 | $35.49 | $33.77 | $33.95 | 908,586 | — | — |
| 2015-02-03 | $34.45 | $34.91 | $33.64 | $34.70 | 1,854,661 | — | — |
| 2015-02-02 | $34.52 | $34.63 | $33.55 | $33.85 | 808,061 | — | — |
| 2015-01-30 | $32.95 | $34.27 | $32.82 | $33.52 | 868,394 | — | — |
| 2015-01-29 | $32.84 | $33.85 | $32.84 | $33.77 | 979,803 | — | — |
| 2015-01-28 | $32.59 | $33.67 | $32.47 | $33.25 | 1,245,365 | — | — |
| 2015-01-27 | $32.58 | $32.92 | $32.34 | $32.70 | 860,365 | — | — |
| 2015-01-26 | $32.49 | $33.25 | $32.26 | $33.14 | 660,489 | — | — |
| 2015-01-23 | $33.08 | $33.20 | $32.31 | $32.62 | 990,671 | — | — |
| 2015-01-22 | $32.46 | $33.25 | $32.26 | $33.13 | 1,203,577 | — | — |
| 2015-01-21 | $31.65 | $33.06 | $31.65 | $32.44 | 1,365,530 | — | — |
| 2015-01-20 | $32.80 | $32.87 | $31.68 | $31.84 | 1,693,662 | — | — |
| 2015-01-16 | $33.30 | $33.30 | $32.04 | $32.63 | 2,518,704 | — | — |
| 2015-01-15 | $33.83 | $34.49 | $32.92 | $33.32 | 910,936 | — | — |
| 2015-01-14 | $33.02 | $33.37 | $32.43 | $33.16 | 1,461,480 | — | — |
| 2015-01-13 | $34.49 | $35.00 | $33.15 | $33.42 | 1,638,339 | — | — |
| 2015-01-12 | $35.13 | $35.38 | $34.31 | $34.46 | 900,045 | — | — |
| 2015-01-09 | $34.04 | $35.56 | $34.04 | $35.21 | 1,602,549 | — | — |
| 2015-01-08 | $34.96 | $35.79 | $34.87 | $35.51 | 2,141,958 | — | — |
| 2015-01-07 | $35.06 | $35.39 | $33.89 | $34.50 | 1,934,719 | — | — |
| 2015-01-06 | $34.32 | $35.33 | $34.18 | $34.80 | 1,057,436 | — | — |
| 2015-01-05 | $33.99 | $34.82 | $33.90 | $34.64 | 1,262,795 | — | — |
| 2015-01-02 | $35.20 | $35.39 | $33.71 | $34.29 | 1,619,795 | — | — |
| 2014-12-31 | $34.76 | $35.96 | $34.76 | $35.17 | 790,193 | — | — |
| 2014-12-30 | $34.36 | $35.38 | $34.11 | $35.33 | 1,540,792 | — | — |
| 2014-12-29 | $34.33 | $34.95 | $34.20 | $34.79 | 1,571,907 | — | — |
| 2014-12-26 | $34.55 | $35.38 | $33.69 | $34.77 | 1,543,251 | — | — |
| 2014-12-24 | $35.18 | $35.77 | $34.87 | $35.05 | 866,998 | — | — |
| 2014-12-23 | $35.51 | $36.66 | $34.96 | $35.62 | 1,937,012 | — | — |
| 2014-12-22 | $35.91 | $36.97 | $35.65 | $36.03 | 1,382,535 | — | — |
| 2014-12-19 | $37.00 | $37.09 | $35.47 | $36.44 | 2,416,689 | — | — |
| 2014-12-18 | $35.81 | $37.38 | $35.44 | $36.40 | 2,131,242 | — | — |
| 2014-12-17 | $35.65 | $36.60 | $33.21 | $36.20 | 3,836,112 | — | — |
Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.