The Advisory Board Company (ABCO) Exchange: NASDAQ
Data as of Aug. 22, 2025
$53.83 ($0.05) 0.09%
The Advisory Board Company - Daily Information
Click for more stock information on The Advisory Board Company.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $53.75 |
| Previous Close | $53.83 |
| High | $53.85 |
| Low | $53.75 |
| Adjusted Open | $53.75 |
| Previous Adjusted Close | $53.83 |
| Adjusted High | $53.85 |
| Adjusted Low | $53.75 |
About The Advisory Board Company (ABCO)
DELISTED - The Advisory Board Companyprovides best practices research and analysis, software tools, and management and advisory services to the health care and education industries. The Company offers programs rooted in best practices in three key areas: best practices research, software tools and management and advisory services. Its management and advisory services programs assist member institutions' efforts to adopt and implement practices to improve their own performance. The Company's membership-based model, in which members participate in its research and analysis on an annual basis, is central to its strategy. This model gives it privileged access to its members' business practices and strategic plans and enables it to provide detailed best practices analyses on current industry issues. The programs offer a standardized set of services, allowing it to spread its fixed program cost structure across its membership base of participating organizations.
Invest in The Advisory Board Company (ABCO)
Historical Stock Data for The Advisory Board Company (ABCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-11-17 | $53.75 | $53.85 | $53.75 | $53.83 | $53.83 | 894,892 |
| 2017-11-16 | $53.80 | $53.83 | $53.75 | $53.78 | $53.78 | 706,136 |
| 2017-11-15 | $53.55 | $53.75 | $53.55 | $53.75 | $53.75 | 1,242,671 |
| 2017-11-14 | $53.50 | $53.60 | $53.45 | $53.55 | $53.55 | 2,772,650 |
| 2017-11-13 | $53.50 | $53.55 | $53.35 | $53.50 | $53.50 | 3,573,260 |
| 2017-11-10 | $53.40 | $53.53 | $53.23 | $53.40 | $53.40 | 4,989,884 |
| 2017-11-09 | $53.20 | $53.35 | $52.80 | $52.85 | $52.85 | 1,771,478 |
| 2017-11-08 | $53.40 | $53.55 | $53.10 | $53.45 | $53.45 | 1,000,548 |
| 2017-11-07 | $53.15 | $53.53 | $53.15 | $53.45 | $53.45 | 1,081,071 |
| 2017-11-06 | $53.70 | $53.70 | $53.05 | $53.15 | $53.15 | 1,330,097 |
| 2017-11-03 | $53.80 | $53.90 | $53.58 | $53.63 | $53.63 | 796,517 |
| 2017-11-02 | $53.80 | $53.83 | $53.65 | $53.80 | $53.80 | 374,622 |
| 2017-11-01 | $53.95 | $53.95 | $53.68 | $53.80 | $53.80 | 851,902 |
| 2017-10-31 | $53.90 | $54.05 | $53.75 | $53.93 | $53.93 | 623,033 |
| 2017-10-30 | $53.80 | $53.90 | $53.75 | $53.85 | $53.85 | 244,723 |
| 2017-10-27 | $53.95 | $54.15 | $53.80 | $53.90 | $53.90 | 549,440 |
| 2017-10-26 | $53.90 | $53.98 | $53.83 | $53.90 | $53.90 | 30,308 |
| 2017-10-25 | $53.80 | $54.00 | $53.70 | $53.90 | $53.90 | 403,134 |
| 2017-10-24 | $53.90 | $53.95 | $53.75 | $53.75 | $53.75 | 264,921 |
| 2017-10-23 | $53.90 | $53.95 | $53.85 | $53.85 | $53.85 | 46,860 |
| 2017-10-20 | $53.90 | $53.95 | $53.85 | $53.90 | $53.90 | 178,500 |
| 2017-10-19 | $53.75 | $53.95 | $53.70 | $53.90 | $53.90 | 488,886 |
| 2017-10-18 | $53.80 | $53.83 | $53.70 | $53.75 | $53.75 | 744,172 |
| 2017-10-17 | $53.80 | $53.95 | $53.65 | $53.75 | $53.75 | 950,855 |
| 2017-10-16 | $53.90 | $53.90 | $53.80 | $53.85 | $53.85 | 1,174,070 |
| 2017-10-13 | $53.90 | $54.00 | $53.80 | $53.90 | $53.90 | 1,709,405 |
| 2017-10-12 | $53.90 | $53.95 | $53.85 | $53.90 | $53.90 | 1,058,086 |
| 2017-10-11 | $53.65 | $54.05 | $53.65 | $53.90 | $53.90 | 1,347,723 |
| 2017-10-10 | $53.85 | $53.95 | $53.60 | $53.70 | $53.70 | 575,366 |
| 2017-10-09 | $53.90 | $54.10 | $53.73 | $53.80 | $53.80 | 878,909 |
| 2017-10-06 | $53.90 | $54.05 | $53.68 | $53.90 | $53.90 | 810,303 |
| 2017-10-05 | $53.95 | $54.00 | $53.88 | $53.95 | $53.95 | 273,421 |
| 2017-10-04 | $53.85 | $54.15 | $53.83 | $53.90 | $53.90 | 556,328 |
| 2017-10-03 | $53.85 | $53.95 | $53.75 | $53.85 | $53.85 | 785,223 |
| 2017-10-02 | $53.60 | $53.85 | $53.60 | $53.85 | $53.85 | 776,759 |
| 2017-09-29 | $53.80 | $53.90 | $53.55 | $53.63 | $53.63 | 851,538 |
| 2017-09-28 | $53.65 | $53.88 | $53.65 | $53.75 | $53.75 | 676,513 |
| 2017-09-27 | $53.55 | $53.70 | $53.50 | $53.65 | $53.65 | 696,542 |
| 2017-09-26 | $53.40 | $53.70 | $53.35 | $53.50 | $53.50 | 1,174,013 |
| 2017-09-25 | $53.45 | $53.50 | $53.35 | $53.40 | $53.40 | 527,651 |
| 2017-09-22 | $53.35 | $53.50 | $53.33 | $53.50 | $53.50 | 579,266 |
| 2017-09-21 | $53.35 | $53.43 | $53.30 | $53.30 | $53.30 | 636,783 |
| 2017-09-20 | $53.35 | $53.48 | $53.25 | $53.35 | $53.35 | 961,759 |
| 2017-09-19 | $53.50 | $53.50 | $53.13 | $53.45 | $53.45 | 1,412,350 |
| 2017-09-18 | $53.60 | $53.65 | $53.33 | $53.40 | $53.40 | 847,220 |
| 2017-09-15 | $53.65 | $53.70 | $53.50 | $53.50 | $53.50 | 754,438 |
| 2017-09-14 | $53.50 | $53.70 | $53.50 | $53.60 | $53.60 | 862,277 |
| 2017-09-13 | $53.40 | $53.58 | $53.40 | $53.50 | $53.50 | 643,798 |
| 2017-09-12 | $53.45 | $53.55 | $53.40 | $53.45 | $53.45 | 892,256 |
| 2017-09-11 | $53.35 | $53.48 | $53.35 | $53.40 | $53.40 | 525,259 |
| 2017-09-08 | $53.30 | $53.45 | $53.30 | $53.35 | $53.35 | 1,148,515 |
| 2017-09-07 | $53.40 | $53.45 | $53.30 | $53.35 | $53.35 | 930,143 |
| 2017-09-06 | $53.25 | $53.43 | $53.20 | $53.35 | $53.35 | 1,111,460 |
| 2017-09-05 | $53.30 | $53.45 | $53.15 | $53.25 | $53.25 | 3,589,286 |
| 2017-09-01 | $53.35 | $53.40 | $53.15 | $53.30 | $53.30 | 2,334,268 |
| 2017-08-31 | $53.15 | $53.30 | $53.10 | $53.25 | $53.25 | 2,100,302 |
| 2017-08-30 | $53.05 | $53.25 | $53.00 | $53.10 | $53.10 | 3,029,576 |
| 2017-08-29 | $52.95 | $53.05 | $52.80 | $53.05 | $53.05 | 16,074,266 |
| 2017-08-28 | $50.80 | $50.80 | $49.60 | $49.85 | $49.85 | 547,308 |
| 2017-08-25 | $51.15 | $51.25 | $50.73 | $50.85 | $50.85 | 390,340 |
| 2017-08-24 | $51.50 | $51.65 | $50.70 | $51.00 | $51.00 | 304,569 |
| 2017-08-23 | $51.40 | $51.70 | $51.05 | $51.40 | $51.40 | 625,965 |
| 2017-08-22 | $51.80 | $51.80 | $51.35 | $51.65 | $51.65 | 395,180 |
| 2017-08-21 | $51.60 | $51.85 | $51.10 | $51.65 | $51.65 | 413,015 |
| 2017-08-18 | $50.65 | $51.65 | $50.60 | $51.60 | $51.60 | 391,250 |
| 2017-08-17 | $51.60 | $51.90 | $51.05 | $51.05 | $51.05 | 309,069 |
| 2017-08-16 | $51.70 | $51.95 | $51.53 | $51.85 | $51.85 | 374,168 |
| 2017-08-15 | $51.50 | $52.05 | $51.40 | $51.75 | $51.75 | 339,286 |
| 2017-08-14 | $52.05 | $52.18 | $51.43 | $51.65 | $51.65 | 495,890 |
| 2017-08-11 | $50.75 | $52.25 | $50.75 | $52.05 | $52.05 | 780,557 |
| 2017-08-10 | $50.95 | $51.30 | $50.00 | $50.70 | $50.70 | 1,469,323 |
| 2017-08-09 | $50.80 | $54.00 | $50.35 | $50.90 | $50.90 | 2,013,395 |
| 2017-08-08 | $53.40 | $53.45 | $51.80 | $52.05 | $52.05 | 801,958 |
| 2017-08-07 | $54.25 | $54.50 | $51.85 | $53.40 | $53.40 | 921,909 |
| 2017-08-04 | $55.15 | $55.83 | $54.20 | $54.45 | $54.45 | 633,891 |
| 2017-08-03 | $54.85 | $55.35 | $54.75 | $55.15 | $55.15 | 466,546 |
| 2017-08-02 | $55.40 | $55.60 | $53.11 | $54.70 | $54.70 | 1,067,140 |
| 2017-08-01 | $56.40 | $56.40 | $55.00 | $55.30 | $55.30 | 504,619 |
| 2017-07-31 | $56.80 | $57.00 | $56.08 | $56.20 | $56.20 | 262,263 |
| 2017-07-28 | $56.15 | $57.25 | $56.15 | $57.15 | $57.15 | 454,872 |
| 2017-07-27 | $56.25 | $56.80 | $55.61 | $56.20 | $56.20 | 407,145 |
| 2017-07-26 | $57.20 | $57.20 | $55.85 | $56.05 | $56.05 | 356,523 |
| 2017-07-25 | $57.20 | $57.45 | $56.85 | $57.05 | $57.05 | 271,061 |
| 2017-07-24 | $57.00 | $57.60 | $56.66 | $57.20 | $57.20 | 422,385 |
| 2017-07-21 | $57.05 | $57.25 | $56.55 | $57.20 | $57.20 | 390,022 |
| 2017-07-20 | $57.00 | $58.20 | $56.65 | $56.90 | $56.90 | 840,413 |
| 2017-07-19 | $56.80 | $57.15 | $56.30 | $56.80 | $56.80 | 209,816 |
| 2017-07-18 | $56.70 | $57.05 | $56.50 | $56.75 | $56.75 | 180,418 |
| 2017-07-17 | $57.00 | $57.15 | $56.65 | $56.90 | $56.90 | 243,303 |
| 2017-07-14 | $56.80 | $57.28 | $56.73 | $57.20 | $57.20 | 489,057 |
| 2017-07-13 | $56.80 | $57.10 | $56.40 | $56.85 | $56.85 | 348,961 |
| 2017-07-12 | $56.00 | $57.00 | $55.75 | $56.85 | $56.85 | 466,715 |
| 2017-07-11 | $56.35 | $57.10 | $55.70 | $55.80 | $55.80 | 542,135 |
| 2017-07-10 | $56.95 | $57.93 | $56.23 | $56.45 | $56.45 | 568,566 |
| 2017-07-07 | $55.65 | $57.40 | $55.50 | $57.10 | $57.10 | 1,494,751 |
| 2017-07-06 | $52.15 | $59.50 | $51.53 | $54.20 | $54.20 | 1,191,488 |
| 2017-07-05 | $51.25 | $52.50 | $51.15 | $52.25 | $52.25 | 430,296 |
| 2017-07-03 | $51.65 | $51.65 | $50.55 | $51.25 | $51.25 | 110,206 |
| 2017-06-30 | $51.30 | $51.80 | $51.05 | $51.50 | $51.50 | 349,193 |
| 2017-06-29 | $51.40 | $51.40 | $50.65 | $51.05 | $51.05 | 397,802 |
| 2017-06-28 | $51.80 | $51.95 | $50.63 | $51.35 | $51.35 | 240,881 |
| 2017-06-27 | $51.10 | $51.90 | $50.85 | $51.50 | $51.50 | 162,847 |
| 2017-06-26 | $51.35 | $51.60 | $49.95 | $51.15 | $51.15 | 372,260 |
| 2017-06-23 | $50.95 | $51.45 | $50.85 | $51.20 | $51.20 | 257,792 |
| 2017-06-22 | $51.30 | $51.75 | $50.90 | $51.05 | $51.05 | 611,837 |
| 2017-06-21 | $51.20 | $51.80 | $51.10 | $51.30 | $51.30 | 239,187 |
| 2017-06-20 | $51.60 | $51.78 | $51.13 | $51.20 | $51.20 | 135,592 |
| 2017-06-19 | $51.50 | $52.03 | $51.40 | $51.80 | $51.80 | 253,551 |
| 2017-06-16 | $51.05 | $51.55 | $50.95 | $51.50 | $51.50 | 285,331 |
| 2017-06-15 | $51.30 | $51.80 | $51.00 | $51.40 | $51.40 | 149,030 |
| 2017-06-14 | $51.00 | $51.50 | $50.85 | $51.45 | $51.45 | 405,292 |
| 2017-06-13 | $51.00 | $51.05 | $50.60 | $51.00 | $51.00 | 219,823 |
| 2017-06-12 | $51.15 | $51.25 | $50.65 | $50.95 | $50.95 | 845,981 |
| 2017-06-09 | $51.05 | $51.63 | $50.95 | $51.25 | $51.25 | 468,031 |
| 2017-06-08 | $51.30 | $51.55 | $51.00 | $51.05 | $51.05 | 659,807 |
| 2017-06-07 | $51.80 | $51.85 | $51.10 | $51.40 | $51.40 | 461,192 |
| 2017-06-06 | $52.10 | $52.35 | $50.51 | $51.60 | $51.60 | 320,370 |
| 2017-06-05 | $52.70 | $52.95 | $52.30 | $52.35 | $52.35 | 2,189 |
| 2017-06-02 | $52.45 | $52.95 | $52.15 | $52.75 | $52.75 | 7,191 |
| 2017-06-01 | $51.80 | $52.50 | $51.35 | $52.40 | $52.40 | 593,473 |
| 2017-05-31 | $51.15 | $52.00 | $50.80 | $51.70 | $51.70 | 231,618 |
| 2017-05-30 | $51.05 | $51.25 | $50.53 | $51.00 | $51.00 | 308,111 |
| 2017-05-26 | $51.40 | $51.45 | $50.90 | $51.10 | $51.10 | 173,954 |
| 2017-05-25 | $50.95 | $51.85 | $50.50 | $51.40 | $51.40 | 267,587 |
| 2017-05-24 | $51.00 | $51.30 | $50.85 | $50.85 | $50.85 | 184,181 |
| 2017-05-23 | $51.15 | $51.15 | $50.45 | $51.00 | $51.00 | 161,873 |
| 2017-05-22 | $51.00 | $51.45 | $50.65 | $50.95 | $50.95 | 227,295 |
| 2017-05-19 | $51.75 | $51.85 | $50.88 | $51.20 | $51.20 | 283,024 |
| 2017-05-18 | $50.95 | $52.75 | $50.78 | $51.60 | $51.60 | 571,787 |
| 2017-05-17 | $51.05 | $51.30 | $50.65 | $50.90 | $50.90 | 313,129 |
| 2017-05-16 | $52.00 | $52.00 | $51.20 | $51.50 | $51.50 | 485,891 |
| 2017-05-15 | $51.40 | $52.50 | $51.35 | $52.10 | $52.10 | 247,809 |
| 2017-05-12 | $51.25 | $51.80 | $50.90 | $51.45 | $51.45 | 324,337 |
| 2017-05-11 | $51.75 | $51.95 | $51.15 | $51.35 | $51.35 | 249,788 |
| 2017-05-10 | $51.90 | $52.30 | $51.60 | $51.95 | $51.95 | 276,456 |
| 2017-05-09 | $51.25 | $51.95 | $49.06 | $51.65 | $51.65 | 321,582 |
| 2017-05-08 | $51.30 | $51.40 | $50.70 | $51.20 | $51.20 | 257,368 |
| 2017-05-05 | $54.50 | $54.50 | $50.65 | $51.45 | $51.45 | 4,352 |
| 2017-05-04 | $50.70 | $50.90 | $49.30 | $49.60 | $49.60 | 627,485 |
| 2017-05-03 | $50.33 | $50.85 | $49.95 | $50.75 | $50.75 | 284,990 |
| 2017-05-02 | $50.85 | $50.93 | $50.05 | $50.45 | $50.45 | 482,242 |
| 2017-05-01 | $51.25 | $51.40 | $50.70 | $50.80 | $50.80 | 352,510 |
| 2017-04-28 | $49.25 | $51.68 | $49.25 | $51.10 | $51.10 | 1,215,663 |
| 2017-04-27 | $46.55 | $49.15 | $45.95 | $49.10 | $49.10 | 1,483,031 |
| 2017-04-26 | $46.85 | $47.10 | $46.55 | $46.55 | $46.55 | 228,668 |
| 2017-04-25 | $47.15 | $47.50 | $46.95 | $47.00 | $47.00 | 261,946 |
| 2017-04-24 | $47.80 | $47.95 | $46.95 | $47.05 | $47.05 | 183,149 |
| 2017-04-21 | $47.45 | $47.70 | $47.25 | $47.50 | $47.50 | 237,689 |
| 2017-04-20 | $47.35 | $47.55 | $47.21 | $47.50 | $47.50 | 163,602 |
| 2017-04-19 | $47.10 | $47.55 | $47.00 | $47.25 | $47.25 | 344,525 |
| 2017-04-18 | $46.90 | $47.30 | $46.55 | $46.95 | $46.95 | 202,603 |
| 2017-04-17 | $46.90 | $47.18 | $46.38 | $46.95 | $46.95 | 204,240 |
| 2017-04-13 | $47.05 | $47.60 | $46.80 | $46.85 | $46.85 | 222,545 |
| 2017-04-12 | $47.55 | $47.75 | $46.95 | $47.15 | $47.15 | 192,057 |
| 2017-04-11 | $47.50 | $47.80 | $47.20 | $47.60 | $47.60 | 317,291 |
| 2017-04-10 | $46.90 | $47.85 | $46.65 | $47.50 | $47.50 | 507,967 |
| 2017-04-07 | $46.95 | $47.40 | $46.80 | $47.25 | $47.25 | 329,524 |
| 2017-04-06 | $46.90 | $47.05 | $46.55 | $47.00 | $47.00 | 504,981 |
| 2017-04-05 | $46.70 | $47.15 | $46.45 | $46.80 | $46.80 | 292,461 |
| 2017-04-04 | $46.80 | $47.04 | $46.25 | $46.65 | $46.65 | 439,146 |
| 2017-04-03 | $46.80 | $47.15 | $46.05 | $46.85 | $46.85 | 332,495 |
| 2017-03-31 | $46.70 | $47.00 | $46.55 | $46.80 | $46.80 | 232,041 |
| 2017-03-30 | $46.70 | $46.85 | $46.00 | $46.70 | $46.70 | 188,976 |
| 2017-03-29 | $46.85 | $47.00 | $46.50 | $46.75 | $46.75 | 241,809 |
| 2017-03-28 | $46.90 | $47.10 | $46.35 | $46.95 | $46.95 | 346,101 |
| 2017-03-27 | $45.55 | $47.03 | $45.10 | $46.80 | $46.80 | 1,128,653 |
| 2017-03-24 | $44.75 | $49.25 | $44.40 | $44.70 | $44.70 | 914,457 |
| 2017-03-23 | $44.70 | $45.00 | $44.41 | $44.70 | $44.70 | 489,991 |
| 2017-03-22 | $44.95 | $47.00 | $44.40 | $44.75 | $44.75 | 1,102,154 |
| 2017-03-21 | $45.25 | $46.00 | $44.65 | $45.10 | $45.10 | 405,121 |
| 2017-03-20 | $44.60 | $45.68 | $44.43 | $45.20 | $45.20 | 679,192 |
| 2017-03-17 | $44.60 | $44.95 | $44.25 | $44.60 | $44.60 | 432,839 |
| 2017-03-16 | $45.35 | $45.50 | $44.48 | $44.80 | $44.80 | 285,406 |
| 2017-03-15 | $45.50 | $45.95 | $45.05 | $45.10 | $45.10 | 393,153 |
| 2017-03-14 | $45.00 | $45.60 | $44.95 | $45.30 | $45.30 | 327,680 |
| 2017-03-13 | $45.10 | $45.73 | $44.98 | $45.50 | $45.50 | 264,018 |
| 2017-03-10 | $44.60 | $45.20 | $43.85 | $45.05 | $45.05 | 2,215,162 |
| 2017-03-09 | $45.00 | $45.30 | $44.80 | $44.95 | $44.95 | 414,940 |
| 2017-03-08 | $45.05 | $45.75 | $44.51 | $45.05 | $45.05 | 832,061 |
| 2017-03-07 | $44.65 | $45.45 | $44.50 | $45.00 | $45.00 | 502,581 |
| 2017-03-06 | $45.10 | $45.38 | $44.60 | $44.75 | $44.75 | 957,989 |
| 2017-03-03 | $45.20 | $46.05 | $44.65 | $45.30 | $45.30 | 710,278 |
| 2017-03-02 | $45.75 | $46.50 | $45.10 | $45.30 | $45.30 | 692,554 |
| 2017-03-01 | $45.00 | $46.85 | $44.75 | $45.85 | $45.85 | 1,463,154 |
| 2017-02-28 | $46.55 | $46.55 | $44.85 | $45.00 | $45.00 | 775,795 |
| 2017-02-27 | $45.40 | $46.63 | $45.20 | $46.55 | $46.55 | 1,961,255 |
| 2017-02-24 | $46.35 | $46.70 | $45.30 | $45.35 | $45.35 | 1,160,114 |
| 2017-02-23 | $46.75 | $46.80 | $46.53 | $46.65 | $46.65 | 357,598 |
| 2017-02-22 | $46.55 | $46.85 | $46.38 | $46.60 | $46.60 | 347,029 |
| 2017-02-21 | $46.30 | $47.00 | $46.30 | $46.65 | $46.65 | 503,113 |
| 2017-02-17 | $46.90 | $47.49 | $45.95 | $46.15 | $46.15 | 735,950 |
| 2017-02-16 | $47.40 | $47.40 | $46.85 | $47.25 | $47.25 | 280,273 |
| 2017-02-15 | $47.40 | $47.60 | $46.95 | $47.25 | $47.25 | 500,498 |
| 2017-02-14 | $46.95 | $47.60 | $46.70 | $47.40 | $47.40 | 860,456 |
| 2017-02-13 | $47.50 | $47.50 | $46.90 | $47.00 | $47.00 | 551,468 |
| 2017-02-10 | $47.40 | $47.80 | $47.05 | $47.25 | $47.25 | 547,950 |
| 2017-02-09 | $46.75 | $47.40 | $46.65 | $47.25 | $47.25 | 708,154 |
| 2017-02-08 | $46.45 | $46.75 | $46.25 | $46.40 | $46.40 | 587,302 |
| 2017-02-07 | $47.00 | $47.05 | $45.96 | $46.70 | $46.70 | 691,669 |
| 2017-02-06 | $47.15 | $47.65 | $46.50 | $46.75 | $46.75 | 696,263 |
| 2017-02-03 | $46.90 | $47.15 | $46.16 | $47.05 | $47.05 | 688,047 |
| 2017-02-02 | $46.00 | $51.23 | $45.83 | $47.05 | $47.05 | 1,863,652 |
| 2017-02-01 | $45.70 | $46.43 | $45.70 | $46.10 | $46.10 | 600,050 |
| 2017-01-31 | $45.00 | $45.65 | $44.80 | $45.50 | $45.50 | 470,634 |
| 2017-01-30 | $45.05 | $45.15 | $44.10 | $45.00 | $45.00 | 657,568 |
| 2017-01-27 | $44.75 | $45.35 | $44.03 | $45.05 | $45.05 | 785,595 |
| 2017-01-26 | $44.05 | $45.05 | $43.80 | $44.75 | $44.75 | 842,351 |
| 2017-01-25 | $43.70 | $44.20 | $43.40 | $44.00 | $44.00 | 836,935 |
| 2017-01-24 | $42.90 | $43.50 | $42.45 | $43.45 | $43.45 | 589,027 |
| 2017-01-23 | $42.60 | $43.08 | $42.00 | $42.85 | $42.85 | 838,140 |
| 2017-01-20 | $41.55 | $42.85 | $41.33 | $42.70 | $42.70 | 1,703,671 |
| 2017-01-19 | $41.40 | $41.80 | $41.10 | $41.55 | $41.55 | 582,832 |
| 2017-01-18 | $40.60 | $41.35 | $40.30 | $41.25 | $41.25 | 467,410 |
| 2017-01-17 | $41.90 | $41.93 | $40.38 | $40.55 | $40.55 | 891,160 |
| 2017-01-13 | $41.25 | $42.60 | $41.05 | $41.75 | $41.75 | 1,073,510 |
| 2017-01-12 | $39.75 | $42.35 | $39.31 | $42.00 | $42.00 | 2,899,307 |
| 2017-01-11 | $35.30 | $36.25 | $35.20 | $36.15 | $36.15 | 420,787 |
| 2017-01-10 | $35.25 | $35.60 | $34.50 | $35.30 | $35.30 | 525,849 |
| 2017-01-09 | $36.35 | $36.40 | $35.20 | $35.25 | $35.25 | 661,602 |
| 2017-01-06 | $34.30 | $36.60 | $34.00 | $36.35 | $36.35 | 635,198 |
| 2017-01-05 | $33.40 | $34.65 | $32.95 | $34.15 | $34.15 | 940,523 |
| 2017-01-04 | $33.15 | $33.78 | $32.15 | $33.45 | $33.45 | 2,069,562 |
| 2017-01-03 | $33.45 | $34.45 | $32.98 | $34.40 | $34.40 | 518,959 |
| 2016-12-30 | $32.85 | $33.25 | $32.15 | $33.25 | $33.25 | 371,198 |
| 2016-12-29 | $32.60 | $33.04 | $32.53 | $32.75 | $32.75 | 279,429 |
| 2016-12-28 | $33.40 | $33.58 | $32.50 | $32.70 | $32.70 | 459,856 |
| 2016-12-27 | $32.35 | $33.65 | $32.35 | $33.25 | $33.25 | 387,125 |
| 2016-12-23 | $32.35 | $32.55 | $31.90 | $32.45 | $32.45 | 427,928 |
| 2016-12-22 | $32.15 | $32.35 | $31.80 | $32.25 | $32.25 | 416,178 |
| 2016-12-21 | $32.40 | $33.00 | $31.35 | $32.30 | $32.30 | 749,519 |
| 2016-12-20 | $32.80 | $33.03 | $32.25 | $32.50 | $32.50 | 676,427 |
| 2016-12-19 | $32.45 | $33.05 | $32.35 | $32.75 | $32.75 | 213,032 |
| 2016-12-16 | $32.70 | $33.38 | $32.20 | $32.45 | $32.45 | 674,155 |
| 2016-12-15 | $32.10 | $32.80 | $31.25 | $32.55 | $32.55 | 585,058 |
| 2016-12-14 | $32.05 | $32.40 | $31.20 | $32.00 | $32.00 | 373,716 |
| 2016-12-13 | $33.40 | $33.40 | $32.10 | $32.25 | $32.25 | 1,583,571 |
| 2016-12-12 | $34.05 | $34.20 | $33.40 | $33.50 | $33.50 | 821,848 |
| 2016-12-09 | $34.20 | $34.40 | $33.70 | $33.95 | $33.95 | 337,302 |
| 2016-12-08 | $32.65 | $34.05 | $32.35 | $34.00 | $34.00 | 426,125 |
| 2016-12-07 | $32.55 | $33.36 | $32.25 | $32.60 | $32.60 | 514,546 |
| 2016-12-06 | $32.15 | $32.80 | $31.90 | $32.65 | $32.65 | 448,721 |
| 2016-12-05 | $31.95 | $32.25 | $31.55 | $32.05 | $32.05 | 698,454 |
| 2016-12-02 | $32.15 | $32.30 | $30.40 | $31.95 | $31.95 | 975,179 |
| 2016-12-01 | $35.40 | $35.40 | $32.35 | $32.50 | $32.50 | 749,303 |
| 2016-11-30 | $37.00 | $37.35 | $35.03 | $35.40 | $35.40 | 1,023,954 |
| 2016-11-29 | $36.85 | $37.25 | $36.25 | $36.65 | $36.65 | 245,463 |
| 2016-11-28 | $37.20 | $37.20 | $35.45 | $36.85 | $36.85 | 162,014 |
| 2016-11-25 | $37.05 | $37.30 | $37.03 | $37.20 | $37.20 | 73,548 |
| 2016-11-23 | $36.80 | $37.20 | $36.50 | $37.15 | $37.15 | 203,412 |
| 2016-11-22 | $37.20 | $37.35 | $36.65 | $36.95 | $36.95 | 366,363 |
| 2016-11-21 | $35.95 | $37.05 | $35.55 | $37.00 | $37.00 | 356,730 |
| 2016-11-18 | $35.85 | $36.95 | $33.96 | $35.95 | $35.95 | 497,211 |
| 2016-11-17 | $35.05 | $35.90 | $35.00 | $35.70 | $35.70 | 325,924 |
| 2016-11-16 | $33.25 | $35.35 | $33.20 | $35.35 | $35.35 | 435,748 |
| 2016-11-15 | $32.85 | $33.30 | $32.55 | $33.25 | $33.25 | 576,435 |
| 2016-11-14 | $33.30 | $33.90 | $32.60 | $32.85 | $32.85 | 871,156 |
| 2016-11-11 | $33.40 | $34.00 | $32.70 | $32.95 | $32.95 | 795,856 |
| 2016-11-10 | $34.60 | $34.65 | $32.95 | $33.35 | $33.35 | 632,479 |
| 2016-11-09 | $35.10 | $35.25 | $34.15 | $34.35 | $34.35 | 451,662 |
| 2016-11-08 | $34.70 | $35.40 | $34.35 | $35.30 | $35.30 | 616,417 |
| 2016-11-07 | $35.45 | $36.20 | $34.28 | $34.70 | $34.70 | 880,121 |
| 2016-11-04 | $35.90 | $36.30 | $35.65 | $36.00 | $36.00 | 593,323 |
| 2016-11-03 | $36.25 | $36.80 | $35.95 | $36.00 | $36.00 | 356,063 |
| 2016-11-02 | $25.60 | $36.85 | $24.85 | $36.45 | $36.45 | 1,313,406 |
| 2016-11-01 | $39.65 | $39.75 | $38.85 | $39.70 | $39.70 | 250,737 |
| 2016-10-31 | $40.10 | $40.50 | $39.60 | $39.80 | $39.80 | 189,683 |
| 2016-10-28 | $40.54 | $40.54 | $39.85 | $40.22 | $40.22 | 166,199 |
| 2016-10-27 | $40.37 | $40.84 | $39.68 | $40.36 | $40.36 | 140,024 |
| 2016-10-26 | $41.50 | $41.83 | $39.99 | $40.11 | $40.11 | 206,592 |
| 2016-10-25 | $42.36 | $42.54 | $41.54 | $41.71 | $41.71 | 139,000 |
| 2016-10-24 | $42.72 | $43.21 | $42.32 | $42.52 | $42.52 | 140,208 |
| 2016-10-21 | $43.16 | $43.28 | $42.58 | $42.60 | $42.60 | 187,351 |
| 2016-10-20 | $43.01 | $43.32 | $42.50 | $43.13 | $43.13 | 267,050 |
| 2016-10-19 | $43.70 | $43.75 | $43.08 | $43.10 | $43.10 | 122,316 |
| 2016-10-18 | $43.73 | $44.50 | $42.92 | $43.52 | $43.52 | 264,108 |
| 2016-10-17 | $43.47 | $43.80 | $42.63 | $43.49 | $43.49 | 222,837 |
| 2016-10-14 | $43.54 | $44.04 | $43.18 | $43.47 | $43.47 | 143,836 |
| 2016-10-13 | $43.64 | $43.83 | $43.12 | $43.48 | $43.48 | 170,835 |
| 2016-10-12 | $43.00 | $44.00 | $42.98 | $43.76 | $43.76 | 243,435 |
| 2016-10-11 | $43.54 | $44.03 | $42.34 | $43.02 | $43.02 | 272,476 |
| 2016-10-10 | $42.65 | $44.47 | $42.65 | $43.75 | $43.75 | 290,913 |
| 2016-10-07 | $43.01 | $43.10 | $42.53 | $42.58 | $42.58 | 145,454 |
| 2016-10-06 | $42.20 | $43.23 | $41.97 | $43.04 | $43.04 | 289,663 |
| 2016-10-05 | $43.40 | $43.40 | $42.02 | $42.43 | $42.43 | 337,424 |
| 2016-10-04 | $43.50 | $43.73 | $43.13 | $43.45 | $43.45 | 124,434 |
| 2016-10-03 | $44.61 | $44.85 | $43.50 | $43.50 | $43.50 | 208,460 |
| 2016-09-30 | $44.10 | $45.00 | $43.72 | $44.74 | $44.74 | 172,425 |
| 2016-09-29 | $43.82 | $45.02 | $43.34 | $43.75 | $43.75 | 299,460 |
| 2016-09-28 | $43.06 | $43.74 | $42.84 | $43.73 | $43.73 | 258,612 |
| 2016-09-27 | $43.61 | $43.72 | $42.75 | $43.17 | $43.17 | 167,383 |
| 2016-09-26 | $43.56 | $43.84 | $42.55 | $43.41 | $43.41 | 224,283 |
| 2016-09-23 | $43.92 | $44.31 | $43.40 | $43.58 | $43.58 | 261,517 |
| 2016-09-22 | $44.77 | $45.31 | $44.14 | $44.18 | $44.18 | 313,721 |
| 2016-09-21 | $42.97 | $44.52 | $42.90 | $44.31 | $44.31 | 311,438 |
| 2016-09-20 | $43.25 | $43.29 | $42.86 | $42.99 | $42.99 | 155,660 |
| 2016-09-19 | $43.23 | $43.53 | $42.74 | $42.92 | $42.92 | 116,573 |
| 2016-09-16 | $43.39 | $43.76 | $42.80 | $42.89 | $42.89 | 287,757 |
| 2016-09-15 | $42.66 | $43.40 | $42.11 | $43.30 | $43.30 | 150,959 |
| 2016-09-14 | $43.26 | $43.26 | $42.49 | $42.63 | $42.63 | 153,447 |
| 2016-09-13 | $43.20 | $44.34 | $42.50 | $43.20 | $43.20 | 204,675 |
| 2016-09-12 | $43.00 | $43.47 | $42.69 | $43.46 | $43.46 | 187,341 |
| 2016-09-09 | $43.32 | $43.44 | $43.04 | $43.30 | $43.30 | 315,680 |
| 2016-09-08 | $43.49 | $43.86 | $42.94 | $43.47 | $43.47 | 208,994 |
| 2016-09-07 | $42.87 | $43.60 | $42.62 | $43.49 | $43.49 | 209,733 |
| 2016-09-06 | $42.31 | $42.89 | $41.96 | $42.76 | $42.76 | 193,791 |
| 2016-09-02 | $42.20 | $42.47 | $42.10 | $42.22 | $42.22 | 353,774 |
| 2016-09-01 | $42.20 | $42.45 | $41.81 | $42.18 | $42.18 | 220,320 |
| 2016-08-31 | $42.00 | $42.40 | $41.70 | $42.15 | $42.15 | 186,798 |
| 2016-08-30 | $42.09 | $42.35 | $40.65 | $42.19 | $42.19 | 156,534 |
| 2016-08-29 | $42.20 | $42.32 | $42.01 | $42.18 | $42.18 | 163,706 |
| 2016-08-26 | $42.10 | $42.64 | $41.47 | $42.06 | $42.06 | 194,481 |
| 2016-08-25 | $42.53 | $42.76 | $42.04 | $42.19 | $42.19 | 302,660 |
| 2016-08-24 | $42.21 | $42.81 | $41.70 | $42.50 | $42.50 | 191,016 |
| 2016-08-23 | $41.65 | $42.42 | $41.65 | $42.06 | $42.06 | 375,654 |
| 2016-08-22 | $41.52 | $42.00 | $41.31 | $41.52 | $41.52 | 310,285 |
| 2016-08-19 | $41.17 | $41.89 | $40.84 | $41.59 | $41.59 | 272,733 |
| 2016-08-18 | $41.19 | $41.51 | $39.21 | $41.39 | $41.39 | 208,430 |
| 2016-08-17 | $41.30 | $41.30 | $40.57 | $41.25 | $41.25 | 191,894 |
| 2016-08-16 | $41.32 | $41.89 | $41.23 | $41.38 | $41.38 | 156,539 |
| 2016-08-15 | $41.50 | $41.83 | $41.27 | $41.40 | $41.40 | 143,483 |
| 2016-08-12 | $41.56 | $41.60 | $40.91 | $41.49 | $41.49 | 169,033 |
| 2016-08-11 | $41.39 | $41.77 | $41.25 | $41.48 | $41.48 | 123,772 |
| 2016-08-10 | $41.36 | $42.35 | $40.93 | $41.27 | $41.27 | 137,957 |
| 2016-08-09 | $41.42 | $42.18 | $40.24 | $41.48 | $41.48 | 152,356 |
| 2016-08-08 | $42.09 | $42.51 | $41.36 | $41.54 | $41.54 | 210,342 |
| 2016-08-05 | $41.29 | $42.24 | $40.12 | $41.97 | $41.97 | 276,292 |
| 2016-08-04 | $41.55 | $42.38 | $41.13 | $41.18 | $41.18 | 274,254 |
| 2016-08-03 | $41.07 | $41.78 | $40.54 | $41.44 | $41.44 | 240,811 |
| 2016-08-02 | $41.82 | $42.71 | $40.60 | $41.31 | $41.31 | 429,577 |
| 2016-08-01 | $41.60 | $42.41 | $41.35 | $42.00 | $42.00 | 682,869 |
| 2016-07-29 | $41.26 | $41.99 | $40.08 | $41.76 | $41.76 | 607,374 |
| 2016-07-28 | $45.19 | $48.86 | $41.03 | $41.46 | $41.46 | 1,835,471 |
| 2016-07-27 | $37.75 | $37.75 | $36.93 | $37.10 | $37.10 | 219,109 |
| 2016-07-26 | $37.81 | $38.28 | $37.39 | $37.57 | $37.57 | 277,606 |
| 2016-07-25 | $37.96 | $38.47 | $37.78 | $37.82 | $37.82 | 186,157 |
| 2016-07-22 | $38.08 | $38.89 | $37.82 | $38.01 | $38.01 | 173,438 |
| 2016-07-21 | $38.33 | $39.02 | $36.51 | $38.10 | $38.10 | 202,136 |
| 2016-07-20 | $38.14 | $38.55 | $37.72 | $38.32 | $38.32 | 199,316 |
| 2016-07-19 | $38.01 | $38.11 | $37.32 | $37.97 | $37.97 | 218,511 |
| 2016-07-18 | $39.26 | $39.43 | $38.31 | $39.00 | $39.00 | 245,013 |
| 2016-07-15 | $39.94 | $40.10 | $39.15 | $39.25 | $39.25 | 138,186 |
| 2016-07-14 | $39.78 | $40.32 | $39.02 | $39.65 | $39.65 | 248,242 |
| 2016-07-13 | $39.28 | $39.93 | $38.20 | $39.34 | $39.34 | 264,700 |
| 2016-07-12 | $38.66 | $39.73 | $38.66 | $39.16 | $39.16 | 272,877 |
| 2016-07-11 | $37.70 | $38.21 | $37.18 | $38.09 | $38.09 | 235,939 |
| 2016-07-08 | $36.27 | $38.00 | $35.94 | $37.42 | $37.42 | 399,950 |
| 2016-07-07 | $35.72 | $36.40 | $35.01 | $35.90 | $35.90 | 306,688 |
| 2016-07-06 | $34.86 | $35.86 | $34.48 | $35.74 | $35.74 | 237,179 |
| 2016-07-05 | $35.06 | $36.12 | $34.83 | $35.08 | $35.08 | 226,568 |
| 2016-07-01 | $35.28 | $35.70 | $34.65 | $35.05 | $35.05 | 342,769 |
| 2016-06-30 | $34.59 | $35.43 | $34.29 | $35.39 | $35.39 | 422,620 |
| 2016-06-29 | $33.96 | $34.87 | $32.62 | $34.59 | $34.59 | 406,129 |
| 2016-06-28 | $34.08 | $34.47 | $33.50 | $33.61 | $33.61 | 316,268 |
| 2016-06-27 | $34.52 | $35.17 | $32.23 | $33.74 | $33.74 | 789,506 |
| 2016-06-24 | $34.44 | $35.19 | $34.26 | $35.00 | $35.00 | 500,887 |
| 2016-06-23 | $35.77 | $36.45 | $35.48 | $35.76 | $35.76 | 375,107 |
| 2016-06-22 | $35.06 | $35.76 | $34.82 | $35.48 | $35.48 | 604,622 |
| 2016-06-21 | $35.14 | $35.53 | $34.78 | $35.15 | $35.15 | 306,613 |
| 2016-06-20 | $34.63 | $35.52 | $34.37 | $35.22 | $35.22 | 346,391 |
| 2016-06-17 | $34.00 | $35.05 | $33.63 | $33.95 | $33.95 | 642,803 |
| 2016-06-16 | $33.38 | $33.84 | $32.84 | $33.70 | $33.70 | 371,437 |
| 2016-06-15 | $33.87 | $34.08 | $33.57 | $33.64 | $33.64 | 277,657 |
| 2016-06-14 | $33.17 | $33.96 | $32.82 | $33.88 | $33.88 | 319,422 |
| 2016-06-13 | $33.56 | $34.06 | $33.24 | $33.26 | $33.26 | 164,554 |
| 2016-06-10 | $34.27 | $35.41 | $33.36 | $33.79 | $33.79 | 222,272 |
| 2016-06-09 | $35.03 | $35.03 | $34.61 | $34.64 | $34.64 | 292,561 |
| 2016-06-08 | $34.08 | $35.42 | $33.83 | $35.17 | $35.17 | 326,136 |
| 2016-06-07 | $33.89 | $34.36 | $33.51 | $33.91 | $33.91 | 367,163 |
| 2016-06-06 | $33.73 | $34.18 | $33.15 | $34.00 | $34.00 | 282,620 |
| 2016-06-03 | $34.38 | $34.84 | $33.46 | $33.82 | $33.82 | 358,279 |
| 2016-06-02 | $33.91 | $34.47 | $33.49 | $34.35 | $34.35 | 426,099 |
| 2016-06-01 | $32.64 | $34.30 | $32.59 | $33.86 | $33.86 | 554,742 |
| 2016-05-31 | $32.42 | $33.22 | $32.34 | $32.83 | $32.83 | 368,129 |
| 2016-05-27 | $32.55 | $32.82 | $32.25 | $32.34 | $32.34 | 216,578 |
| 2016-05-26 | $32.34 | $32.80 | $32.15 | $32.42 | $32.42 | 202,296 |
| 2016-05-25 | $32.01 | $32.49 | $31.87 | $32.31 | $32.31 | 351,026 |
| 2016-05-24 | $31.38 | $31.98 | $31.01 | $31.85 | $31.85 | 680,096 |
| 2016-05-23 | $32.34 | $32.45 | $31.15 | $31.29 | $31.29 | 429,817 |
| 2016-05-20 | $31.40 | $32.46 | $31.21 | $32.43 | $32.43 | 460,267 |
| 2016-05-19 | $31.84 | $32.24 | $31.09 | $31.28 | $31.28 | 451,810 |
| 2016-05-18 | $32.66 | $33.03 | $31.98 | $32.10 | $32.10 | 530,344 |
| 2016-05-17 | $33.36 | $33.87 | $32.39 | $32.70 | $32.70 | 397,890 |
| 2016-05-16 | $33.71 | $33.86 | $33.22 | $33.42 | $33.42 | 299,720 |
| 2016-05-13 | $33.60 | $33.90 | $33.36 | $33.52 | $33.52 | 341,378 |
| 2016-05-12 | $33.77 | $33.93 | $33.16 | $33.59 | $33.59 | 246,301 |
| 2016-05-11 | $33.57 | $33.94 | $33.04 | $33.57 | $33.57 | 359,518 |
| 2016-05-10 | $33.92 | $33.92 | $32.30 | $33.75 | $33.75 | 638,742 |
| 2016-05-09 | $32.88 | $34.01 | $32.71 | $33.91 | $33.91 | 771,143 |
| 2016-05-06 | $32.32 | $35.36 | $32.13 | $32.89 | $32.89 | 1,542,315 |
| 2016-05-05 | $30.41 | $30.78 | $28.99 | $29.34 | $29.34 | 692,561 |
| 2016-05-04 | $30.52 | $30.82 | $29.95 | $30.44 | $30.44 | 546,096 |
| 2016-05-03 | $31.62 | $31.98 | $30.33 | $30.49 | $30.49 | 505,619 |
| 2016-05-02 | $31.62 | $32.06 | $31.12 | $31.61 | $31.61 | 524,565 |
| 2016-04-29 | $31.66 | $31.96 | $30.95 | $31.64 | $31.64 | 453,651 |
| 2016-04-28 | $31.41 | $32.29 | $31.26 | $31.73 | $31.73 | 348,043 |
| 2016-04-27 | $31.62 | $32.10 | $31.22 | $31.44 | $31.44 | 306,857 |
| 2016-04-26 | $31.49 | $31.76 | $31.11 | $31.49 | $31.49 | 261,466 |
| 2016-04-25 | $31.93 | $32.07 | $31.37 | $31.47 | $31.47 | 294,799 |
| 2016-04-22 | $31.62 | $32.21 | $31.62 | $31.89 | $31.89 | 347,074 |
| 2016-04-21 | $31.80 | $32.26 | $31.47 | $31.49 | $31.49 | 314,609 |
| 2016-04-20 | $31.63 | $32.24 | $31.44 | $31.72 | $31.72 | 384,250 |
| 2016-04-19 | $32.56 | $32.58 | $31.67 | $31.70 | $31.70 | 459,566 |
| 2016-04-18 | $31.93 | $33.15 | $31.65 | $32.37 | $32.37 | 590,687 |
| 2016-04-15 | $31.84 | $33.46 | $31.84 | $33.05 | $33.05 | 282,571 |
| 2016-04-14 | $31.91 | $32.31 | $31.33 | $31.85 | $31.85 | 372,424 |
| 2016-04-13 | $31.50 | $32.39 | $31.33 | $32.02 | $32.02 | 407,899 |
| 2016-04-12 | $31.43 | $31.66 | $30.96 | $31.28 | $31.28 | 504,755 |
| 2016-04-11 | $31.90 | $32.08 | $31.38 | $31.48 | $31.48 | 540,971 |
| 2016-04-08 | $32.35 | $32.94 | $31.62 | $31.81 | $31.81 | 735,403 |
| 2016-04-07 | $32.55 | $32.78 | $31.76 | $32.00 | $32.00 | 597,650 |
| 2016-04-06 | $32.22 | $32.80 | $32.10 | $32.69 | $32.69 | 343,654 |
| 2016-04-05 | $32.34 | $32.91 | $32.24 | $32.35 | $32.35 | 514,731 |
| 2016-04-04 | $32.85 | $33.26 | $31.47 | $32.51 | $32.51 | 679,413 |
| 2016-04-01 | $31.97 | $33.22 | $31.84 | $32.76 | $32.76 | 1,056,961 |
| 2016-03-31 | $32.13 | $32.36 | $31.81 | $32.25 | $32.25 | 346,576 |
| 2016-03-30 | $32.26 | $32.62 | $31.39 | $31.93 | $31.93 | 603,724 |
| 2016-03-29 | $30.75 | $32.36 | $30.45 | $32.20 | $32.20 | 487,001 |
| 2016-03-28 | $30.66 | $31.27 | $30.66 | $30.71 | $30.71 | 568,508 |
| 2016-03-24 | $30.38 | $30.74 | $29.80 | $30.63 | $30.63 | 322,138 |
| 2016-03-23 | $30.58 | $31.09 | $30.18 | $30.39 | $30.39 | 487,891 |
| 2016-03-22 | $30.49 | $31.00 | $30.10 | $30.74 | $30.74 | 306,216 |
| 2016-03-21 | $30.31 | $31.06 | $30.12 | $30.73 | $30.73 | 418,875 |
| 2016-03-18 | $29.28 | $30.82 | $28.72 | $30.25 | $30.25 | 665,438 |
| 2016-03-17 | $27.69 | $29.28 | $27.53 | $29.17 | $29.17 | 542,628 |
| 2016-03-16 | $27.92 | $28.18 | $27.53 | $27.79 | $27.79 | 384,599 |
| 2016-03-15 | $28.78 | $28.78 | $27.54 | $28.22 | $28.22 | 372,105 |
| 2016-03-14 | $28.72 | $29.35 | $27.77 | $29.02 | $29.02 | 643,176 |
| 2016-03-11 | $28.88 | $29.01 | $28.14 | $28.59 | $28.59 | 635,386 |
| 2016-03-10 | $28.79 | $29.42 | $27.96 | $28.66 | $28.66 | 713,801 |
| 2016-03-09 | $29.44 | $29.55 | $27.97 | $28.50 | $28.50 | 669,624 |
| 2016-03-08 | $30.19 | $30.31 | $29.26 | $29.29 | $29.29 | 296,417 |
| 2016-03-07 | $29.76 | $31.11 | $29.76 | $30.30 | $30.30 | 951,007 |
| 2016-03-04 | $28.44 | $30.56 | $28.30 | $29.77 | $29.77 | 939,702 |
| 2016-03-03 | $28.01 | $28.37 | $27.83 | $28.25 | $28.25 | 1,134,620 |
| 2016-03-02 | $29.82 | $30.05 | $28.17 | $28.20 | $28.20 | 886,677 |
| 2016-03-01 | $29.49 | $30.04 | $28.68 | $29.82 | $29.82 | 642,974 |
| 2016-02-29 | $29.40 | $30.10 | $28.00 | $29.49 | $29.49 | 774,575 |
| 2016-02-26 | $28.09 | $29.58 | $27.32 | $29.40 | $29.40 | 1,351,419 |
| 2016-02-25 | $27.30 | $29.19 | $27.15 | $27.81 | $27.81 | 2,611,472 |
| 2016-02-24 | $23.36 | $28.08 | $18.87 | $26.50 | $26.50 | 8,400,508 |
| 2016-02-23 | $36.81 | $37.06 | $35.84 | $36.29 | $36.29 | 627,591 |
| 2016-02-22 | $38.02 | $38.66 | $36.69 | $36.77 | $36.77 | 517,658 |
| 2016-02-19 | $37.56 | $37.91 | $37.16 | $37.41 | $37.41 | 624,760 |
| 2016-02-18 | $39.39 | $39.53 | $37.42 | $37.68 | $37.68 | 410,811 |
| 2016-02-17 | $40.35 | $40.59 | $39.11 | $39.27 | $39.27 | 275,045 |
| 2016-02-16 | $40.65 | $40.95 | $39.93 | $40.16 | $40.16 | 152,186 |
| 2016-02-12 | $39.53 | $40.87 | $39.09 | $40.25 | $40.25 | 264,863 |
| 2016-02-11 | $39.25 | $39.78 | $38.84 | $39.19 | $39.19 | 153,453 |
| 2016-02-10 | $40.71 | $42.25 | $39.87 | $39.98 | $39.98 | 193,349 |
| 2016-02-09 | $41.30 | $42.27 | $39.51 | $40.35 | $40.35 | 316,012 |
| 2016-02-08 | $42.59 | $42.69 | $41.52 | $41.83 | $41.83 | 221,311 |
| 2016-02-05 | $43.16 | $43.65 | $42.84 | $42.93 | $42.93 | 310,196 |
| 2016-02-04 | $43.30 | $43.99 | $43.25 | $43.54 | $43.54 | 148,133 |
| 2016-02-03 | $45.76 | $45.87 | $42.99 | $43.57 | $43.57 | 254,955 |
| 2016-02-02 | $45.08 | $45.87 | $44.25 | $45.31 | $45.31 | 338,345 |
| 2016-02-01 | $45.60 | $46.04 | $44.81 | $45.63 | $45.63 | 242,540 |
| 2016-01-29 | $43.82 | $46.02 | $43.65 | $45.77 | $45.77 | 352,011 |
| 2016-01-28 | $43.98 | $44.69 | $43.52 | $43.80 | $43.80 | 166,646 |
| 2016-01-27 | $43.15 | $44.61 | $42.92 | $43.76 | $43.76 | 389,796 |
| 2016-01-26 | $44.63 | $44.63 | $42.94 | $43.24 | $43.24 | 232,177 |
| 2016-01-25 | $44.43 | $45.15 | $43.79 | $44.52 | $44.52 | 257,914 |
| 2016-01-22 | $44.36 | $45.42 | $44.19 | $44.54 | $44.54 | 365,435 |
| 2016-01-21 | $45.23 | $45.23 | $43.73 | $43.95 | $43.95 | 209,344 |
| 2016-01-20 | $43.62 | $45.40 | $42.93 | $44.83 | $44.83 | 245,718 |
| 2016-01-19 | $44.64 | $45.02 | $43.65 | $44.22 | $44.22 | 194,068 |
| 2016-01-15 | $44.76 | $45.29 | $42.51 | $44.15 | $44.15 | 281,776 |
| 2016-01-14 | $45.68 | $48.50 | $45.16 | $45.84 | $45.84 | 263,570 |
| 2016-01-13 | $46.64 | $48.49 | $44.87 | $45.53 | $45.53 | 303,696 |
| 2016-01-12 | $46.25 | $47.39 | $45.99 | $46.55 | $46.55 | 363,593 |
| 2016-01-11 | $45.66 | $46.25 | $45.10 | $45.92 | $45.92 | 253,076 |
| 2016-01-08 | $46.50 | $47.16 | $45.31 | $45.38 | $45.38 | 152,338 |
| 2016-01-07 | $46.23 | $47.32 | $45.96 | $46.38 | $46.38 | 198,317 |
| 2016-01-06 | $46.76 | $47.53 | $46.39 | $46.95 | $46.95 | 183,384 |
| 2016-01-05 | $47.46 | $48.07 | $47.02 | $47.53 | $47.53 | 136,389 |
| 2016-01-04 | $48.94 | $49.17 | $46.89 | $47.24 | $47.24 | 266,820 |
| 2015-12-31 | $50.25 | $51.26 | $49.61 | $49.61 | $49.61 | 229,214 |
| 2015-12-30 | $50.88 | $51.71 | $50.39 | $50.45 | $50.45 | 150,778 |
| 2015-12-29 | $50.58 | $51.26 | $50.03 | $50.82 | $50.82 | 113,320 |
| 2015-12-28 | $49.80 | $50.36 | $49.26 | $50.26 | $50.26 | 136,970 |
| 2015-12-24 | $50.25 | $50.61 | $49.53 | $50.12 | $50.12 | 71,808 |
| 2015-12-23 | $49.29 | $50.14 | $48.86 | $49.91 | $49.91 | 221,026 |
| 2015-12-22 | $49.26 | $49.43 | $48.66 | $49.07 | $49.07 | 135,062 |
| 2015-12-21 | $49.18 | $49.98 | $48.71 | $49.13 | $49.13 | 201,593 |
| 2015-12-18 | $48.66 | $49.29 | $46.67 | $49.08 | $49.08 | 573,761 |
| 2015-12-17 | $50.00 | $50.27 | $48.78 | $48.97 | $48.97 | 259,178 |
| 2015-12-16 | $51.07 | $51.32 | $49.47 | $49.91 | $49.91 | 369,371 |
| 2015-12-15 | $49.72 | $51.31 | $49.00 | $50.96 | $50.96 | 257,514 |
| 2015-12-14 | $50.75 | $50.93 | $48.72 | $49.53 | $49.53 | 256,341 |
| 2015-12-11 | $50.68 | $51.41 | $50.37 | $50.68 | $50.68 | 205,160 |
| 2015-12-10 | $51.29 | $52.14 | $50.62 | $51.55 | $51.55 | 322,252 |
| 2015-12-09 | $52.17 | $52.52 | $50.99 | $51.16 | $51.16 | 195,683 |
| 2015-12-08 | $51.25 | $52.65 | $50.97 | $52.28 | $52.28 | 182,346 |
| 2015-12-07 | $53.03 | $53.03 | $50.90 | $51.43 | $51.43 | 229,081 |
| 2015-12-04 | $52.24 | $53.13 | $51.98 | $52.99 | $52.99 | 181,945 |
| 2015-12-03 | $54.25 | $54.84 | $51.46 | $52.29 | $52.29 | 271,323 |
| 2015-12-02 | $54.08 | $54.77 | $52.68 | $54.21 | $54.21 | 247,895 |
| 2015-12-01 | $53.96 | $54.59 | $53.70 | $54.20 | $54.20 | 325,714 |
| 2015-11-30 | $53.00 | $53.91 | $52.75 | $53.84 | $53.84 | 205,509 |
| 2015-11-27 | $52.61 | $53.47 | $52.27 | $52.82 | $52.82 | 49,001 |
| 2015-11-25 | $52.25 | $53.07 | $52.21 | $52.73 | $52.73 | 212,242 |
| 2015-11-24 | $51.23 | $52.30 | $50.96 | $52.19 | $52.19 | 266,923 |
| 2015-11-23 | $50.92 | $52.23 | $50.35 | $51.62 | $51.62 | 232,745 |
| 2015-11-20 | $51.99 | $51.99 | $50.82 | $51.04 | $51.04 | 290,389 |
| 2015-11-19 | $52.02 | $52.32 | $51.45 | $51.72 | $51.72 | 209,547 |
| 2015-11-18 | $52.24 | $53.25 | $51.79 | $52.25 | $52.25 | 169,483 |
| 2015-11-17 | $53.28 | $53.62 | $51.97 | $52.32 | $52.32 | 322,536 |
| 2015-11-16 | $52.44 | $52.63 | $51.91 | $52.25 | $52.25 | 165,874 |
| 2015-11-13 | $52.67 | $52.92 | $51.92 | $52.64 | $52.64 | 209,579 |
| 2015-11-12 | $52.97 | $53.44 | $52.48 | $53.01 | $53.01 | 250,788 |
| 2015-11-11 | $53.31 | $53.51 | $52.02 | $53.20 | $53.20 | 220,008 |
| 2015-11-10 | $51.69 | $53.03 | $51.44 | $52.87 | $52.87 | 388,068 |
| 2015-11-09 | $53.09 | $53.74 | $50.71 | $52.47 | $52.47 | 315,913 |
| 2015-11-06 | $50.03 | $53.74 | $47.33 | $53.33 | $53.33 | 857,074 |
| 2015-11-05 | $44.11 | $45.35 | $43.67 | $44.21 | $44.21 | 203,268 |
| 2015-11-04 | $43.54 | $44.42 | $43.16 | $44.10 | $44.10 | 254,078 |
| 2015-11-03 | $43.53 | $43.97 | $42.88 | $43.46 | $43.46 | 379,647 |
| 2015-11-02 | $43.90 | $44.24 | $42.83 | $43.76 | $43.76 | 240,132 |
| 2015-10-30 | $44.79 | $45.29 | $43.13 | $43.83 | $43.83 | 503,866 |
| 2015-10-29 | $44.02 | $44.97 | $43.76 | $44.90 | $44.90 | 247,130 |
| 2015-10-28 | $42.73 | $44.23 | $42.46 | $44.22 | $44.22 | 474,032 |
| 2015-10-27 | $43.79 | $44.33 | $42.17 | $42.61 | $42.61 | 355,263 |
| 2015-10-26 | $44.06 | $44.37 | $43.50 | $43.75 | $43.75 | 249,524 |
| 2015-10-23 | $45.42 | $45.42 | $43.95 | $44.27 | $44.27 | 401,649 |
| 2015-10-22 | $46.38 | $46.99 | $44.15 | $44.51 | $44.51 | 354,656 |
| 2015-10-21 | $48.15 | $48.15 | $46.21 | $46.23 | $46.23 | 238,664 |
| 2015-10-20 | $46.57 | $48.14 | $46.21 | $47.90 | $47.90 | 226,938 |
| 2015-10-19 | $46.02 | $47.24 | $44.36 | $46.49 | $46.49 | 278,786 |
| 2015-10-16 | $44.98 | $46.47 | $44.17 | $46.20 | $46.20 | 316,077 |
| 2015-10-15 | $43.65 | $44.89 | $42.67 | $44.87 | $44.87 | 294,828 |
| 2015-10-14 | $45.48 | $45.50 | $43.54 | $43.65 | $43.65 | 231,008 |
| 2015-10-13 | $47.19 | $47.66 | $45.32 | $45.33 | $45.33 | 234,783 |
| 2015-10-12 | $47.15 | $48.13 | $46.05 | $47.84 | $47.84 | 600,529 |
| 2015-10-09 | $44.23 | $45.55 | $44.17 | $45.29 | $45.29 | 248,834 |
| 2015-10-08 | $43.33 | $44.17 | $42.80 | $44.12 | $44.12 | 307,211 |
| 2015-10-07 | $40.93 | $43.25 | $40.70 | $43.22 | $43.22 | 457,663 |
| 2015-10-06 | $42.30 | $42.32 | $40.87 | $40.96 | $40.96 | 393,326 |
| 2015-10-05 | $42.50 | $42.91 | $41.70 | $42.30 | $42.30 | 470,868 |
| 2015-10-02 | $44.29 | $44.73 | $42.00 | $42.30 | $42.30 | 548,661 |
| 2015-10-01 | $45.68 | $46.02 | $44.39 | $44.76 | $44.76 | 500,954 |
| 2015-09-30 | $45.50 | $45.89 | $44.06 | $45.54 | $45.54 | 555,731 |
| 2015-09-29 | $45.00 | $45.43 | $44.51 | $45.10 | $45.10 | 345,054 |
| 2015-09-28 | $45.27 | $46.69 | $43.59 | $44.98 | $44.98 | 372,661 |
| 2015-09-25 | $47.33 | $47.33 | $44.62 | $45.25 | $45.25 | 340,415 |
| 2015-09-24 | $48.24 | $48.25 | $46.29 | $47.03 | $47.03 | 254,540 |
| 2015-09-23 | $47.62 | $48.15 | $47.21 | $47.76 | $47.76 | 212,929 |
| 2015-09-22 | $47.87 | $48.50 | $47.31 | $47.73 | $47.73 | 183,573 |
| 2015-09-21 | $48.40 | $48.94 | $47.82 | $48.26 | $48.26 | 147,438 |
| 2015-09-18 | $47.83 | $48.98 | $47.65 | $47.98 | $47.98 | 309,881 |
| 2015-09-17 | $48.29 | $49.51 | $48.21 | $48.44 | $48.44 | 153,134 |
| 2015-09-16 | $48.50 | $48.83 | $48.05 | $48.27 | $48.27 | 141,010 |
| 2015-09-15 | $48.28 | $48.68 | $48.14 | $48.38 | $48.38 | 143,390 |
| 2015-09-14 | $48.72 | $48.89 | $48.00 | $48.14 | $48.14 | 133,758 |
| 2015-09-11 | $47.94 | $49.00 | $47.65 | $48.70 | $48.70 | 154,515 |
| 2015-09-10 | $48.20 | $48.65 | $47.90 | $48.23 | $48.23 | 178,369 |
| 2015-09-09 | $48.93 | $49.36 | $48.05 | $48.13 | $48.13 | 268,766 |
| 2015-09-08 | $48.99 | $49.14 | $48.42 | $49.02 | $49.02 | 308,145 |
| 2015-09-04 | $48.02 | $49.07 | $47.64 | $48.36 | $48.36 | 341,868 |
| 2015-09-03 | $49.36 | $49.40 | $47.18 | $48.37 | $48.37 | 352,170 |
| 2015-09-02 | $48.03 | $49.27 | $47.56 | $49.12 | $49.12 | 268,022 |
| 2015-09-01 | $47.77 | $48.90 | $47.16 | $47.41 | $47.41 | 382,077 |
| 2015-08-31 | $49.74 | $49.89 | $48.58 | $48.63 | $48.63 | 216,913 |
| 2015-08-28 | $49.62 | $49.92 | $49.01 | $49.61 | $49.61 | 281,373 |
| 2015-08-27 | $50.11 | $50.21 | $48.91 | $49.62 | $49.62 | 315,814 |
| 2015-08-26 | $50.43 | $50.43 | $48.45 | $49.71 | $49.71 | 363,685 |
| 2015-08-25 | $50.60 | $50.60 | $49.00 | $49.28 | $49.28 | 422,996 |
| 2015-08-24 | $48.37 | $50.81 | $47.79 | $49.23 | $49.23 | 574,089 |
The Advisory Board Company (ABCO) News Headlines
Recent The Advisory Board Company (ABCO) News
Similar Companies to The Advisory Board Company (ABCO) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |