Actelion Ltd UNSP ADR (ALIOY) Exchange: PINK
Data as of May 2, 2025
$70.00 ($0.00) 0.00%
Actelion Ltd UNSP ADR - Daily Information
Click for more stock information on Actelion Ltd UNSP ADR.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $70.00 |
| Previous Close | $70.00 |
| High | $70.00 |
| Low | $70.00 |
| Adjusted Open | $70.00 |
| Previous Adjusted Close | $70.00 |
| Adjusted High | $70.00 |
| Adjusted Low | $70.00 |
About Actelion Ltd UNSP ADR (ALIOY)
DELISTED - Actelion Ltd UNSP ADR
Invest in Actelion Ltd UNSP ADR (ALIOY)
Historical Stock Data for Actelion Ltd UNSP ADR (ALIOY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-02-02 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2018-02-01 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2018-01-31 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2018-01-30 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2018-01-29 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2018-01-26 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2018-01-25 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2018-01-24 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2018-01-23 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2018-01-22 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2018-01-19 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2018-01-18 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2018-01-17 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2018-01-16 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2018-01-12 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2018-01-11 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2018-01-10 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2018-01-09 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2018-01-08 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2018-01-05 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2018-01-04 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2018-01-03 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2018-01-02 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2017-12-29 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2017-12-28 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2017-12-27 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2017-12-26 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2017-12-22 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2017-12-21 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2017-12-20 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2017-12-19 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2017-12-18 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2017-12-15 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2017-12-14 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2017-12-13 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2017-12-12 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2017-12-11 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2017-12-08 | $70.00 | $70.00 | $70.00 | $70.00 | $70.00 | 0 |
| 2017-12-07 | $70.00 | $72.45 | $70.00 | $70.00 | $70.00 | 931 |
| 2017-12-06 | $69.83 | $69.84 | $69.83 | $69.84 | $69.84 | 2,013 |
| 2017-12-05 | $69.49 | $69.49 | $69.49 | $69.49 | $69.49 | 149 |
| 2017-12-04 | $69.49 | $69.49 | $69.49 | $69.49 | $69.49 | 491 |
| 2017-12-01 | $72.25 | $72.25 | $69.49 | $69.49 | $69.49 | 518 |
| 2017-11-30 | $69.35 | $69.49 | $69.35 | $69.49 | $69.49 | 1,422 |
| 2017-11-29 | $69.31 | $69.31 | $69.31 | $69.31 | $69.31 | 158 |
| 2017-11-28 | $69.31 | $69.31 | $69.31 | $69.31 | $69.31 | 197 |
| 2017-11-27 | $69.49 | $69.49 | $69.49 | $69.49 | $69.49 | 123 |
| 2017-11-24 | $69.49 | $69.49 | $69.49 | $69.49 | $69.49 | 320 |
| 2017-11-22 | $69.35 | $69.49 | $69.35 | $69.49 | $69.49 | 1,142 |
| 2017-11-21 | $69.49 | $69.49 | $69.49 | $69.49 | $69.49 | 701 |
| 2017-11-20 | $69.50 | $69.50 | $69.50 | $69.50 | $69.50 | 36 |
| 2017-11-17 | $69.50 | $69.50 | $69.50 | $69.50 | $69.50 | 293 |
| 2017-11-16 | $69.50 | $69.50 | $69.50 | $69.50 | $69.50 | 1,086 |
| 2017-11-15 | $69.35 | $69.35 | $69.35 | $69.35 | $69.35 | 40 |
| 2017-11-14 | $69.35 | $69.35 | $69.35 | $69.35 | $69.35 | 164 |
| 2017-11-13 | $69.35 | $69.35 | $69.35 | $69.35 | $69.35 | 247 |
| 2017-11-10 | $71.92 | $71.92 | $70.99 | $70.99 | $70.99 | 310 |
| 2017-11-09 | $69.50 | $69.50 | $69.50 | $69.50 | $69.50 | 507 |
| 2017-11-08 | $69.51 | $69.51 | $69.50 | $69.51 | $69.51 | 741 |
| 2017-11-07 | $69.81 | $69.81 | $69.81 | $69.81 | $69.81 | 335 |
| 2017-11-06 | $69.73 | $69.73 | $69.73 | $69.73 | $69.73 | 290 |
| 2017-11-03 | $69.73 | $69.73 | $69.73 | $69.73 | $69.73 | 1,925 |
| 2017-11-02 | $69.81 | $69.82 | $69.63 | $69.63 | $69.63 | 3,021 |
| 2017-11-01 | $69.79 | $69.79 | $69.67 | $69.67 | $69.67 | 934 |
| 2017-10-31 | $69.82 | $69.83 | $69.71 | $69.71 | $69.71 | 1,047 |
| 2017-10-30 | $69.80 | $69.80 | $69.70 | $69.70 | $69.70 | 1,386 |
| 2017-10-27 | $69.60 | $69.60 | $69.60 | $69.60 | $69.60 | 440 |
| 2017-10-26 | $69.46 | $69.46 | $69.46 | $69.46 | $69.46 | 129 |
| 2017-10-25 | $69.63 | $69.63 | $69.46 | $69.46 | $69.46 | 1,702 |
| 2017-10-24 | $69.48 | $69.65 | $69.48 | $69.65 | $69.65 | 1,392 |
| 2017-10-23 | $69.50 | $69.56 | $69.23 | $69.23 | $69.23 | 29,995 |
| 2017-10-20 | $69.47 | $69.64 | $69.39 | $69.39 | $69.39 | 38,259 |
| 2017-10-19 | $69.66 | $69.66 | $69.66 | $69.66 | $69.66 | 263 |
| 2017-10-18 | $69.47 | $69.47 | $69.47 | $69.47 | $69.47 | 470 |
| 2017-10-17 | $69.57 | $69.57 | $69.57 | $69.57 | $69.57 | 875 |
| 2017-10-16 | $69.53 | $69.63 | $69.53 | $69.63 | $69.63 | 647 |
| 2017-10-13 | $69.53 | $69.53 | $69.53 | $69.53 | $69.53 | 235 |
| 2017-10-12 | $69.63 | $69.63 | $69.63 | $69.63 | $69.63 | 333 |
| 2017-10-11 | $69.53 | $69.56 | $69.53 | $69.56 | $69.56 | 2,040 |
| 2017-10-10 | $69.67 | $69.87 | $69.67 | $69.67 | $69.67 | 5,138 |
| 2017-10-09 | $69.52 | $69.53 | $69.52 | $69.53 | $69.53 | 474 |
| 2017-10-06 | $69.80 | $69.80 | $69.47 | $69.47 | $69.47 | 1,400 |
| 2017-10-05 | $69.80 | $69.80 | $69.80 | $69.80 | $69.80 | 7,368 |
| 2017-10-04 | $69.33 | $69.33 | $69.33 | $69.33 | $69.33 | 281 |
| 2017-10-03 | $69.33 | $69.33 | $69.33 | $69.33 | $69.33 | 102 |
| 2017-10-02 | $69.53 | $69.53 | $69.33 | $69.33 | $69.33 | 937 |
| 2017-09-29 | $69.79 | $69.79 | $69.79 | $69.79 | $69.79 | 1,465 |
| 2017-09-28 | $69.55 | $69.55 | $69.34 | $69.34 | $69.34 | 7,820 |
| 2017-09-27 | $69.33 | $69.35 | $69.33 | $69.33 | $69.33 | 9,131 |
| 2017-09-26 | $69.42 | $69.42 | $69.31 | $69.31 | $69.31 | 8,488 |
| 2017-09-25 | $69.33 | $69.85 | $69.33 | $69.49 | $69.49 | 5,563 |
| 2017-09-22 | $69.33 | $69.33 | $69.33 | $69.33 | $69.33 | 833 |
| 2017-09-21 | $69.56 | $69.56 | $69.56 | $69.56 | $69.56 | 1,632 |
| 2017-09-20 | $69.38 | $69.38 | $69.28 | $69.28 | $69.28 | 366 |
| 2017-09-19 | $69.61 | $69.61 | $69.61 | $69.61 | $69.61 | 200 |
| 2017-09-18 | $69.61 | $69.61 | $69.61 | $69.61 | $69.61 | 335 |
| 2017-09-15 | $69.85 | $69.85 | $69.61 | $69.61 | $69.61 | 6,245 |
| 2017-09-14 | $69.34 | $69.75 | $69.34 | $69.75 | $69.75 | 2,264 |
| 2017-09-13 | $69.46 | $69.46 | $69.28 | $69.28 | $69.28 | 1,571 |
| 2017-09-12 | $69.45 | $69.45 | $69.45 | $69.45 | $69.45 | 366 |
| 2017-09-11 | $69.38 | $69.85 | $69.38 | $69.85 | $69.85 | 1,474 |
| 2017-09-08 | $69.70 | $69.70 | $69.38 | $69.38 | $69.38 | 1,793 |
| 2017-09-07 | $69.46 | $69.46 | $69.38 | $69.38 | $69.38 | 1,742 |
| 2017-09-06 | $69.21 | $69.81 | $69.21 | $69.81 | $69.81 | 3,393 |
| 2017-09-05 | $69.15 | $69.15 | $69.11 | $69.11 | $69.11 | 7,016 |
| 2017-09-01 | $69.23 | $69.23 | $69.23 | $69.23 | $69.23 | 5,081 |
| 2017-08-31 | $69.65 | $69.65 | $69.59 | $69.59 | $69.59 | 2,017 |
| 2017-08-30 | $69.43 | $69.45 | $69.42 | $69.43 | $69.43 | 4,208 |
| 2017-08-29 | $69.61 | $69.66 | $69.42 | $69.42 | $69.42 | 5,156 |
| 2017-08-28 | $69.76 | $70.00 | $69.76 | $70.00 | $70.00 | 477 |
| 2017-08-25 | $70.07 | $70.08 | $70.07 | $70.08 | $70.08 | 250 |
| 2017-08-24 | $69.80 | $69.80 | $69.80 | $69.80 | $69.80 | 2,889 |
| 2017-08-23 | $69.80 | $69.80 | $69.80 | $69.80 | $69.80 | 850 |
| 2017-08-22 | $69.88 | $70.00 | $69.80 | $69.83 | $69.83 | 24,928 |
| 2017-08-21 | $70.00 | $70.00 | $69.85 | $69.85 | $69.85 | 9,684 |
| 2017-08-18 | $69.98 | $69.98 | $69.98 | $69.98 | $69.98 | 774 |
| 2017-08-17 | $69.80 | $69.92 | $69.80 | $69.85 | $69.85 | 2,476 |
| 2017-08-16 | $69.72 | $70.05 | $69.72 | $70.05 | $70.05 | 1,263 |
| 2017-08-15 | $69.95 | $70.00 | $69.64 | $69.88 | $69.88 | 9,618 |
| 2017-08-14 | $69.65 | $69.99 | $69.65 | $69.95 | $69.95 | 9,564 |
| 2017-08-11 | $69.70 | $69.92 | $69.70 | $69.90 | $69.90 | 3,198 |
| 2017-08-10 | $69.65 | $69.70 | $69.65 | $69.70 | $69.70 | 2,576 |
| 2017-08-09 | $69.92 | $69.95 | $69.92 | $69.95 | $69.95 | 2,374 |
| 2017-08-08 | $69.57 | $69.92 | $69.53 | $69.92 | $69.92 | 1,554 |
| 2017-08-07 | $69.95 | $69.95 | $69.66 | $69.78 | $69.78 | 5,515 |
| 2017-08-04 | $69.63 | $69.63 | $69.62 | $69.62 | $69.62 | 1,567 |
| 2017-08-03 | $69.84 | $70.16 | $69.80 | $69.80 | $69.80 | 13,420 |
| 2017-08-02 | $69.95 | $69.95 | $69.70 | $69.78 | $69.78 | 11,456 |
| 2017-08-01 | $69.98 | $69.98 | $69.64 | $69.65 | $69.65 | 1,448 |
| 2017-07-31 | $69.95 | $69.95 | $69.70 | $69.83 | $69.83 | 4,101 |
| 2017-07-28 | $69.55 | $69.87 | $69.55 | $69.87 | $69.87 | 4,118 |
| 2017-07-27 | $69.67 | $69.68 | $69.66 | $69.66 | $69.66 | 3,587 |
| 2017-07-26 | $69.65 | $69.85 | $69.65 | $69.85 | $69.85 | 2,002 |
| 2017-07-25 | $69.65 | $69.66 | $69.65 | $69.65 | $69.65 | 3,557 |
| 2017-07-24 | $69.65 | $69.78 | $69.65 | $69.78 | $69.78 | 593 |
| 2017-07-21 | $69.62 | $69.95 | $69.62 | $69.65 | $69.65 | 6,551 |
| 2017-07-20 | $69.90 | $70.00 | $69.61 | $69.61 | $69.61 | 15,326 |
| 2017-07-19 | $69.55 | $69.75 | $69.55 | $69.60 | $69.60 | 3,899 |
| 2017-07-18 | $69.85 | $70.00 | $69.58 | $69.60 | $69.60 | 93,011 |
| 2017-07-17 | $69.81 | $69.81 | $69.61 | $69.77 | $69.77 | 2,748 |
| 2017-07-14 | $69.64 | $69.64 | $69.64 | $69.64 | $69.64 | 358 |
| 2017-07-13 | $69.56 | $69.80 | $69.56 | $69.64 | $69.64 | 10,577 |
| 2017-07-12 | $69.56 | $69.61 | $69.56 | $69.56 | $69.56 | 1,831 |
| 2017-07-11 | $69.57 | $69.70 | $69.57 | $69.70 | $69.70 | 3,227 |
| 2017-07-10 | $69.75 | $69.75 | $69.53 | $69.53 | $69.53 | 1,038 |
| 2017-07-07 | $66.74 | $69.70 | $66.74 | $69.70 | $69.70 | 15,047 |
| 2017-07-06 | $71.58 | $71.58 | $69.55 | $69.57 | $69.57 | 7,861 |
| 2017-07-05 | $72.71 | $73.61 | $72.71 | $73.52 | $69.56 | 54,668 |
| 2017-07-03 | $73.79 | $73.79 | $73.65 | $73.65 | $69.69 | 16,430 |
| 2017-06-30 | $73.73 | $73.81 | $73.33 | $73.77 | $69.80 | 39,586 |
| 2017-06-29 | $71.75 | $73.85 | $70.55 | $73.30 | $69.35 | 33,114 |
| 2017-06-28 | $71.64 | $71.97 | $71.44 | $71.97 | $68.10 | 1,602 |
| 2017-06-27 | $72.15 | $72.15 | $71.20 | $72.10 | $68.22 | 18,923 |
| 2017-06-26 | $72.55 | $72.55 | $71.50 | $71.91 | $68.04 | 4,352 |
| 2017-06-23 | $72.51 | $73.11 | $72.51 | $72.57 | $68.66 | 17,220 |
| 2017-06-22 | $72.50 | $73.50 | $72.50 | $72.68 | $68.77 | 11,637 |
| 2017-06-21 | $71.25 | $73.12 | $71.25 | $73.12 | $69.18 | 2,255 |
| 2017-06-20 | $72.10 | $72.90 | $72.10 | $72.16 | $68.28 | 6,812 |
| 2017-06-19 | $71.50 | $72.90 | $71.50 | $72.50 | $68.60 | 9,267 |
| 2017-06-16 | $72.03 | $72.95 | $71.05 | $72.45 | $68.55 | 14,672 |
| 2017-06-15 | $70.79 | $71.05 | $70.79 | $71.05 | $67.23 | 1,892 |
| 2017-06-14 | $70.49 | $70.95 | $68.85 | $70.75 | $66.94 | 19,927 |
| 2017-06-13 | $70.59 | $71.07 | $70.59 | $70.95 | $67.13 | 20,865 |
| 2017-06-12 | $70.85 | $70.85 | $70.47 | $70.59 | $66.79 | 3,200 |
| 2017-06-09 | $70.45 | $70.68 | $70.44 | $70.50 | $66.71 | 9,077 |
| 2017-06-08 | $70.30 | $70.44 | $70.30 | $70.44 | $66.64 | 5,404 |
| 2017-06-07 | $70.57 | $70.57 | $70.18 | $70.22 | $66.44 | 3,253 |
| 2017-06-06 | $70.49 | $70.73 | $70.28 | $70.50 | $66.71 | 7,657 |
| 2017-06-05 | $70.75 | $70.75 | $70.53 | $70.53 | $66.73 | 5,196 |
| 2017-06-02 | $70.78 | $70.84 | $70.78 | $70.84 | $67.02 | 952 |
| 2017-06-01 | $70.36 | $70.91 | $70.36 | $70.90 | $67.09 | 2,275 |
| 2017-05-31 | $70.75 | $70.96 | $70.58 | $70.84 | $67.03 | 13,550 |
| 2017-05-30 | $70.37 | $70.69 | $70.37 | $70.55 | $66.75 | 10,880 |
| 2017-05-26 | $70.87 | $70.88 | $70.61 | $70.69 | $66.88 | 2,929 |
| 2017-05-25 | $71.23 | $71.25 | $71.03 | $71.25 | $67.41 | 3,573 |
| 2017-05-24 | $70.62 | $71.20 | $70.62 | $70.97 | $67.15 | 6,258 |
| 2017-05-23 | $70.64 | $70.80 | $70.50 | $70.68 | $66.88 | 17,121 |
| 2017-05-22 | $70.97 | $71.10 | $70.46 | $70.48 | $66.68 | 13,927 |
| 2017-05-19 | $70.25 | $70.52 | $70.10 | $70.27 | $66.48 | 5,607 |
| 2017-05-18 | $69.72 | $70.06 | $69.72 | $70.04 | $66.27 | 5,284 |
| 2017-05-17 | $70.19 | $70.56 | $70.19 | $70.54 | $66.74 | 5,693 |
| 2017-05-16 | $70.20 | $70.20 | $70.08 | $70.09 | $66.32 | 13,292 |
| 2017-05-15 | $70.00 | $70.10 | $69.98 | $70.10 | $66.33 | 1,107 |
| 2017-05-12 | $69.95 | $70.18 | $69.95 | $70.10 | $66.33 | 6,684 |
| 2017-05-11 | $69.80 | $69.95 | $69.74 | $69.84 | $66.08 | 15,520 |
| 2017-05-10 | $69.77 | $69.85 | $69.68 | $69.68 | $65.93 | 9,539 |
| 2017-05-09 | $69.52 | $69.73 | $69.52 | $69.56 | $65.81 | 5,723 |
| 2017-05-08 | $69.24 | $69.47 | $69.24 | $69.36 | $65.63 | 8,636 |
| 2017-05-05 | $69.44 | $69.60 | $69.19 | $69.46 | $65.72 | 21,637 |
| 2017-05-04 | $69.22 | $69.40 | $69.20 | $69.40 | $65.66 | 22,358 |
| 2017-05-03 | $67.65 | $68.90 | $67.65 | $68.62 | $64.93 | 36,674 |
| 2017-05-02 | $67.70 | $67.70 | $67.35 | $67.49 | $63.86 | 56,950 |
| 2017-05-01 | $67.53 | $67.77 | $67.50 | $67.60 | $63.96 | 73,241 |
| 2017-04-28 | $68.00 | $68.00 | $66.83 | $67.47 | $63.84 | 219,199 |
| 2017-04-27 | $69.00 | $69.36 | $68.70 | $69.00 | $65.29 | 71,396 |
| 2017-04-26 | $70.19 | $70.19 | $69.88 | $70.13 | $66.35 | 12,176 |
| 2017-04-25 | $70.45 | $70.76 | $70.19 | $70.50 | $66.71 | 13,710 |
| 2017-04-24 | $70.30 | $70.43 | $70.08 | $70.43 | $66.64 | 28,214 |
| 2017-04-21 | $70.65 | $70.80 | $69.66 | $70.06 | $66.28 | 16,926 |
| 2017-04-20 | $70.77 | $70.82 | $70.69 | $70.69 | $66.88 | 17,720 |
| 2017-04-19 | $70.57 | $70.65 | $70.50 | $70.55 | $66.75 | 35,295 |
| 2017-04-18 | $70.64 | $70.70 | $70.50 | $70.60 | $66.80 | 51,871 |
| 2017-04-17 | $70.65 | $70.67 | $70.59 | $70.60 | $66.80 | 4,311 |
| 2017-04-13 | $70.54 | $70.70 | $70.50 | $70.66 | $66.86 | 116,695 |
| 2017-04-12 | $70.70 | $70.70 | $70.54 | $70.60 | $66.80 | 300,772 |
| 2017-04-11 | $70.71 | $70.71 | $70.61 | $70.61 | $66.81 | 13,649 |
| 2017-04-10 | $70.70 | $70.74 | $70.60 | $70.71 | $66.90 | 70,695 |
| 2017-04-07 | $70.55 | $70.75 | $70.55 | $70.75 | $66.94 | 7,822 |
| 2017-04-06 | $70.69 | $70.71 | $70.60 | $70.62 | $66.82 | 15,412 |
| 2017-04-05 | $70.68 | $70.81 | $70.62 | $70.72 | $66.91 | 40,608 |
| 2017-04-04 | $70.40 | $70.62 | $70.40 | $70.55 | $66.75 | 25,014 |
| 2017-04-03 | $70.45 | $70.45 | $70.25 | $70.34 | $66.55 | 35,102 |
| 2017-03-31 | $70.50 | $70.64 | $70.39 | $70.54 | $66.74 | 47,876 |
| 2017-03-30 | $70.01 | $70.08 | $69.56 | $69.79 | $66.03 | 45,321 |
| 2017-03-29 | $69.46 | $69.70 | $69.39 | $69.57 | $65.83 | 17,598 |
| 2017-03-28 | $69.37 | $69.59 | $69.32 | $69.45 | $65.71 | 90,832 |
| 2017-03-27 | $69.39 | $69.43 | $69.05 | $69.05 | $65.33 | 27,344 |
| 2017-03-24 | $69.15 | $69.40 | $69.05 | $69.05 | $65.33 | 36,332 |
| 2017-03-23 | $69.10 | $69.19 | $69.00 | $69.14 | $65.41 | 10,407 |
| 2017-03-22 | $68.89 | $69.75 | $68.85 | $69.10 | $65.38 | 107,390 |
| 2017-03-21 | $69.24 | $69.35 | $68.76 | $68.94 | $65.23 | 22,708 |
| 2017-03-20 | $69.25 | $69.25 | $69.00 | $69.15 | $65.43 | 27,249 |
| 2017-03-17 | $68.86 | $69.17 | $68.75 | $69.06 | $65.34 | 7,001 |
| 2017-03-16 | $68.78 | $69.17 | $68.74 | $69.02 | $65.30 | 53,742 |
| 2017-03-15 | $68.46 | $68.75 | $68.46 | $68.72 | $65.02 | 10,029 |
| 2017-03-14 | $68.44 | $68.56 | $68.31 | $68.50 | $64.81 | 5,582 |
| 2017-03-13 | $68.60 | $68.70 | $68.56 | $68.64 | $64.94 | 34,913 |
| 2017-03-10 | $68.44 | $68.59 | $68.44 | $68.59 | $64.89 | 4,730 |
| 2017-03-09 | $67.94 | $68.45 | $67.94 | $68.40 | $64.72 | 41,726 |
| 2017-03-08 | $67.86 | $67.93 | $67.80 | $67.82 | $64.17 | 13,246 |
| 2017-03-07 | $67.55 | $67.84 | $67.43 | $67.80 | $64.15 | 81,654 |
| 2017-03-06 | $67.81 | $67.89 | $67.62 | $67.81 | $64.16 | 33,021 |
| 2017-03-03 | $67.69 | $67.91 | $67.67 | $67.87 | $64.22 | 58,946 |
| 2017-03-02 | $67.15 | $67.50 | $67.15 | $67.49 | $63.86 | 16,936 |
| 2017-03-01 | $67.25 | $67.68 | $67.23 | $67.61 | $63.97 | 29,331 |
| 2017-02-28 | $67.09 | $67.50 | $67.00 | $67.37 | $63.74 | 45,132 |
| 2017-02-27 | $66.98 | $67.26 | $66.87 | $67.25 | $63.63 | 17,598 |
| 2017-02-24 | $66.96 | $67.29 | $66.83 | $67.22 | $63.60 | 16,463 |
| 2017-02-23 | $66.93 | $67.08 | $66.83 | $67.00 | $63.39 | 62,920 |
| 2017-02-22 | $66.99 | $67.16 | $66.92 | $67.16 | $63.54 | 28,290 |
| 2017-02-21 | $67.04 | $67.22 | $66.93 | $67.22 | $63.60 | 96,509 |
| 2017-02-17 | $66.88 | $67.10 | $66.61 | $66.99 | $63.38 | 158,862 |
| 2017-02-16 | $67.45 | $67.68 | $67.27 | $67.68 | $64.03 | 54,594 |
| 2017-02-15 | $66.82 | $67.30 | $66.75 | $67.10 | $63.49 | 75,031 |
| 2017-02-14 | $66.89 | $66.93 | $66.54 | $66.93 | $63.32 | 18,923 |
| 2017-02-13 | $67.30 | $67.32 | $67.00 | $67.06 | $63.45 | 106,255 |
| 2017-02-10 | $67.06 | $67.24 | $66.93 | $67.05 | $63.44 | 105,403 |
| 2017-02-09 | $65.70 | $65.70 | $65.32 | $65.40 | $61.88 | 16,084 |
| 2017-02-08 | $65.69 | $65.87 | $65.39 | $65.75 | $62.21 | 21,194 |
| 2017-02-07 | $65.58 | $66.15 | $65.53 | $65.84 | $62.30 | 60,554 |
| 2017-02-06 | $64.71 | $65.35 | $64.71 | $65.34 | $61.82 | 27,249 |
| 2017-02-03 | $64.29 | $65.25 | $64.22 | $65.10 | $61.60 | 171,824 |
| 2017-02-02 | $65.09 | $65.29 | $64.50 | $64.74 | $61.25 | 737,824 |
| 2017-02-01 | $66.02 | $66.19 | $64.32 | $64.88 | $61.39 | 1,453,854 |
| 2017-01-31 | $66.49 | $66.86 | $65.02 | $66.05 | $62.49 | 1,035,228 |
| 2017-01-30 | $68.09 | $68.39 | $68.00 | $68.36 | $64.68 | 74,422 |
| 2017-01-27 | $68.04 | $68.15 | $67.84 | $67.86 | $64.21 | 602,828 |
| 2017-01-26 | $68.04 | $68.16 | $67.77 | $67.91 | $64.25 | 1,061,314 |
| 2017-01-25 | $56.20 | $56.99 | $56.20 | $56.80 | $53.74 | 39,267 |
| 2017-01-24 | $55.90 | $56.62 | $55.56 | $56.20 | $53.17 | 72,726 |
| 2017-01-23 | $57.24 | $58.15 | $56.76 | $57.76 | $54.65 | 74,674 |
| 2017-01-20 | $55.96 | $56.25 | $54.75 | $56.25 | $53.22 | 83,633 |
| 2017-01-19 | $56.22 | $56.85 | $55.70 | $56.30 | $53.27 | 104,541 |
| 2017-01-18 | $56.85 | $57.15 | $56.72 | $57.02 | $53.95 | 53,853 |
| 2017-01-17 | $57.26 | $57.45 | $56.95 | $56.95 | $53.88 | 52,688 |
| 2017-01-13 | $57.06 | $57.45 | $56.73 | $57.11 | $54.04 | 31,657 |
| 2017-01-12 | $56.80 | $58.00 | $56.66 | $57.30 | $54.22 | 33,572 |
| 2017-01-11 | $55.93 | $56.45 | $55.71 | $56.03 | $53.01 | 28,288 |
| 2017-01-10 | $56.87 | $57.19 | $56.65 | $56.99 | $53.92 | 21,396 |
| 2017-01-09 | $56.01 | $56.32 | $55.65 | $56.32 | $53.29 | 20,406 |
| 2017-01-06 | $56.25 | $56.36 | $55.95 | $56.14 | $53.12 | 28,454 |
| 2017-01-05 | $55.14 | $56.15 | $55.11 | $55.84 | $52.83 | 17,618 |
| 2017-01-04 | $54.96 | $55.45 | $54.44 | $55.08 | $52.12 | 20,460 |
| 2017-01-03 | $54.14 | $55.00 | $54.14 | $55.00 | $52.04 | 22,431 |
| 2016-12-30 | $54.50 | $54.75 | $54.20 | $54.45 | $51.52 | 62,952 |
| 2016-12-29 | $54.56 | $55.43 | $54.27 | $55.13 | $52.16 | 95,677 |
| 2016-12-28 | $53.91 | $54.85 | $53.64 | $54.40 | $51.47 | 66,038 |
| 2016-12-27 | $53.73 | $54.29 | $53.42 | $53.95 | $51.05 | 72,575 |
| 2016-12-23 | $54.72 | $54.81 | $54.20 | $54.67 | $51.72 | 102,986 |
| 2016-12-22 | $54.51 | $55.50 | $54.09 | $55.20 | $52.23 | 128,385 |
| 2016-12-21 | $53.09 | $57.40 | $51.68 | $56.76 | $53.70 | 643,171 |
| 2016-12-20 | $49.02 | $51.44 | $48.40 | $51.29 | $48.53 | 153,575 |
| 2016-12-19 | $51.75 | $53.50 | $51.29 | $52.31 | $49.49 | 64,350 |
| 2016-12-16 | $52.28 | $54.70 | $51.87 | $54.51 | $51.57 | 157,108 |
| 2016-12-15 | $47.23 | $47.94 | $46.70 | $47.55 | $44.99 | 475,188 |
| 2016-12-14 | $47.50 | $51.44 | $46.11 | $46.89 | $44.37 | 377,432 |
| 2016-12-13 | $51.72 | $52.51 | $51.53 | $52.19 | $49.38 | 52,453 |
| 2016-12-12 | $51.55 | $51.85 | $51.32 | $51.78 | $48.99 | 30,831 |
| 2016-12-09 | $51.47 | $51.77 | $50.97 | $51.36 | $48.60 | 22,484 |
| 2016-12-08 | $50.43 | $50.61 | $49.91 | $50.52 | $47.80 | 53,568 |
| 2016-12-07 | $51.17 | $51.93 | $50.80 | $51.65 | $48.87 | 65,141 |
| 2016-12-06 | $51.62 | $53.00 | $51.15 | $52.60 | $49.77 | 96,557 |
| 2016-12-05 | $51.17 | $53.25 | $50.23 | $53.03 | $50.17 | 107,806 |
| 2016-12-02 | $49.50 | $58.00 | $49.14 | $55.00 | $52.04 | 88,807 |
| 2016-12-01 | $48.82 | $48.83 | $47.68 | $48.50 | $45.89 | 26,381 |
| 2016-11-30 | $50.19 | $50.26 | $47.00 | $48.82 | $46.19 | 158,298 |
| 2016-11-29 | $44.54 | $51.82 | $44.40 | $51.70 | $48.92 | 228,024 |
| 2016-11-28 | $47.56 | $47.81 | $43.00 | $44.06 | $41.68 | 375,444 |
| 2016-11-25 | $43.50 | $46.60 | $43.40 | $46.59 | $44.08 | 315,845 |
| 2016-11-23 | $37.08 | $38.55 | $36.89 | $38.26 | $36.20 | 33,395 |
| 2016-11-22 | $38.21 | $38.21 | $37.65 | $37.86 | $35.82 | 18,391 |
| 2016-11-21 | $38.59 | $38.67 | $38.35 | $38.41 | $36.34 | 9,172 |
| 2016-11-18 | $39.07 | $39.33 | $38.74 | $38.87 | $36.78 | 23,210 |
| 2016-11-17 | $39.44 | $40.07 | $39.34 | $39.92 | $37.77 | 8,812 |
| 2016-11-16 | $38.77 | $39.32 | $38.65 | $39.23 | $37.12 | 27,646 |
| 2016-11-15 | $36.83 | $37.03 | $36.64 | $36.83 | $34.84 | 11,456 |
| 2016-11-14 | $36.05 | $36.78 | $36.05 | $36.68 | $34.71 | 8,668 |
| 2016-11-11 | $35.72 | $35.85 | $35.57 | $35.80 | $33.87 | 13,452 |
| 2016-11-10 | $35.69 | $35.75 | $35.34 | $35.58 | $33.66 | 7,168 |
| 2016-11-09 | $36.43 | $36.54 | $36.10 | $36.47 | $34.50 | 29,888 |
| 2016-11-08 | $34.73 | $34.82 | $34.56 | $34.75 | $32.87 | 12,305 |
| 2016-11-07 | $35.20 | $35.20 | $35.00 | $35.12 | $33.23 | 7,012 |
| 2016-11-04 | $34.75 | $34.97 | $34.70 | $34.74 | $32.87 | 8,786 |
| 2016-11-03 | $35.19 | $35.23 | $34.86 | $35.04 | $33.15 | 18,545 |
| 2016-11-02 | $35.98 | $35.98 | $35.19 | $35.38 | $33.48 | 9,777 |
| 2016-11-01 | $35.71 | $36.16 | $35.71 | $35.98 | $34.04 | 7,609 |
| 2016-10-31 | $36.17 | $36.17 | $36.00 | $36.05 | $34.11 | 9,610 |
| 2016-10-28 | $36.10 | $36.10 | $35.87 | $35.98 | $34.04 | 8,455 |
| 2016-10-27 | $36.09 | $36.20 | $35.97 | $35.99 | $34.05 | 11,972 |
| 2016-10-26 | $36.33 | $36.50 | $35.98 | $36.11 | $34.16 | 12,181 |
| 2016-10-25 | $36.38 | $36.43 | $36.02 | $36.11 | $34.17 | 19,290 |
| 2016-10-24 | $36.30 | $36.72 | $36.23 | $36.28 | $34.32 | 393,836 |
| 2016-10-21 | $37.96 | $37.96 | $37.35 | $37.47 | $35.45 | 599,963 |
| 2016-10-20 | $39.01 | $39.21 | $38.46 | $38.66 | $36.58 | 27,286 |
| 2016-10-19 | $41.18 | $41.37 | $41.17 | $41.36 | $39.13 | 6,974 |
| 2016-10-18 | $40.61 | $40.81 | $40.52 | $40.66 | $38.47 | 7,245 |
| 2016-10-17 | $40.01 | $40.16 | $40.01 | $40.06 | $37.90 | 5,066 |
| 2016-10-14 | $40.67 | $40.67 | $40.20 | $40.43 | $38.25 | 9,333 |
| 2016-10-13 | $40.65 | $40.75 | $40.30 | $40.65 | $38.46 | 13,320 |
| 2016-10-12 | $41.51 | $41.51 | $41.15 | $41.23 | $39.01 | 14,859 |
| 2016-10-11 | $42.54 | $42.54 | $41.93 | $41.93 | $39.67 | 8,486 |
| 2016-10-10 | $42.83 | $43.07 | $42.83 | $42.94 | $40.63 | 5,519 |
| 2016-10-07 | $42.77 | $42.78 | $42.42 | $42.78 | $40.48 | 7,832 |
| 2016-10-06 | $42.80 | $43.16 | $42.77 | $43.12 | $40.80 | 8,963 |
| 2016-10-05 | $42.77 | $42.79 | $42.71 | $42.72 | $40.42 | 5,964 |
| 2016-10-04 | $42.66 | $42.78 | $42.27 | $42.62 | $40.33 | 6,692 |
| 2016-10-03 | $43.08 | $43.18 | $43.02 | $43.02 | $40.70 | 3,333 |
| 2016-09-30 | $43.21 | $43.41 | $43.14 | $43.33 | $41.00 | 11,093 |
| 2016-09-29 | $43.77 | $43.77 | $43.16 | $43.50 | $41.16 | 8,784 |
| 2016-09-28 | $43.58 | $43.97 | $43.52 | $43.97 | $41.60 | 13,030 |
| 2016-09-27 | $42.76 | $43.05 | $42.71 | $42.92 | $40.61 | 17,652 |
| 2016-09-26 | $43.16 | $43.26 | $43.10 | $43.15 | $40.83 | 6,158 |
| 2016-09-23 | $43.33 | $43.38 | $43.20 | $43.30 | $40.97 | 8,277 |
| 2016-09-22 | $44.12 | $44.12 | $43.81 | $43.83 | $41.47 | 11,367 |
| 2016-09-21 | $43.65 | $44.05 | $43.48 | $44.02 | $41.65 | 6,194 |
| 2016-09-20 | $42.91 | $43.48 | $42.83 | $43.33 | $41.00 | 12,267 |
| 2016-09-19 | $42.56 | $42.62 | $42.40 | $42.53 | $40.24 | 12,108 |
| 2016-09-16 | $42.27 | $42.29 | $42.18 | $42.24 | $39.96 | 65,410 |
| 2016-09-15 | $42.50 | $42.57 | $42.27 | $42.57 | $40.28 | 12,869 |
| 2016-09-14 | $42.10 | $42.13 | $41.97 | $42.05 | $39.79 | 6,171 |
| 2016-09-13 | $42.14 | $42.25 | $41.75 | $41.92 | $39.66 | 8,135 |
| 2016-09-12 | $41.81 | $42.58 | $41.76 | $42.54 | $40.25 | 16,435 |
| 2016-09-09 | $42.12 | $42.12 | $41.72 | $41.72 | $39.47 | 8,844 |
| 2016-09-08 | $43.06 | $43.08 | $42.86 | $42.92 | $40.60 | 5,019 |
| 2016-09-07 | $43.10 | $43.10 | $42.91 | $43.04 | $40.72 | 5,946 |
| 2016-09-06 | $42.87 | $43.11 | $42.87 | $43.10 | $40.78 | 5,616 |
| 2016-09-02 | $42.15 | $42.41 | $42.08 | $42.27 | $39.99 | 8,543 |
| 2016-09-01 | $41.53 | $41.65 | $41.40 | $41.61 | $39.37 | 4,785 |
| 2016-08-31 | $41.46 | $41.61 | $41.46 | $41.55 | $39.31 | 10,199 |
| 2016-08-30 | $42.28 | $42.36 | $42.07 | $42.17 | $39.90 | 13,732 |
| 2016-08-29 | $42.34 | $42.41 | $42.26 | $42.26 | $39.98 | 6,850 |
| 2016-08-26 | $42.72 | $42.72 | $42.00 | $42.18 | $39.91 | 12,550 |
| 2016-08-25 | $42.14 | $42.43 | $42.14 | $42.33 | $40.05 | 7,224 |
| 2016-08-24 | $42.78 | $42.84 | $42.45 | $42.45 | $40.16 | 7,745 |
| 2016-08-23 | $43.08 | $43.22 | $42.91 | $42.91 | $40.60 | 9,147 |
| 2016-08-22 | $42.39 | $42.80 | $42.39 | $42.70 | $40.40 | 10,883 |
| 2016-08-19 | $41.90 | $41.90 | $41.64 | $41.86 | $39.61 | 20,351 |
| 2016-08-18 | $41.81 | $42.12 | $41.78 | $42.11 | $39.84 | 11,864 |
| 2016-08-17 | $41.75 | $41.95 | $41.56 | $41.75 | $39.50 | 188,335 |
| 2016-08-16 | $41.99 | $42.20 | $41.65 | $41.65 | $39.41 | 33,412 |
| 2016-08-15 | $41.63 | $41.73 | $41.56 | $41.58 | $39.34 | 327,700 |
| 2016-08-12 | $41.21 | $41.26 | $41.15 | $41.22 | $39.00 | 7,374 |
| 2016-08-11 | $41.45 | $41.67 | $41.41 | $41.63 | $39.39 | 5,290 |
| 2016-08-10 | $41.51 | $41.54 | $41.30 | $41.38 | $39.15 | 47,329 |
| 2016-08-09 | $41.73 | $41.82 | $41.59 | $41.81 | $39.56 | 43,041 |
| 2016-08-08 | $41.77 | $41.79 | $41.70 | $41.73 | $39.48 | 39,951 |
| 2016-08-05 | $41.98 | $42.28 | $41.98 | $42.05 | $39.79 | 76,098 |
| 2016-08-04 | $42.13 | $42.41 | $42.13 | $42.36 | $40.08 | 138,676 |
| 2016-08-03 | $42.39 | $42.46 | $42.23 | $42.29 | $40.01 | 233,945 |
| 2016-08-02 | $44.07 | $44.07 | $43.07 | $43.15 | $40.83 | 83,983 |
| 2016-08-01 | $44.16 | $44.43 | $43.97 | $44.28 | $41.90 | 15,023 |
| 2016-07-29 | $44.20 | $44.42 | $44.13 | $44.42 | $42.03 | 5,226 |
| 2016-07-28 | $44.25 | $44.25 | $43.53 | $43.77 | $41.41 | 16,280 |
| 2016-07-27 | $43.66 | $43.98 | $43.54 | $43.98 | $41.61 | 9,108 |
| 2016-07-26 | $43.63 | $43.82 | $43.54 | $43.72 | $41.36 | 25,586 |
| 2016-07-25 | $43.64 | $43.64 | $43.45 | $43.64 | $41.29 | 9,516 |
| 2016-07-22 | $43.30 | $43.39 | $43.20 | $43.39 | $41.05 | 6,103 |
| 2016-07-21 | $43.64 | $43.64 | $42.93 | $43.01 | $40.69 | 14,929 |
| 2016-07-20 | $43.92 | $44.02 | $43.89 | $43.89 | $41.53 | 5,855 |
| 2016-07-19 | $43.15 | $43.30 | $42.95 | $42.95 | $40.64 | 8,806 |
| 2016-07-18 | $43.22 | $43.40 | $43.21 | $43.37 | $41.03 | 8,651 |
| 2016-07-15 | $42.80 | $43.02 | $42.74 | $42.97 | $40.65 | 12,208 |
| 2016-07-14 | $43.22 | $43.23 | $43.06 | $43.06 | $40.74 | 6,576 |
| 2016-07-13 | $43.35 | $43.35 | $43.03 | $43.18 | $40.86 | 9,010 |
| 2016-07-12 | $43.06 | $43.06 | $42.75 | $42.92 | $40.61 | 13,009 |
| 2016-07-11 | $43.06 | $43.22 | $42.98 | $43.15 | $40.83 | 5,659 |
| 2016-07-08 | $42.40 | $42.67 | $42.37 | $42.67 | $40.37 | 8,189 |
| 2016-07-07 | $42.63 | $42.81 | $42.50 | $42.54 | $40.25 | 18,067 |
| 2016-07-06 | $41.98 | $42.48 | $41.98 | $42.42 | $40.14 | 15,788 |
| 2016-07-05 | $42.47 | $42.47 | $41.93 | $41.98 | $39.72 | 9,947 |
| 2016-07-01 | $42.33 | $42.50 | $42.33 | $42.46 | $40.17 | 8,164 |
| 2016-06-30 | $41.67 | $42.09 | $41.51 | $42.01 | $39.75 | 26,916 |
| 2016-06-29 | $40.57 | $40.72 | $40.44 | $40.72 | $38.53 | 9,485 |
| 2016-06-28 | $39.02 | $39.50 | $38.97 | $39.38 | $37.26 | 15,889 |
| 2016-06-27 | $38.26 | $38.40 | $37.88 | $38.29 | $36.23 | 18,540 |
| 2016-06-24 | $39.15 | $39.56 | $38.30 | $38.58 | $36.50 | 357,594 |
| 2016-06-23 | $40.79 | $41.43 | $40.79 | $41.43 | $39.20 | 5,549 |
| 2016-06-22 | $40.15 | $40.51 | $40.15 | $40.21 | $38.05 | 8,538 |
| 2016-06-21 | $40.22 | $40.62 | $40.10 | $40.33 | $38.16 | 8,423 |
| 2016-06-20 | $40.27 | $40.39 | $40.10 | $40.21 | $38.05 | 10,029 |
| 2016-06-17 | $39.64 | $39.85 | $39.47 | $39.65 | $37.52 | 9,614 |
| 2016-06-16 | $39.37 | $39.57 | $38.96 | $39.55 | $37.42 | 10,117 |
| 2016-06-15 | $40.01 | $40.01 | $39.51 | $39.53 | $37.40 | 12,552 |
| 2016-06-14 | $40.12 | $40.12 | $39.65 | $39.68 | $37.54 | 8,612 |
| 2016-06-13 | $40.24 | $40.46 | $40.06 | $40.07 | $37.91 | 17,091 |
| 2016-06-10 | $41.74 | $41.82 | $41.05 | $41.19 | $38.97 | 12,028 |
| 2016-06-09 | $42.62 | $42.81 | $42.52 | $42.68 | $40.38 | 9,124 |
| 2016-06-08 | $43.03 | $43.23 | $43.02 | $43.23 | $40.90 | 7,309 |
| 2016-06-07 | $42.98 | $43.05 | $42.85 | $42.86 | $40.55 | 13,355 |
| 2016-06-06 | $42.40 | $42.40 | $42.24 | $42.29 | $40.01 | 203,468 |
| 2016-06-03 | $41.98 | $42.24 | $41.94 | $42.23 | $39.96 | 290,371 |
| 2016-06-02 | $41.49 | $41.66 | $41.44 | $41.60 | $39.36 | 20,597 |
| 2016-06-01 | $41.25 | $41.30 | $41.05 | $41.20 | $38.98 | 8,195 |
| 2016-05-31 | $41.13 | $41.16 | $40.76 | $40.83 | $38.63 | 11,010 |
| 2016-05-27 | $41.24 | $41.24 | $40.94 | $41.02 | $38.81 | 51,396 |
| 2016-05-26 | $40.69 | $40.91 | $40.66 | $40.81 | $38.61 | 259,429 |
| 2016-05-25 | $40.31 | $40.52 | $40.31 | $40.34 | $38.17 | 10,351 |
| 2016-05-24 | $40.27 | $40.50 | $40.21 | $40.49 | $38.31 | 12,552 |
| 2016-05-23 | $40.04 | $40.13 | $39.87 | $39.95 | $37.80 | 13,871 |
| 2016-05-20 | $39.74 | $40.00 | $39.72 | $39.81 | $37.67 | 16,276 |
| 2016-05-19 | $39.57 | $39.57 | $39.36 | $39.50 | $37.38 | 8,038 |
| 2016-05-18 | $39.56 | $40.02 | $39.36 | $39.54 | $37.41 | 9,862 |
| 2016-05-17 | $39.74 | $39.93 | $39.51 | $39.55 | $37.42 | 40,195 |
| 2016-05-16 | $39.66 | $39.90 | $39.66 | $39.87 | $37.72 | 9,493 |
| 2016-05-13 | $39.91 | $39.91 | $39.60 | $39.60 | $37.47 | 7,734 |
| 2016-05-12 | $39.92 | $39.93 | $39.67 | $39.81 | $37.67 | 8,987 |
| 2016-05-11 | $40.04 | $40.18 | $40.03 | $40.09 | $37.93 | 18,993 |
| 2016-05-10 | $39.81 | $40.05 | $39.81 | $39.95 | $37.80 | 12,019 |
| 2016-05-09 | $39.72 | $40.02 | $39.72 | $39.99 | $37.84 | 24,561 |
| 2016-05-06 | $39.17 | $39.36 | $38.99 | $39.11 | $37.00 | 19,408 |
| 2016-05-05 | $40.45 | $40.45 | $39.69 | $39.81 | $37.34 | 21,242 |
| 2016-05-04 | $40.32 | $40.42 | $40.10 | $40.30 | $37.80 | 80,495 |
| 2016-05-03 | $40.64 | $40.73 | $40.32 | $40.36 | $37.86 | 11,236 |
| 2016-05-02 | $40.37 | $40.50 | $40.30 | $40.44 | $37.93 | 6,485 |
| 2016-04-29 | $40.27 | $40.53 | $40.05 | $40.26 | $37.76 | 9,755 |
| 2016-04-28 | $39.95 | $40.22 | $39.90 | $40.01 | $37.53 | 12,493 |
| 2016-04-27 | $40.36 | $40.50 | $40.25 | $40.33 | $37.83 | 15,578 |
| 2016-04-26 | $40.04 | $40.04 | $39.84 | $39.84 | $37.37 | 17,735 |
| 2016-04-25 | $40.26 | $40.32 | $40.07 | $40.18 | $37.69 | 11,724 |
| 2016-04-22 | $39.37 | $39.52 | $39.29 | $39.48 | $37.03 | 20,434 |
| 2016-04-21 | $40.06 | $40.67 | $40.00 | $40.45 | $37.94 | 25,788 |
| 2016-04-20 | $39.75 | $39.75 | $39.45 | $39.45 | $37.01 | 36,442 |
| 2016-04-19 | $39.94 | $40.40 | $39.94 | $40.00 | $37.52 | 53,786 |
| 2016-04-18 | $39.10 | $39.76 | $39.10 | $39.68 | $37.22 | 14,087 |
| 2016-04-15 | $38.53 | $38.70 | $38.52 | $38.70 | $36.30 | 8,685 |
| 2016-04-14 | $38.58 | $38.58 | $38.31 | $38.44 | $36.06 | 15,356 |
| 2016-04-13 | $38.08 | $38.28 | $38.02 | $38.28 | $35.91 | 11,595 |
| 2016-04-12 | $38.75 | $39.10 | $38.59 | $39.10 | $36.68 | 12,443 |
| 2016-04-11 | $38.43 | $38.47 | $38.34 | $38.35 | $35.97 | 10,124 |
| 2016-04-08 | $38.42 | $38.66 | $38.31 | $38.66 | $36.26 | 8,495 |
| 2016-04-07 | $38.49 | $38.67 | $38.40 | $38.59 | $36.20 | 8,992 |
| 2016-04-06 | $37.69 | $38.49 | $37.69 | $38.49 | $36.11 | 11,269 |
| 2016-04-05 | $36.87 | $37.57 | $36.87 | $37.50 | $35.18 | 9,410 |
| 2016-04-04 | $37.00 | $37.00 | $36.70 | $36.82 | $34.54 | 9,893 |
| 2016-04-01 | $36.43 | $37.33 | $36.43 | $37.33 | $35.02 | 10,849 |
| 2016-03-31 | $37.18 | $37.53 | $37.18 | $37.35 | $35.04 | 9,188 |
| 2016-03-30 | $36.98 | $37.11 | $36.74 | $36.88 | $34.60 | 9,442 |
| 2016-03-29 | $35.99 | $36.68 | $35.96 | $36.68 | $34.41 | 30,996 |
| 2016-03-28 | $36.48 | $36.65 | $36.40 | $36.65 | $34.38 | 9,279 |
| 2016-03-24 | $36.32 | $36.65 | $36.16 | $36.27 | $34.02 | 23,981 |
| 2016-03-23 | $36.15 | $36.22 | $35.96 | $36.07 | $33.84 | 12,547 |
| 2016-03-22 | $34.47 | $35.88 | $34.47 | $35.88 | $33.66 | 17,196 |
| 2016-03-21 | $34.04 | $34.41 | $34.04 | $34.41 | $32.28 | 15,097 |
| 2016-03-18 | $33.87 | $33.94 | $33.68 | $33.70 | $31.61 | 38,027 |
| 2016-03-17 | $35.55 | $35.92 | $35.49 | $35.66 | $33.45 | 22,844 |
| 2016-03-16 | $35.54 | $36.00 | $35.48 | $35.97 | $33.74 | 98,267 |
| 2016-03-15 | $35.61 | $35.84 | $35.56 | $35.70 | $33.49 | 217,083 |
| 2016-03-14 | $35.54 | $35.74 | $35.49 | $35.62 | $33.41 | 8,599 |
| 2016-03-11 | $35.27 | $35.66 | $35.27 | $35.66 | $33.45 | 10,335 |
| 2016-03-10 | $35.45 | $35.63 | $35.19 | $35.59 | $33.39 | 18,745 |
| 2016-03-09 | $35.35 | $35.37 | $35.18 | $35.18 | $33.00 | 8,758 |
| 2016-03-08 | $35.42 | $35.42 | $35.12 | $35.28 | $33.09 | 17,699 |
| 2016-03-07 | $35.15 | $35.34 | $35.15 | $35.34 | $33.15 | 15,746 |
| 2016-03-04 | $35.05 | $35.23 | $35.00 | $35.15 | $32.97 | 14,476 |
| 2016-03-03 | $35.14 | $35.15 | $34.94 | $34.94 | $32.78 | 20,355 |
| 2016-03-02 | $34.82 | $35.19 | $34.78 | $34.99 | $32.82 | 94,415 |
| 2016-03-01 | $35.01 | $35.39 | $34.87 | $35.39 | $33.20 | 25,732 |
| 2016-02-29 | $34.72 | $35.11 | $34.51 | $34.60 | $32.46 | 40,616 |
| 2016-02-26 | $34.97 | $34.99 | $34.76 | $34.88 | $32.72 | 9,681 |
| 2016-02-25 | $34.96 | $35.18 | $34.84 | $35.18 | $33.00 | 9,435 |
| 2016-02-24 | $34.07 | $34.55 | $33.95 | $34.45 | $32.32 | 13,917 |
| 2016-02-23 | $34.96 | $34.98 | $34.50 | $34.71 | $32.56 | 93,768 |
| 2016-02-22 | $34.71 | $34.72 | $34.61 | $34.72 | $32.57 | 9,451 |
| 2016-02-19 | $34.53 | $34.81 | $34.51 | $34.81 | $32.65 | 16,591 |
| 2016-02-18 | $34.79 | $34.91 | $34.67 | $34.87 | $32.71 | 11,109 |
| 2016-02-17 | $34.54 | $34.83 | $34.40 | $34.59 | $32.45 | 28,886 |
| 2016-02-16 | $33.86 | $34.17 | $33.64 | $33.99 | $31.88 | 10,837 |
| 2016-02-12 | $33.08 | $33.23 | $32.88 | $33.15 | $31.10 | 14,476 |
| 2016-02-11 | $32.44 | $32.47 | $32.08 | $32.43 | $30.42 | 256,155 |
| 2016-02-10 | $32.61 | $33.04 | $32.61 | $32.78 | $30.75 | 34,209 |
| 2016-02-09 | $31.46 | $32.11 | $31.46 | $31.78 | $29.81 | 19,514 |
| 2016-02-08 | $31.12 | $31.18 | $30.73 | $31.04 | $29.12 | 9,594 |
| 2016-02-05 | $32.35 | $32.37 | $32.05 | $32.30 | $30.30 | 11,300 |
| 2016-02-04 | $32.21 | $32.44 | $32.13 | $32.43 | $30.42 | 15,326 |
| 2016-02-03 | $32.98 | $33.31 | $32.62 | $33.31 | $31.25 | 9,046 |
| 2016-02-02 | $33.13 | $33.13 | $32.72 | $32.72 | $30.69 | 11,068 |
| 2016-02-01 | $33.11 | $33.33 | $32.99 | $33.33 | $31.27 | 9,560 |
| 2016-01-29 | $32.61 | $33.01 | $32.59 | $32.88 | $30.84 | 10,737 |
| 2016-01-28 | $33.71 | $33.71 | $33.17 | $33.27 | $31.21 | 45,742 |
| 2016-01-27 | $33.94 | $34.33 | $33.78 | $33.86 | $31.76 | 208,490 |
| 2016-01-26 | $33.10 | $33.54 | $33.10 | $33.54 | $31.46 | 321,199 |
| 2016-01-25 | $33.00 | $33.38 | $33.00 | $33.12 | $31.07 | 11,157 |
| 2016-01-22 | $32.56 | $32.80 | $32.51 | $32.75 | $30.72 | 75,166 |
| 2016-01-21 | $32.05 | $32.50 | $32.03 | $32.43 | $30.42 | 89,106 |
| 2016-01-20 | $32.30 | $32.48 | $31.70 | $32.34 | $30.33 | 12,689 |
| 2016-01-19 | $32.53 | $32.83 | $32.50 | $32.64 | $30.62 | 30,783 |
| 2016-01-15 | $31.56 | $31.69 | $31.14 | $31.37 | $29.43 | 10,276 |
| 2016-01-14 | $32.22 | $32.67 | $32.06 | $32.55 | $30.53 | 8,983 |
| 2016-01-13 | $33.17 | $33.17 | $32.43 | $32.43 | $30.42 | 6,779 |
| 2016-01-12 | $33.34 | $33.36 | $33.03 | $33.28 | $31.22 | 8,539 |
| 2016-01-11 | $33.29 | $33.29 | $32.77 | $32.98 | $30.94 | 11,461 |
| 2016-01-08 | $33.97 | $33.98 | $33.23 | $33.23 | $31.17 | 8,628 |
| 2016-01-07 | $33.46 | $33.64 | $33.41 | $33.46 | $31.39 | 10,874 |
| 2016-01-06 | $33.89 | $33.96 | $33.80 | $33.93 | $31.82 | 18,912 |
| 2016-01-05 | $34.44 | $34.59 | $34.23 | $34.46 | $32.32 | 5,086 |
| 2016-01-04 | $34.33 | $34.33 | $33.96 | $34.00 | $31.89 | 13,193 |
| 2015-12-31 | $34.92 | $34.95 | $34.62 | $34.73 | $34.43 | 9,852 |
| 2015-12-30 | $35.36 | $35.43 | $35.22 | $35.30 | $34.99 | 6,946 |
| 2015-12-29 | $35.20 | $35.33 | $35.20 | $35.30 | $35.00 | 6,247 |
| 2015-12-28 | $35.00 | $35.33 | $34.86 | $34.86 | $34.56 | 9,856 |
| 2015-12-24 | $34.68 | $34.82 | $34.62 | $34.82 | $34.52 | 6,186 |
| 2015-12-23 | $34.33 | $34.75 | $34.33 | $34.44 | $34.14 | 18,975 |
| 2015-12-22 | $34.07 | $34.34 | $34.01 | $34.34 | $34.05 | 10,693 |
| 2015-12-21 | $34.18 | $34.18 | $33.75 | $33.98 | $33.69 | 8,518 |
| 2015-12-18 | $33.78 | $34.01 | $33.59 | $33.77 | $33.48 | 8,638 |
| 2015-12-17 | $34.17 | $34.26 | $34.07 | $34.08 | $33.79 | 43,169 |
| 2015-12-16 | $34.66 | $35.06 | $34.44 | $34.99 | $34.69 | 276,484 |
| 2015-12-15 | $33.52 | $34.01 | $33.52 | $33.99 | $33.70 | 9,893 |
| 2015-12-14 | $33.21 | $33.23 | $33.00 | $33.11 | $32.83 | 16,850 |
| 2015-12-11 | $33.59 | $33.59 | $33.15 | $33.34 | $33.05 | 5,980 |
| 2015-12-10 | $33.76 | $33.76 | $33.44 | $33.44 | $33.15 | 6,608 |
| 2015-12-09 | $34.18 | $34.18 | $33.57 | $33.91 | $33.62 | 8,451 |
| 2015-12-08 | $34.26 | $34.59 | $34.26 | $34.34 | $34.05 | 6,276 |
| 2015-12-07 | $34.71 | $34.71 | $34.45 | $34.51 | $34.21 | 4,509 |
| 2015-12-04 | $34.21 | $34.99 | $34.21 | $34.96 | $34.66 | 5,451 |
| 2015-12-03 | $34.62 | $34.74 | $34.43 | $34.69 | $34.39 | 8,304 |
| 2015-12-02 | $34.65 | $34.81 | $34.34 | $34.73 | $34.43 | 54,921 |
| 2015-12-01 | $34.25 | $34.84 | $34.16 | $34.84 | $34.54 | 52,322 |
| 2015-11-30 | $35.15 | $35.24 | $35.11 | $35.23 | $34.93 | 90,949 |
| 2015-11-27 | $34.59 | $34.69 | $34.55 | $34.55 | $34.25 | 4,196 |
| 2015-11-25 | $34.53 | $34.80 | $34.53 | $34.80 | $34.50 | 4,383 |
| 2015-11-24 | $34.16 | $34.35 | $33.99 | $34.14 | $33.85 | 7,284 |
| 2015-11-23 | $34.57 | $34.62 | $34.36 | $34.42 | $34.12 | 8,281 |
| 2015-11-20 | $34.54 | $34.54 | $34.30 | $34.33 | $34.03 | 7,347 |
| 2015-11-19 | $34.63 | $34.64 | $34.40 | $34.60 | $34.30 | 9,531 |
| 2015-11-18 | $34.48 | $34.72 | $34.48 | $34.72 | $34.42 | 8,154 |
| 2015-11-17 | $34.56 | $34.70 | $34.56 | $34.63 | $34.33 | 14,248 |
| 2015-11-16 | $34.33 | $34.69 | $34.33 | $34.69 | $34.39 | 9,432 |
| 2015-11-13 | $34.21 | $34.21 | $34.02 | $34.02 | $33.73 | 6,754 |
| 2015-11-12 | $34.15 | $34.46 | $33.96 | $34.15 | $33.86 | 8,534 |
| 2015-11-11 | $34.55 | $34.59 | $34.43 | $34.43 | $34.13 | 3,180 |
| 2015-11-10 | $34.56 | $34.56 | $34.28 | $34.40 | $34.11 | 4,641 |
| 2015-11-09 | $34.31 | $34.40 | $34.07 | $34.28 | $33.99 | 11,638 |
| 2015-11-06 | $34.68 | $34.69 | $34.47 | $34.49 | $34.19 | 5,325 |
| 2015-11-05 | $34.94 | $34.94 | $34.79 | $34.87 | $34.57 | 6,086 |
| 2015-11-04 | $35.16 | $35.16 | $34.98 | $34.98 | $34.68 | 19,807 |
| 2015-11-03 | $35.10 | $35.19 | $34.83 | $34.86 | $34.56 | 14,841 |
| 2015-11-02 | $35.31 | $35.60 | $35.21 | $35.60 | $35.29 | 7,513 |
| 2015-10-30 | $34.61 | $35.03 | $34.61 | $34.73 | $34.43 | 7,139 |
| 2015-10-29 | $34.35 | $34.65 | $34.35 | $34.47 | $34.17 | 7,537 |
| 2015-10-28 | $34.59 | $34.59 | $34.25 | $34.38 | $34.09 | 14,898 |
| 2015-10-27 | $33.89 | $34.05 | $33.89 | $33.89 | $33.60 | 14,449 |
| 2015-10-26 | $33.78 | $33.98 | $33.78 | $33.88 | $33.59 | 4,528 |
| 2015-10-23 | $33.74 | $33.91 | $33.64 | $33.64 | $33.35 | 5,656 |
| 2015-10-22 | $33.21 | $33.34 | $33.04 | $33.34 | $33.05 | 16,228 |
| 2015-10-21 | $33.20 | $33.20 | $32.92 | $32.92 | $32.64 | 8,505 |
| 2015-10-20 | $34.09 | $34.09 | $33.62 | $34.05 | $33.76 | 10,505 |
| 2015-10-19 | $32.46 | $32.74 | $32.46 | $32.72 | $32.44 | 6,432 |
| 2015-10-16 | $32.40 | $32.73 | $32.40 | $32.64 | $32.36 | 8,490 |
| 2015-10-15 | $30.97 | $31.60 | $30.95 | $31.46 | $31.19 | 15,438 |
| 2015-10-14 | $30.43 | $30.68 | $30.32 | $30.41 | $30.15 | 10,103 |
| 2015-10-13 | $30.59 | $30.80 | $30.49 | $30.59 | $30.32 | 13,536 |
| 2015-10-12 | $30.62 | $30.81 | $30.59 | $30.59 | $30.33 | 4,578 |
| 2015-10-09 | $30.62 | $30.81 | $30.55 | $30.55 | $30.29 | 8,988 |
| 2015-10-08 | $30.80 | $30.88 | $30.60 | $30.88 | $30.62 | 4,739 |
| 2015-10-07 | $30.72 | $30.72 | $30.32 | $30.48 | $30.22 | 8,408 |
| 2015-10-06 | $31.72 | $31.73 | $31.54 | $31.56 | $31.29 | 8,159 |
| 2015-10-05 | $30.98 | $31.20 | $30.95 | $30.95 | $30.68 | 6,885 |
| 2015-10-02 | $31.26 | $31.30 | $30.89 | $31.00 | $30.73 | 7,124 |
| 2015-10-01 | $31.28 | $31.46 | $31.19 | $31.45 | $31.18 | 6,868 |
| 2015-09-30 | $31.84 | $31.84 | $31.42 | $31.79 | $31.52 | 17,061 |
| 2015-09-29 | $30.84 | $31.20 | $30.84 | $30.99 | $30.72 | 12,618 |
| 2015-09-28 | $32.08 | $32.08 | $31.34 | $31.47 | $31.20 | 7,309 |
| 2015-09-25 | $32.70 | $32.82 | $32.17 | $32.18 | $31.90 | 6,770 |
| 2015-09-24 | $33.07 | $33.07 | $32.74 | $33.03 | $32.75 | 3,692 |
| 2015-09-23 | $33.18 | $33.21 | $32.87 | $33.04 | $32.76 | 4,176 |
| 2015-09-22 | $33.47 | $33.75 | $33.31 | $33.55 | $33.26 | 27,304 |
| 2015-09-21 | $34.65 | $34.65 | $34.23 | $34.54 | $34.24 | 5,609 |
| 2015-09-18 | $33.91 | $34.40 | $33.86 | $34.19 | $33.90 | 9,904 |
| 2015-09-17 | $33.82 | $34.38 | $33.74 | $34.10 | $33.81 | 9,758 |
| 2015-09-16 | $33.86 | $33.87 | $33.74 | $33.83 | $33.54 | 7,172 |
| 2015-09-15 | $33.11 | $33.34 | $33.11 | $33.27 | $32.98 | 94,878 |
| 2015-09-14 | $33.25 | $33.25 | $32.92 | $32.92 | $32.64 | 5,787 |
| 2015-09-11 | $33.43 | $33.53 | $33.11 | $33.53 | $33.24 | 11,232 |
| 2015-09-10 | $34.97 | $35.50 | $34.97 | $35.17 | $34.87 | 8,407 |
| 2015-09-09 | $34.36 | $34.54 | $34.25 | $34.31 | $34.02 | 7,502 |
| 2015-09-08 | $34.11 | $34.25 | $33.96 | $34.00 | $33.71 | 7,884 |
| 2015-09-04 | $33.77 | $33.94 | $33.55 | $33.87 | $33.58 | 7,146 |
| 2015-09-03 | $34.50 | $34.50 | $33.90 | $33.93 | $33.64 | 11,152 |
| 2015-09-02 | $33.66 | $33.82 | $33.45 | $33.45 | $33.16 | 11,715 |
| 2015-09-01 | $33.22 | $33.48 | $33.22 | $33.48 | $33.19 | 25,504 |
| 2015-08-31 | $34.09 | $34.30 | $33.99 | $34.10 | $33.81 | 8,291 |
| 2015-08-28 | $33.92 | $34.00 | $33.85 | $34.00 | $33.71 | 4,521 |
| 2015-08-27 | $34.20 | $34.20 | $33.79 | $34.09 | $33.80 | 11,763 |
| 2015-08-26 | $34.11 | $34.18 | $33.48 | $33.84 | $33.55 | 9,038 |
| 2015-08-25 | $34.21 | $34.49 | $33.49 | $34.17 | $33.88 | 15,731 |
| 2015-08-24 | $32.97 | $33.66 | $32.69 | $33.47 | $33.18 | 6,871 |
| 2015-08-21 | $33.95 | $33.95 | $33.40 | $33.40 | $33.11 | 10,968 |
| 2015-08-20 | $34.86 | $34.86 | $34.47 | $34.64 | $34.34 | 5,060 |
| 2015-08-19 | $34.99 | $35.41 | $34.91 | $35.31 | $35.01 | 84,970 |
| 2015-08-18 | $35.46 | $35.46 | $35.30 | $35.32 | $35.02 | 8,878 |
| 2015-08-17 | $35.22 | $35.48 | $35.16 | $35.48 | $35.18 | 5,175 |
| 2015-08-14 | $35.25 | $35.31 | $34.99 | $35.31 | $35.01 | 7,856 |
| 2015-08-13 | $35.30 | $35.37 | $35.23 | $35.26 | $34.96 | 5,675 |
| 2015-08-12 | $34.53 | $35.10 | $34.53 | $35.10 | $34.80 | 4,760 |
| 2015-08-11 | $35.24 | $35.24 | $34.81 | $35.00 | $34.70 | 11,292 |
| 2015-08-10 | $35.18 | $35.48 | $35.18 | $35.47 | $35.17 | 13,911 |
| 2015-08-07 | $34.67 | $34.86 | $34.41 | $34.86 | $34.56 | 6,566 |
| 2015-08-06 | $35.17 | $35.23 | $34.99 | $35.20 | $34.90 | 16,918 |
| 2015-08-05 | $35.28 | $35.63 | $35.18 | $35.63 | $35.32 | 11,059 |
| 2015-08-04 | $35.81 | $35.81 | $35.49 | $35.57 | $35.26 | 7,207 |
| 2015-08-03 | $37.03 | $37.08 | $36.69 | $36.91 | $36.59 | 5,190 |
| 2015-07-31 | $37.11 | $37.12 | $36.92 | $37.00 | $36.68 | 5,535 |
| 2015-07-30 | $36.45 | $36.95 | $36.33 | $36.95 | $36.63 | 12,565 |
| 2015-07-29 | $37.27 | $37.32 | $37.12 | $37.30 | $36.98 | 3,156 |
| 2015-07-28 | $37.18 | $37.70 | $37.08 | $37.70 | $37.38 | 4,780 |
| 2015-07-27 | $37.35 | $37.35 | $36.59 | $36.93 | $36.61 | 12,308 |
| 2015-07-24 | $37.65 | $37.65 | $37.10 | $37.31 | $36.99 | 3,854 |
| 2015-07-23 | $37.33 | $37.52 | $37.33 | $37.49 | $37.17 | 5,327 |
| 2015-07-22 | $37.30 | $37.45 | $37.24 | $37.45 | $37.13 | 6,577 |
| 2015-07-21 | $37.73 | $37.73 | $37.16 | $37.25 | $36.93 | 10,070 |
| 2015-07-20 | $37.79 | $37.88 | $37.60 | $37.75 | $37.43 | 10,228 |
| 2015-07-17 | $37.89 | $38.11 | $37.88 | $38.11 | $37.78 | 10,225 |
| 2015-07-16 | $37.80 | $38.28 | $37.80 | $38.28 | $37.95 | 20,451 |
| 2015-07-15 | $37.56 | $37.61 | $37.02 | $37.51 | $37.19 | 14,395 |
| 2015-07-14 | $37.59 | $37.83 | $37.48 | $37.83 | $37.51 | 14,692 |
| 2015-07-13 | $37.49 | $37.60 | $37.39 | $37.60 | $37.28 | 7,178 |
| 2015-07-10 | $37.50 | $37.77 | $37.25 | $37.43 | $37.11 | 6,149 |
| 2015-07-09 | $36.79 | $36.79 | $36.35 | $36.40 | $36.09 | 12,855 |
| 2015-07-08 | $36.06 | $36.18 | $35.86 | $36.18 | $35.87 | 8,572 |
| 2015-07-07 | $35.60 | $36.25 | $35.33 | $36.25 | $35.94 | 10,368 |
| 2015-07-06 | $35.90 | $36.06 | $35.68 | $36.01 | $35.70 | 13,425 |
| 2015-07-02 | $36.62 | $36.62 | $36.15 | $36.48 | $36.17 | 6,667 |
| 2015-07-01 | $36.66 | $36.71 | $36.17 | $36.33 | $36.02 | 12,196 |
| 2015-06-29 | $36.85 | $37.08 | $36.39 | $36.41 | $36.10 | 7,422 |
| 2015-06-26 | $37.44 | $37.55 | $37.31 | $37.55 | $37.23 | 16,192 |
| 2015-06-25 | $37.67 | $37.73 | $37.18 | $37.53 | $37.21 | 20,154 |
| 2015-06-24 | $37.35 | $37.35 | $36.95 | $37.06 | $36.74 | 12,745 |
| 2015-06-23 | $37.75 | $37.77 | $37.55 | $37.77 | $37.45 | 4,711 |
| 2015-06-22 | $38.10 | $38.28 | $38.05 | $38.07 | $37.74 | 10,585 |
| 2015-06-19 | $37.85 | $38.00 | $37.73 | $37.73 | $37.41 | 11,298 |
| 2015-06-18 | $37.40 | $38.15 | $37.34 | $37.65 | $37.33 | 179,104 |
| 2015-06-17 | $37.27 | $37.60 | $37.10 | $37.45 | $37.13 | 119,760 |
| 2015-06-16 | $37.42 | $37.64 | $37.30 | $37.48 | $37.16 | 8,335 |
| 2015-06-15 | $37.08 | $37.42 | $36.95 | $37.42 | $37.10 | 332,669 |
| 2015-06-12 | $38.09 | $38.23 | $37.94 | $38.10 | $37.77 | 776,927 |
| 2015-06-11 | $38.76 | $38.86 | $38.59 | $38.65 | $38.32 | 14,928 |
| 2015-06-10 | $38.46 | $38.86 | $38.41 | $38.86 | $38.53 | 12,010 |
| 2015-06-09 | $37.92 | $37.92 | $37.31 | $37.54 | $37.22 | 8,037 |
| 2015-06-08 | $38.13 | $38.13 | $37.29 | $37.43 | $37.11 | 161,476 |
| 2015-06-05 | $34.90 | $35.05 | $34.81 | $35.05 | $34.75 | 6,016 |
| 2015-06-04 | $35.58 | $35.65 | $35.14 | $35.29 | $34.99 | 18,649 |
| 2015-06-03 | $35.32 | $35.47 | $35.17 | $35.29 | $34.99 | 13,520 |
| 2015-06-02 | $35.06 | $35.34 | $35.06 | $35.33 | $35.03 | 8,564 |
| 2015-06-01 | $35.45 | $35.45 | $35.11 | $35.36 | $35.06 | 72,243 |
| 2015-05-29 | $35.14 | $35.16 | $34.54 | $34.83 | $34.53 | 12,187 |
| 2015-05-28 | $35.08 | $35.33 | $35.08 | $35.24 | $34.93 | 6,825 |
| 2015-05-27 | $35.08 | $35.26 | $35.00 | $35.20 | $34.90 | 5,996 |
| 2015-05-26 | $34.92 | $34.93 | $34.67 | $34.80 | $34.50 | 14,970 |
| 2015-05-22 | $35.05 | $35.39 | $35.05 | $35.16 | $34.86 | 11,180 |
| 2015-05-21 | $35.93 | $35.98 | $35.83 | $35.91 | $35.60 | 5,757 |
| 2015-05-20 | $35.34 | $35.63 | $35.34 | $35.53 | $35.22 | 7,146 |
| 2015-05-19 | $35.26 | $35.47 | $35.26 | $35.32 | $35.02 | 8,831 |
| 2015-05-18 | $35.20 | $35.48 | $35.20 | $35.37 | $35.06 | 8,962 |
| 2015-05-15 | $35.42 | $35.49 | $35.10 | $35.45 | $35.14 | 7,198 |
| 2015-05-14 | $35.14 | $35.85 | $35.14 | $35.85 | $35.54 | 19,484 |
| 2015-05-13 | $34.64 | $35.01 | $34.64 | $34.99 | $34.69 | 12,058 |
| 2015-05-12 | $33.96 | $34.33 | $33.96 | $34.25 | $33.96 | 6,764 |
| 2015-05-11 | $33.62 | $33.86 | $33.61 | $33.78 | $33.49 | 8,248 |
| 2015-05-08 | $34.73 | $34.80 | $34.46 | $34.46 | $33.82 | 12,912 |
| 2015-05-07 | $32.95 | $33.07 | $32.89 | $33.04 | $32.43 | 18,594 |
| 2015-05-06 | $33.07 | $33.13 | $32.76 | $32.82 | $32.21 | 8,769 |
| 2015-05-05 | $33.83 | $33.83 | $33.28 | $33.34 | $32.72 | 9,673 |
| 2015-05-04 | $33.61 | $33.84 | $33.58 | $33.84 | $33.22 | 11,014 |
| 2015-05-01 | $33.38 | $33.38 | $32.95 | $33.06 | $32.45 | 7,408 |
| 2015-04-30 | $32.80 | $33.05 | $32.79 | $33.03 | $32.42 | 19,275 |
| 2015-04-29 | $32.88 | $33.06 | $32.71 | $32.85 | $32.24 | 11,964 |
| 2015-04-28 | $32.42 | $32.79 | $32.34 | $32.76 | $32.16 | 20,293 |
| 2015-04-27 | $33.07 | $33.40 | $32.91 | $32.93 | $32.32 | 57,845 |
| 2015-04-24 | $32.83 | $33.39 | $32.83 | $33.37 | $32.75 | 544,759 |
| 2015-04-23 | $32.30 | $32.69 | $32.25 | $32.60 | $32.00 | 46,686 |
| 2015-04-22 | $32.07 | $32.08 | $31.97 | $32.01 | $31.42 | 23,020 |
| 2015-04-21 | $31.98 | $32.24 | $31.98 | $32.24 | $31.64 | 6,277 |
| 2015-04-20 | $30.71 | $30.71 | $30.36 | $30.60 | $30.04 | 7,406 |
| 2015-04-17 | $30.49 | $30.50 | $30.12 | $30.16 | $29.60 | 35,092 |
| 2015-04-16 | $30.95 | $31.19 | $30.87 | $30.87 | $30.30 | 21,788 |
| 2015-04-15 | $30.44 | $30.55 | $30.28 | $30.50 | $29.94 | 5,847 |
| 2015-04-14 | $30.49 | $30.66 | $30.49 | $30.57 | $30.01 | 6,222 |
| 2015-04-13 | $30.25 | $30.49 | $30.25 | $30.37 | $29.81 | 6,078 |
| 2015-04-10 | $30.05 | $30.28 | $30.05 | $30.16 | $29.60 | 9,614 |
| 2015-04-09 | $30.35 | $30.38 | $30.09 | $30.23 | $29.67 | 11,747 |
| 2015-04-08 | $29.70 | $29.76 | $29.42 | $29.48 | $28.94 | 14,595 |
| 2015-04-07 | $29.85 | $30.04 | $29.70 | $29.70 | $29.15 | 15,038 |
| 2015-04-06 | $29.47 | $29.75 | $29.34 | $29.73 | $29.18 | 4,729 |
Actelion Ltd UNSP ADR (ALIOY) News Headlines
Recent Actelion Ltd UNSP ADR (ALIOY) News
Similar Companies to Actelion Ltd UNSP ADR (ALIOY) 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 | -- | -- | -- |