Ash Grove Cement Company (ASHG) Exchange: PINK
Data as of April 25, 2024
$565.25 ($8.80) 1.58%
Ash Grove Cement Company - Daily Information
Click for more stock information on Ash Grove Cement Company.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $556.45 |
| Previous Close | $565.25 |
| High | $565.25 |
| Low | $556.45 |
| Adjusted Open | $556.45 |
| Previous Adjusted Close | $565.25 |
| Adjusted High | $565.25 |
| Adjusted Low | $556.45 |
About Ash Grove Cement Company (ASHG)
DELISTED - Ash Grove Cement Company (Ash Grove) is engaged in the Cement manufacturing activities. The Company operates cement plants in nine states across the country. The nine cement plants operating in the Ash Grove system have an annual production capacity of nearly 9 million tons of cement. The portland and masonry cements produced at these plants are used in the construction of highways, bridges, commercial and industrial complexes, single and multi-family homes. In addition to the Company's cement manufacturing facilities, it operates two deep water import terminals west of the Mississippi, a quarry operation in Blubber Bay, B.C. Canada, ready-mix operations in the Midwest, and packaging operations throughout the Midwest and West. The Company's products include Type I cement, Type I-II cement, Type III cement, Type II-V Cement, Duracem F, Durapoz F, DURA SLAG, Geocem AG, Type N Masonry, Type S/N Masonry and Oil-Well Cement.
Invest in Ash Grove Cement Company (ASHG)
Historical Stock Data for Ash Grove Cement Company (ASHG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-06-20 | $556.45 | $565.25 | $556.45 | $565.25 | $565.25 | 20 |
| 2018-06-19 | $551.10 | $556.50 | $551.10 | $556.45 | $556.45 | 2,211 |
| 2018-06-18 | $544.99 | $545.00 | $544.99 | $545.00 | $545.00 | 1,699 |
| 2018-06-15 | $541.00 | $545.00 | $541.00 | $545.00 | $545.00 | 767 |
| 2018-06-14 | $539.00 | $541.00 | $539.00 | $541.00 | $541.00 | 200 |
| 2018-06-13 | $537.00 | $539.00 | $537.00 | $539.00 | $539.00 | 370 |
| 2018-06-12 | $540.00 | $540.00 | $537.00 | $539.00 | $539.00 | 1,708 |
| 2018-06-11 | $536.01 | $540.00 | $536.01 | $540.00 | $540.00 | 91 |
| 2018-06-08 | $539.00 | $539.00 | $539.00 | $539.00 | $539.00 | 0 |
| 2018-06-07 | $537.00 | $539.00 | $537.00 | $539.00 | $539.00 | 200 |
| 2018-06-06 | $534.01 | $539.00 | $534.01 | $539.00 | $539.00 | 22 |
| 2018-06-05 | $534.01 | $536.00 | $534.01 | $536.00 | $536.00 | 398 |
| 2018-06-04 | $539.50 | $539.50 | $539.00 | $539.00 | $539.00 | 2 |
| 2018-06-01 | $534.01 | $534.01 | $534.01 | $534.01 | $534.01 | 65 |
| 2018-05-31 | $539.00 | $539.00 | $536.75 | $536.75 | $536.75 | 6 |
| 2018-05-30 | $534.00 | $534.00 | $534.00 | $534.00 | $534.00 | 1,173 |
| 2018-05-29 | $535.00 | $535.00 | $534.00 | $534.00 | $534.00 | 343 |
| 2018-05-25 | $535.00 | $535.00 | $534.00 | $535.00 | $534.20 | 332 |
| 2018-05-24 | $534.00 | $534.00 | $534.00 | $534.00 | $533.20 | 110 |
| 2018-05-23 | $534.99 | $534.99 | $534.00 | $534.00 | $533.20 | 129 |
| 2018-05-22 | $534.00 | $534.00 | $533.40 | $534.00 | $533.20 | 1,446 |
| 2018-05-21 | $534.50 | $534.50 | $534.50 | $534.50 | $533.70 | 1 |
| 2018-05-18 | $534.00 | $534.00 | $534.00 | $534.00 | $533.20 | 0 |
| 2018-05-17 | $534.00 | $534.00 | $534.00 | $534.00 | $533.20 | 500 |
| 2018-05-16 | $534.00 | $534.00 | $534.00 | $534.00 | $533.20 | 1,831 |
| 2018-05-15 | $534.00 | $534.00 | $534.00 | $534.00 | $533.20 | 100 |
| 2018-05-14 | $534.50 | $534.50 | $534.50 | $534.50 | $533.70 | 1 |
| 2018-05-11 | $532.50 | $532.50 | $532.50 | $532.50 | $531.70 | 0 |
| 2018-05-10 | $533.00 | $533.00 | $532.50 | $532.50 | $531.70 | 706 |
| 2018-05-09 | $533.00 | $533.00 | $532.50 | $533.00 | $532.20 | 643 |
| 2018-05-08 | $532.50 | $532.50 | $532.50 | $532.50 | $531.70 | 325 |
| 2018-05-07 | $532.50 | $532.50 | $532.50 | $532.50 | $531.70 | 0 |
| 2018-05-04 | $532.50 | $532.50 | $532.50 | $532.50 | $531.70 | 50 |
| 2018-05-03 | $532.50 | $533.00 | $532.50 | $533.00 | $532.20 | 1,316 |
| 2018-05-02 | $532.05 | $532.05 | $532.01 | $532.01 | $531.21 | 50 |
| 2018-05-01 | $532.01 | $532.01 | $532.01 | $532.01 | $531.21 | 18 |
| 2018-04-30 | $532.00 | $532.00 | $532.00 | $532.00 | $531.20 | 157 |
| 2018-04-27 | $532.00 | $532.00 | $532.00 | $532.00 | $531.20 | 0 |
| 2018-04-26 | $532.00 | $535.00 | $532.00 | $532.00 | $531.20 | 587 |
| 2018-04-25 | $533.00 | $534.00 | $531.10 | $531.10 | $530.31 | 687 |
| 2018-04-24 | $532.00 | $532.00 | $530.00 | $531.25 | $530.46 | 2,933 |
| 2018-04-23 | $531.50 | $532.00 | $531.50 | $532.00 | $531.20 | 7 |
| 2018-04-20 | $531.00 | $531.00 | $531.00 | $531.00 | $530.21 | 200 |
| 2018-04-19 | $531.01 | $532.00 | $531.00 | $531.00 | $530.21 | 361 |
| 2018-04-18 | $531.90 | $532.00 | $531.90 | $532.00 | $531.20 | 110 |
| 2018-04-17 | $532.50 | $532.50 | $531.01 | $532.00 | $531.20 | 1,176 |
| 2018-04-16 | $532.50 | $532.50 | $532.50 | $532.50 | $531.70 | 771 |
| 2018-04-13 | $531.40 | $532.50 | $531.01 | $532.50 | $531.70 | 68 |
| 2018-04-12 | $532.50 | $532.50 | $531.00 | $531.00 | $530.21 | 584 |
| 2018-04-11 | $530.10 | $532.50 | $530.00 | $532.50 | $531.70 | 765 |
| 2018-04-10 | $532.00 | $532.00 | $529.50 | $530.10 | $529.31 | 3,871 |
| 2018-04-09 | $530.50 | $531.00 | $530.00 | $531.00 | $530.21 | 435 |
| 2018-04-06 | $530.50 | $530.50 | $530.00 | $530.00 | $529.21 | 203 |
| 2018-04-05 | $529.00 | $530.00 | $528.00 | $530.00 | $529.21 | 326 |
| 2018-04-04 | $526.00 | $530.00 | $526.00 | $530.00 | $529.21 | 2,247 |
| 2018-04-03 | $526.00 | $527.00 | $526.00 | $527.00 | $526.21 | 765 |
| 2018-04-02 | $526.00 | $526.00 | $526.00 | $526.00 | $525.21 | 508 |
| 2018-03-29 | $524.00 | $527.00 | $524.00 | $527.00 | $526.21 | 805 |
| 2018-03-28 | $525.00 | $527.50 | $525.00 | $527.00 | $526.21 | 1,275 |
| 2018-03-27 | $518.75 | $525.00 | $518.74 | $525.00 | $524.21 | 2,427 |
| 2018-03-26 | $520.00 | $521.00 | $519.00 | $521.00 | $520.22 | 154 |
| 2018-03-23 | $522.00 | $522.00 | $522.00 | $522.00 | $521.22 | 100 |
| 2018-03-22 | $522.50 | $522.50 | $518.00 | $520.00 | $519.22 | 842 |
| 2018-03-21 | $524.98 | $524.98 | $524.94 | $524.94 | $524.15 | 600 |
| 2018-03-20 | $525.50 | $525.50 | $522.50 | $525.00 | $524.21 | 2,890 |
| 2018-03-19 | $525.00 | $525.50 | $525.00 | $525.50 | $524.71 | 1,723 |
| 2018-03-16 | $522.00 | $525.50 | $522.00 | $525.50 | $524.71 | 161 |
| 2018-03-15 | $522.00 | $522.00 | $522.00 | $522.00 | $521.22 | 103 |
| 2018-03-14 | $521.25 | $521.25 | $521.25 | $521.25 | $520.47 | 100 |
| 2018-03-13 | $520.00 | $522.50 | $519.99 | $520.50 | $519.72 | 235 |
| 2018-03-12 | $520.50 | $522.00 | $519.50 | $522.00 | $521.22 | 222 |
| 2018-03-09 | $519.50 | $520.50 | $519.50 | $520.50 | $519.72 | 26 |
| 2018-03-08 | $519.00 | $519.50 | $518.00 | $518.00 | $517.23 | 24 |
| 2018-03-07 | $516.00 | $518.00 | $516.00 | $518.00 | $517.23 | 826 |
| 2018-03-06 | $516.75 | $517.20 | $516.75 | $517.20 | $516.43 | 175 |
| 2018-03-05 | $517.00 | $517.00 | $516.25 | $516.25 | $515.48 | 752 |
| 2018-03-02 | $515.25 | $516.50 | $515.25 | $516.50 | $515.73 | 103 |
| 2018-03-01 | $514.00 | $514.00 | $512.00 | $514.00 | $513.23 | 198 |
| 2018-02-28 | $515.05 | $515.05 | $514.00 | $514.00 | $512.43 | 1,338 |
| 2018-02-27 | $516.00 | $517.01 | $515.00 | $515.00 | $513.43 | 383 |
| 2018-02-26 | $518.00 | $518.00 | $516.00 | $516.00 | $514.43 | 82 |
| 2018-02-23 | $519.25 | $519.25 | $515.10 | $515.10 | $513.53 | 26 |
| 2018-02-22 | $518.00 | $518.00 | $516.95 | $516.95 | $515.37 | 1,081 |
| 2018-02-21 | $517.00 | $517.00 | $514.50 | $514.50 | $512.93 | 1,477 |
| 2018-02-20 | $517.00 | $519.00 | $517.00 | $517.00 | $515.42 | 235 |
| 2018-02-16 | $516.00 | $517.00 | $516.00 | $517.00 | $515.42 | 125 |
| 2018-02-15 | $516.00 | $516.10 | $516.00 | $516.10 | $514.53 | 101 |
| 2018-02-14 | $518.00 | $519.00 | $516.00 | $516.00 | $514.43 | 1,522 |
| 2018-02-13 | $516.00 | $518.00 | $516.00 | $518.00 | $516.42 | 161 |
| 2018-02-12 | $515.75 | $519.00 | $515.75 | $519.00 | $517.42 | 110 |
| 2018-02-09 | $515.50 | $515.50 | $514.50 | $515.50 | $513.93 | 647 |
| 2018-02-08 | $514.90 | $517.49 | $514.90 | $517.00 | $515.42 | 743 |
| 2018-02-07 | $513.00 | $514.90 | $513.00 | $514.90 | $513.33 | 52 |
| 2018-02-06 | $514.00 | $514.00 | $510.00 | $510.00 | $508.45 | 1,293 |
| 2018-02-05 | $515.50 | $515.61 | $513.38 | $514.00 | $512.43 | 2,025 |
| 2018-02-02 | $520.00 | $520.00 | $515.00 | $515.00 | $513.43 | 700 |
| 2018-02-01 | $520.00 | $522.00 | $520.00 | $522.00 | $520.41 | 244 |
| 2018-01-31 | $515.00 | $515.00 | $515.00 | $515.00 | $513.43 | 0 |
| 2018-01-30 | $515.00 | $515.00 | $515.00 | $515.00 | $513.43 | 0 |
| 2018-01-29 | $520.00 | $520.36 | $515.00 | $515.00 | $513.43 | 124 |
| 2018-01-26 | $520.00 | $521.00 | $520.00 | $521.00 | $519.41 | 42 |
| 2018-01-25 | $515.90 | $517.50 | $515.90 | $517.50 | $515.92 | 70 |
| 2018-01-24 | $516.50 | $516.50 | $515.89 | $516.10 | $514.53 | 12 |
| 2018-01-23 | $516.00 | $516.50 | $514.00 | $516.50 | $514.93 | 682 |
| 2018-01-22 | $515.56 | $517.00 | $514.00 | $515.90 | $514.33 | 324 |
| 2018-01-19 | $528.00 | $528.00 | $515.90 | $515.90 | $514.33 | 551 |
| 2018-01-18 | $515.90 | $515.90 | $515.90 | $515.90 | $514.33 | 0 |
| 2018-01-17 | $516.00 | $516.00 | $515.88 | $515.90 | $514.33 | 490 |
| 2018-01-16 | $517.00 | $517.01 | $516.99 | $517.00 | $515.42 | 877 |
| 2018-01-12 | $523.00 | $523.00 | $515.00 | $516.00 | $514.43 | 1,218 |
| 2018-01-11 | $520.06 | $521.00 | $520.06 | $520.06 | $518.48 | 317 |
| 2018-01-10 | $518.00 | $520.02 | $518.00 | $520.02 | $518.44 | 86 |
| 2018-01-09 | $517.00 | $530.00 | $517.00 | $520.55 | $518.96 | 320 |
| 2018-01-08 | $515.00 | $518.00 | $515.00 | $518.00 | $516.42 | 843 |
| 2018-01-05 | $514.00 | $515.00 | $514.00 | $515.00 | $513.43 | 353 |
| 2018-01-04 | $516.00 | $516.00 | $515.50 | $515.50 | $513.93 | 79 |
| 2018-01-03 | $516.00 | $516.00 | $516.00 | $516.00 | $514.43 | 0 |
| 2018-01-02 | $515.00 | $516.00 | $515.00 | $516.00 | $514.43 | 25 |
| 2017-12-29 | $514.00 | $515.00 | $514.00 | $515.00 | $513.43 | 218 |
| 2017-12-28 | $512.00 | $512.20 | $508.12 | $511.50 | $509.94 | 117 |
| 2017-12-27 | $511.50 | $511.90 | $506.66 | $511.90 | $510.34 | 783 |
| 2017-12-26 | $511.20 | $512.00 | $510.00 | $511.50 | $509.94 | 976 |
| 2017-12-22 | $512.50 | $512.50 | $511.20 | $512.00 | $510.44 | 1,386 |
| 2017-12-21 | $512.50 | $513.00 | $511.65 | $512.00 | $510.44 | 856 |
| 2017-12-20 | $512.00 | $514.00 | $512.00 | $512.50 | $510.94 | 660 |
| 2017-12-19 | $514.00 | $514.00 | $512.25 | $513.00 | $511.44 | 908 |
| 2017-12-18 | $513.00 | $514.00 | $512.25 | $514.00 | $512.43 | 2,500 |
| 2017-12-15 | $512.66 | $513.00 | $512.00 | $513.00 | $511.44 | 1,479 |
| 2017-12-14 | $515.00 | $515.00 | $514.00 | $514.00 | $512.43 | 40 |
| 2017-12-13 | $514.00 | $514.00 | $512.00 | $512.00 | $510.44 | 706 |
| 2017-12-12 | $513.00 | $513.00 | $512.25 | $512.25 | $510.69 | 176 |
| 2017-12-11 | $512.25 | $512.25 | $512.25 | $512.25 | $510.69 | 10 |
| 2017-12-08 | $511.55 | $515.00 | $511.55 | $512.25 | $510.69 | 986 |
| 2017-12-07 | $512.00 | $512.00 | $511.61 | $512.00 | $510.44 | 673 |
| 2017-12-06 | $512.00 | $512.00 | $511.50 | $511.60 | $510.04 | 652 |
| 2017-12-05 | $512.00 | $512.00 | $512.00 | $512.00 | $510.44 | 219 |
| 2017-12-04 | $512.00 | $512.00 | $512.00 | $512.00 | $510.44 | 100 |
| 2017-12-01 | $512.00 | $515.00 | $512.00 | $512.00 | $510.44 | 3,208 |
| 2017-11-30 | $515.00 | $515.00 | $512.00 | $512.00 | $510.44 | 174 |
| 2017-11-29 | $517.00 | $517.00 | $510.00 | $512.00 | $509.69 | 518 |
| 2017-11-28 | $515.00 | $520.00 | $515.00 | $516.00 | $513.68 | 434 |
| 2017-11-27 | $515.00 | $515.00 | $513.00 | $513.00 | $510.69 | 65 |
| 2017-11-24 | $510.00 | $510.00 | $510.00 | $510.00 | $507.70 | 0 |
| 2017-11-22 | $510.00 | $510.00 | $510.00 | $510.00 | $507.70 | 1,376 |
| 2017-11-21 | $510.00 | $510.00 | $510.00 | $510.00 | $507.70 | 488 |
| 2017-11-20 | $510.00 | $510.00 | $510.00 | $510.00 | $507.70 | 300 |
| 2017-11-17 | $508.00 | $510.00 | $506.00 | $510.00 | $507.70 | 2,834 |
| 2017-11-16 | $509.00 | $510.00 | $508.00 | $508.00 | $505.71 | 363 |
| 2017-11-15 | $509.50 | $510.00 | $509.00 | $510.00 | $507.70 | 835 |
| 2017-11-14 | $510.00 | $510.00 | $510.00 | $510.00 | $507.70 | 142 |
| 2017-11-13 | $511.00 | $511.00 | $510.00 | $510.00 | $507.70 | 1,660 |
| 2017-11-10 | $512.00 | $512.00 | $510.00 | $510.00 | $507.70 | 450 |
| 2017-11-09 | $512.00 | $512.00 | $511.90 | $512.00 | $509.69 | 537 |
| 2017-11-08 | $511.60 | $511.60 | $511.60 | $511.60 | $509.29 | 0 |
| 2017-11-07 | $511.00 | $513.00 | $511.00 | $511.60 | $509.29 | 2,140 |
| 2017-11-06 | $513.00 | $513.00 | $510.50 | $510.50 | $508.20 | 856 |
| 2017-11-03 | $513.00 | $513.00 | $511.00 | $511.00 | $508.70 | 501 |
| 2017-11-02 | $513.00 | $513.00 | $513.00 | $513.00 | $510.69 | 270 |
| 2017-11-01 | $512.50 | $515.00 | $512.50 | $513.00 | $510.69 | 417 |
| 2017-10-31 | $514.50 | $515.00 | $511.00 | $515.00 | $512.68 | 1,297 |
| 2017-10-30 | $514.00 | $515.00 | $514.00 | $515.00 | $512.68 | 681 |
| 2017-10-27 | $515.00 | $515.00 | $514.00 | $514.00 | $511.68 | 200 |
| 2017-10-26 | $515.00 | $515.00 | $510.00 | $515.00 | $512.68 | 1,768 |
| 2017-10-25 | $515.00 | $515.00 | $512.00 | $515.00 | $512.68 | 2,302 |
| 2017-10-24 | $518.26 | $518.26 | $513.00 | $515.00 | $512.68 | 1,139 |
| 2017-10-23 | $535.00 | $535.00 | $515.00 | $516.00 | $513.68 | 2,782 |
| 2017-10-20 | $536.08 | $536.08 | $536.08 | $536.08 | $533.66 | 48 |
| 2017-10-19 | $540.01 | $545.00 | $537.00 | $545.00 | $542.54 | 91 |
| 2017-10-18 | $547.00 | $547.00 | $547.00 | $547.00 | $544.54 | 0 |
| 2017-10-17 | $547.00 | $547.00 | $547.00 | $547.00 | $544.54 | 0 |
| 2017-10-16 | $548.27 | $548.27 | $547.00 | $547.00 | $544.54 | 2,634 |
| 2017-10-13 | $552.00 | $552.00 | $552.00 | $552.00 | $549.51 | 3 |
| 2017-10-12 | $549.00 | $550.00 | $548.00 | $548.00 | $545.53 | 259 |
| 2017-10-11 | $548.25 | $554.00 | $548.25 | $554.00 | $551.50 | 67 |
| 2017-10-10 | $548.25 | $548.25 | $548.00 | $548.00 | $545.53 | 110 |
| 2017-10-09 | $550.00 | $550.00 | $545.00 | $548.00 | $545.53 | 1,110 |
| 2017-10-06 | $520.00 | $550.00 | $520.00 | $543.00 | $540.55 | 5,946 |
| 2017-10-05 | $508.00 | $509.00 | $505.00 | $505.01 | $502.73 | 3,610 |
| 2017-10-04 | $509.50 | $510.00 | $508.00 | $510.00 | $507.70 | 816 |
| 2017-10-03 | $508.10 | $510.00 | $508.00 | $508.00 | $505.71 | 2,215 |
| 2017-10-02 | $512.00 | $512.00 | $508.00 | $508.00 | $505.71 | 1,766 |
| 2017-09-29 | $515.00 | $517.50 | $510.00 | $510.00 | $507.70 | 995 |
| 2017-09-28 | $511.00 | $520.00 | $510.00 | $520.00 | $517.66 | 2,117 |
| 2017-09-27 | $516.25 | $519.00 | $508.50 | $512.50 | $510.19 | 8,970 |
| 2017-09-26 | $516.00 | $522.00 | $516.00 | $519.00 | $516.66 | 688 |
| 2017-09-25 | $517.01 | $518.00 | $506.00 | $516.00 | $513.68 | 2,575 |
| 2017-09-22 | $520.05 | $521.00 | $516.00 | $517.00 | $514.67 | 4,989 |
| 2017-09-21 | $468.01 | $520.00 | $468.01 | $520.00 | $517.66 | 11,600 |
| 2017-09-20 | $285.00 | $285.00 | $285.00 | $285.00 | $283.72 | 0 |
| 2017-09-19 | $289.00 | $289.00 | $281.00 | $285.00 | $283.72 | 294 |
| 2017-09-18 | $289.00 | $289.00 | $289.00 | $289.00 | $287.70 | 100 |
| 2017-09-15 | $289.00 | $289.00 | $289.00 | $289.00 | $287.70 | 0 |
| 2017-09-14 | $289.00 | $289.00 | $289.00 | $289.00 | $287.70 | 200 |
| 2017-09-13 | $289.00 | $289.00 | $289.00 | $289.00 | $287.70 | 0 |
| 2017-09-12 | $289.00 | $289.00 | $289.00 | $289.00 | $287.70 | 100 |
| 2017-09-11 | $289.00 | $289.00 | $280.00 | $280.00 | $278.74 | 146 |
| 2017-09-08 | $280.00 | $289.00 | $280.00 | $282.00 | $280.73 | 311 |
| 2017-09-07 | $288.36 | $289.00 | $280.00 | $289.00 | $287.70 | 246 |
| 2017-09-06 | $289.00 | $289.00 | $289.00 | $289.00 | $287.70 | 301 |
| 2017-09-05 | $290.00 | $290.00 | $290.00 | $290.00 | $288.69 | 0 |
| 2017-09-01 | $286.00 | $290.00 | $286.00 | $290.00 | $288.69 | 235 |
| 2017-08-31 | $285.00 | $285.00 | $285.00 | $285.00 | $283.72 | 100 |
| 2017-08-30 | $285.00 | $285.00 | $285.00 | $285.00 | $283.72 | 600 |
| 2017-08-29 | $275.00 | $280.00 | $275.00 | $280.00 | $278.01 | 715 |
| 2017-08-28 | $280.00 | $280.00 | $280.00 | $280.00 | $278.01 | 50 |
| 2017-08-25 | $275.00 | $280.00 | $275.00 | $280.00 | $278.01 | 66 |
| 2017-08-24 | $280.00 | $280.00 | $280.00 | $280.00 | $278.01 | 60 |
| 2017-08-23 | $278.00 | $280.00 | $270.00 | $280.00 | $278.01 | 125 |
| 2017-08-22 | $283.00 | $283.00 | $283.00 | $283.00 | $280.99 | 0 |
| 2017-08-21 | $283.00 | $283.00 | $283.00 | $283.00 | $280.99 | 200 |
| 2017-08-18 | $284.00 | $284.00 | $284.00 | $284.00 | $281.98 | 125 |
| 2017-08-17 | $279.00 | $285.00 | $279.00 | $285.00 | $282.97 | 692 |
| 2017-08-16 | $275.00 | $275.00 | $275.00 | $275.00 | $273.04 | 100 |
| 2017-08-15 | $275.00 | $275.00 | $275.00 | $275.00 | $273.04 | 100 |
| 2017-08-14 | $279.00 | $280.00 | $279.00 | $280.00 | $278.01 | 213 |
| 2017-08-11 | $279.00 | $279.00 | $279.00 | $279.00 | $277.01 | 100 |
| 2017-08-10 | $279.00 | $279.00 | $279.00 | $279.00 | $277.01 | 100 |
| 2017-08-09 | $279.00 | $279.00 | $279.00 | $279.00 | $277.01 | 100 |
| 2017-08-08 | $279.00 | $279.00 | $279.00 | $279.00 | $277.01 | 100 |
| 2017-08-07 | $280.00 | $280.00 | $270.00 | $270.00 | $268.08 | 35 |
| 2017-08-04 | $280.00 | $280.00 | $280.00 | $280.00 | $278.01 | 100 |
| 2017-08-03 | $280.00 | $280.00 | $280.00 | $280.00 | $278.01 | 100 |
| 2017-08-02 | $280.00 | $280.00 | $280.00 | $280.00 | $278.01 | 100 |
| 2017-08-01 | $280.00 | $280.00 | $280.00 | $280.00 | $278.01 | 100 |
| 2017-07-31 | $275.00 | $275.00 | $275.00 | $275.00 | $273.04 | 8 |
| 2017-07-28 | $267.00 | $280.00 | $267.00 | $280.00 | $278.01 | 2 |
| 2017-07-27 | $267.00 | $267.00 | $267.00 | $267.00 | $265.10 | 5 |
| 2017-07-26 | $267.00 | $279.00 | $266.25 | $279.00 | $277.01 | 186 |
| 2017-07-25 | $273.00 | $276.00 | $273.00 | $276.00 | $274.04 | 65 |
| 2017-07-24 | $275.00 | $275.00 | $275.00 | $275.00 | $273.04 | 68 |
| 2017-07-21 | $274.00 | $274.00 | $274.00 | $274.00 | $272.05 | 50 |
| 2017-07-20 | $275.00 | $275.00 | $265.00 | $265.00 | $263.11 | 149 |
| 2017-07-19 | $272.00 | $275.00 | $272.00 | $275.00 | $273.04 | 2 |
| 2017-07-18 | $265.00 | $265.00 | $265.00 | $265.00 | $263.11 | 1,080 |
| 2017-07-17 | $269.00 | $269.00 | $269.00 | $269.00 | $267.09 | 0 |
| 2017-07-14 | $269.00 | $269.00 | $269.00 | $269.00 | $267.09 | 0 |
| 2017-07-13 | $269.00 | $269.00 | $265.45 | $265.45 | $263.56 | 413 |
| 2017-07-12 | $265.45 | $265.45 | $265.45 | $265.45 | $263.56 | 65 |
| 2017-07-11 | $261.90 | $265.00 | $261.90 | $265.00 | $263.11 | 115 |
| 2017-07-10 | $262.00 | $262.00 | $262.00 | $262.00 | $260.13 | 50 |
| 2017-07-07 | $269.00 | $269.00 | $269.00 | $269.00 | $267.09 | 0 |
| 2017-07-06 | $256.00 | $269.00 | $256.00 | $269.00 | $267.09 | 1,652 |
| 2017-07-05 | $265.50 | $265.50 | $260.00 | $261.00 | $259.14 | 868 |
| 2017-07-03 | $269.00 | $269.00 | $269.00 | $269.00 | $267.09 | 0 |
| 2017-06-30 | $265.00 | $269.00 | $265.00 | $269.00 | $267.09 | 2,110 |
| 2017-06-29 | $260.00 | $260.00 | $248.99 | $260.00 | $258.15 | 2,529 |
| 2017-06-28 | $260.00 | $260.00 | $260.00 | $260.00 | $258.15 | 100 |
| 2017-06-27 | $260.00 | $260.00 | $260.00 | $260.00 | $258.15 | 0 |
| 2017-06-26 | $255.50 | $260.00 | $255.50 | $260.00 | $258.15 | 213 |
| 2017-06-23 | $255.50 | $255.50 | $255.50 | $255.50 | $253.68 | 130 |
| 2017-06-22 | $255.00 | $255.00 | $255.00 | $255.00 | $253.18 | 200 |
| 2017-06-21 | $260.00 | $260.00 | $260.00 | $260.00 | $258.15 | 0 |
| 2017-06-20 | $260.00 | $260.00 | $260.00 | $260.00 | $258.15 | 0 |
| 2017-06-19 | $260.00 | $260.00 | $260.00 | $260.00 | $258.15 | 5 |
| 2017-06-16 | $253.00 | $260.00 | $250.00 | $260.00 | $258.15 | 240 |
| 2017-06-15 | $260.00 | $260.00 | $253.00 | $253.00 | $251.20 | 27 |
| 2017-06-14 | $260.00 | $260.00 | $251.00 | $260.00 | $258.15 | 176 |
| 2017-06-13 | $260.00 | $264.00 | $260.00 | $264.00 | $262.12 | 117 |
| 2017-06-12 | $264.00 | $264.00 | $264.00 | $264.00 | $262.12 | 1 |
| 2017-06-09 | $264.00 | $264.00 | $260.00 | $264.00 | $262.12 | 50 |
| 2017-06-08 | $259.00 | $265.00 | $259.00 | $265.00 | $263.11 | 2 |
| 2017-06-07 | $259.00 | $259.00 | $259.00 | $259.00 | $257.16 | 1 |
| 2017-06-06 | $258.00 | $258.00 | $258.00 | $258.00 | $256.16 | 1 |
| 2017-06-05 | $252.05 | $257.95 | $248.00 | $250.00 | $248.22 | 1,219 |
| 2017-06-02 | $252.05 | $252.05 | $252.05 | $252.05 | $250.26 | 0 |
| 2017-06-01 | $256.00 | $256.00 | $252.05 | $252.05 | $250.26 | 579 |
| 2017-05-31 | $260.00 | $262.00 | $251.25 | $251.25 | $249.46 | 295 |
| 2017-05-30 | $262.00 | $262.00 | $262.00 | $262.00 | $259.36 | 10 |
| 2017-05-26 | $270.00 | $270.00 | $260.00 | $270.00 | $267.28 | 150 |
| 2017-05-25 | $270.00 | $270.00 | $270.00 | $270.00 | $267.28 | 100 |
| 2017-05-24 | $270.00 | $270.00 | $270.00 | $270.00 | $267.28 | 100 |
| 2017-05-23 | $270.00 | $270.00 | $262.00 | $262.00 | $259.36 | 35 |
| 2017-05-22 | $270.00 | $270.00 | $270.00 | $270.00 | $267.28 | 0 |
| 2017-05-19 | $270.00 | $270.00 | $270.00 | $270.00 | $267.28 | 100 |
| 2017-05-18 | $262.00 | $270.00 | $262.00 | $270.00 | $267.28 | 18 |
| 2017-05-17 | $261.00 | $261.00 | $258.00 | $260.00 | $257.38 | 1,641 |
| 2017-05-16 | $260.51 | $262.00 | $260.00 | $262.00 | $259.36 | 662 |
| 2017-05-15 | $263.00 | $263.00 | $262.00 | $262.00 | $259.36 | 163 |
| 2017-05-12 | $262.00 | $265.00 | $260.00 | $260.51 | $257.89 | 1,153 |
| 2017-05-11 | $265.00 | $268.00 | $260.00 | $260.00 | $257.38 | 1,815 |
| 2017-05-10 | $280.00 | $280.00 | $270.00 | $277.95 | $275.15 | 400 |
| 2017-05-09 | $270.00 | $270.00 | $251.10 | $251.10 | $248.57 | 400 |
| 2017-05-08 | $271.25 | $271.25 | $270.00 | $270.00 | $267.28 | 312 |
| 2017-05-05 | $275.00 | $275.00 | $275.00 | $275.00 | $272.23 | 100 |
| 2017-05-04 | $275.00 | $275.00 | $275.00 | $275.00 | $272.23 | 300 |
| 2017-05-03 | $279.50 | $279.50 | $279.50 | $279.50 | $276.68 | 0 |
| 2017-05-02 | $280.00 | $280.00 | $273.00 | $279.50 | $276.68 | 386 |
| 2017-05-01 | $280.00 | $280.00 | $280.00 | $280.00 | $277.18 | 0 |
| 2017-04-28 | $274.80 | $280.00 | $274.00 | $280.00 | $277.18 | 351 |
| 2017-04-27 | $275.00 | $278.00 | $271.10 | $277.95 | $275.15 | 69 |
| 2017-04-26 | $278.00 | $278.00 | $278.00 | $278.00 | $275.20 | 26 |
| 2017-04-25 | $280.00 | $280.00 | $276.00 | $278.00 | $275.20 | 210 |
| 2017-04-24 | $270.00 | $280.00 | $270.00 | $275.00 | $272.23 | 193 |
| 2017-04-21 | $275.00 | $275.00 | $265.01 | $270.00 | $267.28 | 150 |
| 2017-04-20 | $280.00 | $280.00 | $280.00 | $280.00 | $277.18 | 84 |
| 2017-04-19 | $280.00 | $280.00 | $275.00 | $275.00 | $272.23 | 43 |
| 2017-04-18 | $280.00 | $281.00 | $280.00 | $280.00 | $277.18 | 202 |
| 2017-04-17 | $285.00 | $285.00 | $285.00 | $285.00 | $282.13 | 0 |
| 2017-04-13 | $280.00 | $285.00 | $280.00 | $285.00 | $282.13 | 301 |
| 2017-04-12 | $280.00 | $280.00 | $280.00 | $280.00 | $277.18 | 100 |
| 2017-04-11 | $280.00 | $280.00 | $280.00 | $280.00 | $277.18 | 0 |
| 2017-04-10 | $280.00 | $280.00 | $280.00 | $280.00 | $277.18 | 300 |
| 2017-04-07 | $280.30 | $285.00 | $277.00 | $277.00 | $274.21 | 31 |
| 2017-04-06 | $276.00 | $280.00 | $276.00 | $280.00 | $277.18 | 300 |
| 2017-04-05 | $277.00 | $280.00 | $275.00 | $280.00 | $277.18 | 200 |
| 2017-04-04 | $290.00 | $290.00 | $275.00 | $275.00 | $272.23 | 130 |
| 2017-04-03 | $275.00 | $288.00 | $275.00 | $288.00 | $285.10 | 5 |
| 2017-03-31 | $300.00 | $300.00 | $290.00 | $290.00 | $287.08 | 226 |
| 2017-03-30 | $300.00 | $300.00 | $295.00 | $295.00 | $292.03 | 21 |
| 2017-03-29 | $295.00 | $295.00 | $295.00 | $295.00 | $292.03 | 1 |
| 2017-03-28 | $297.00 | $297.00 | $297.00 | $297.00 | $294.01 | 0 |
| 2017-03-27 | $297.00 | $297.00 | $297.00 | $297.00 | $294.01 | 2 |
| 2017-03-24 | $307.50 | $307.50 | $275.00 | $297.00 | $294.01 | 218 |
| 2017-03-23 | $308.00 | $308.00 | $308.00 | $308.00 | $304.90 | 39 |
| 2017-03-22 | $307.00 | $310.00 | $306.00 | $310.00 | $306.88 | 60 |
| 2017-03-21 | $307.00 | $310.00 | $307.00 | $310.00 | $306.88 | 321 |
| 2017-03-20 | $325.00 | $325.00 | $325.00 | $325.00 | $321.73 | 0 |
| 2017-03-17 | $325.00 | $325.00 | $325.00 | $325.00 | $321.73 | 200 |
| 2017-03-16 | $310.00 | $310.00 | $310.00 | $310.00 | $306.88 | 61 |
| 2017-03-15 | $325.00 | $325.00 | $305.00 | $306.00 | $302.92 | 466 |
| 2017-03-14 | $325.00 | $325.00 | $325.00 | $325.00 | $321.73 | 100 |
| 2017-03-13 | $325.00 | $325.00 | $325.00 | $325.00 | $321.73 | 100 |
| 2017-03-10 | $310.00 | $315.00 | $310.00 | $315.00 | $311.83 | 68 |
| 2017-03-09 | $303.00 | $303.00 | $303.00 | $303.00 | $299.95 | 0 |
| 2017-03-08 | $303.00 | $303.00 | $303.00 | $303.00 | $299.95 | 0 |
| 2017-03-07 | $303.00 | $303.00 | $303.00 | $303.00 | $299.95 | 100 |
| 2017-03-06 | $306.00 | $306.00 | $306.00 | $306.00 | $302.92 | 0 |
| 2017-03-03 | $306.00 | $306.00 | $306.00 | $306.00 | $302.92 | 2 |
| 2017-03-02 | $325.00 | $330.00 | $306.00 | $306.00 | $302.92 | 234 |
| 2017-03-01 | $310.00 | $325.00 | $310.00 | $325.00 | $321.73 | 204 |
| 2017-02-28 | $300.00 | $310.00 | $300.00 | $310.00 | $306.17 | 344 |
| 2017-02-27 | $292.00 | $299.05 | $292.00 | $299.05 | $295.36 | 9 |
| 2017-02-24 | $295.00 | $295.00 | $290.00 | $290.00 | $286.42 | 1,017 |
| 2017-02-23 | $308.00 | $308.00 | $298.00 | $298.00 | $294.32 | 25 |
| 2017-02-22 | $310.00 | $310.00 | $291.00 | $300.00 | $296.29 | 1,144 |
| 2017-02-21 | $300.00 | $305.00 | $300.00 | $305.00 | $301.23 | 180 |
| 2017-02-17 | $287.01 | $305.00 | $287.01 | $299.90 | $296.20 | 833 |
| 2017-02-16 | $290.00 | $292.00 | $286.00 | $286.00 | $282.47 | 43 |
| 2017-02-15 | $280.10 | $285.00 | $280.10 | $285.00 | $281.48 | 415 |
| 2017-02-14 | $285.00 | $285.00 | $285.00 | $285.00 | $281.48 | 200 |
| 2017-02-13 | $285.00 | $285.00 | $285.00 | $285.00 | $281.48 | 100 |
| 2017-02-10 | $280.00 | $287.00 | $280.00 | $283.00 | $279.50 | 464 |
| 2017-02-09 | $275.00 | $278.25 | $275.00 | $278.25 | $274.81 | 414 |
| 2017-02-08 | $271.00 | $271.00 | $271.00 | $271.00 | $267.65 | 9 |
| 2017-02-07 | $272.00 | $272.00 | $268.00 | $268.00 | $264.69 | 200 |
| 2017-02-06 | $272.00 | $273.50 | $272.00 | $273.50 | $270.12 | 68 |
| 2017-02-03 | $263.00 | $272.05 | $263.00 | $272.05 | $268.69 | 303 |
| 2017-02-02 | $257.00 | $260.00 | $257.00 | $260.00 | $256.79 | 60 |
| 2017-02-01 | $258.00 | $258.00 | $257.00 | $257.00 | $253.83 | 549 |
| 2017-01-31 | $258.00 | $260.00 | $258.00 | $260.00 | $256.79 | 262 |
| 2017-01-30 | $260.00 | $260.00 | $260.00 | $260.00 | $256.79 | 97 |
| 2017-01-27 | $259.95 | $259.95 | $259.95 | $259.95 | $256.74 | 0 |
| 2017-01-26 | $267.75 | $267.75 | $256.00 | $259.95 | $256.74 | 405 |
| 2017-01-25 | $250.00 | $260.00 | $250.00 | $255.00 | $251.85 | 1,087 |
| 2017-01-24 | $250.00 | $262.50 | $248.00 | $250.00 | $246.91 | 1,422 |
| 2017-01-23 | $249.95 | $250.00 | $249.95 | $250.00 | $246.91 | 137 |
| 2017-01-20 | $250.00 | $250.00 | $250.00 | $250.00 | $246.91 | 0 |
| 2017-01-19 | $250.00 | $250.00 | $250.00 | $250.00 | $246.91 | 468 |
| 2017-01-18 | $247.25 | $250.00 | $247.25 | $250.00 | $246.91 | 850 |
| 2017-01-17 | $250.00 | $250.00 | $250.00 | $250.00 | $246.91 | 117 |
| 2017-01-13 | $248.00 | $249.95 | $248.00 | $249.95 | $246.86 | 401 |
| 2017-01-12 | $247.50 | $250.00 | $247.50 | $250.00 | $246.91 | 160 |
| 2017-01-11 | $247.50 | $249.00 | $247.50 | $249.00 | $245.92 | 720 |
| 2017-01-10 | $247.50 | $249.00 | $247.01 | $248.00 | $244.94 | 1,931 |
| 2017-01-09 | $250.00 | $250.00 | $250.00 | $250.00 | $246.91 | 314 |
| 2017-01-06 | $251.00 | $251.00 | $247.00 | $250.00 | $246.91 | 2,539 |
| 2017-01-05 | $265.00 | $265.00 | $265.00 | $265.00 | $261.73 | 0 |
| 2017-01-04 | $265.00 | $265.00 | $265.00 | $265.00 | $261.73 | 0 |
| 2017-01-03 | $265.00 | $265.00 | $265.00 | $265.00 | $261.73 | 77 |
| 2016-12-30 | $265.00 | $269.00 | $265.00 | $265.00 | $261.73 | 221 |
| 2016-12-29 | $265.00 | $265.00 | $265.00 | $265.00 | $261.73 | 0 |
| 2016-12-28 | $265.00 | $265.00 | $265.00 | $265.00 | $261.73 | 0 |
| 2016-12-27 | $265.00 | $265.00 | $265.00 | $265.00 | $261.73 | 0 |
| 2016-12-23 | $260.00 | $265.00 | $260.00 | $265.00 | $261.73 | 199 |
| 2016-12-22 | $250.00 | $250.00 | $250.00 | $250.00 | $246.91 | 5 |
| 2016-12-21 | $250.11 | $260.00 | $250.00 | $260.00 | $256.79 | 902 |
| 2016-12-20 | $250.00 | $250.01 | $250.00 | $250.00 | $246.91 | 1,244 |
| 2016-12-19 | $265.00 | $265.00 | $265.00 | $265.00 | $261.73 | 0 |
| 2016-12-16 | $259.00 | $265.00 | $259.00 | $265.00 | $261.73 | 160 |
| 2016-12-15 | $251.90 | $259.00 | $251.90 | $259.00 | $255.80 | 11 |
| 2016-12-14 | $258.60 | $259.00 | $252.00 | $252.00 | $248.89 | 787 |
| 2016-12-13 | $267.90 | $267.90 | $265.00 | $265.00 | $261.73 | 250 |
| 2016-12-12 | $267.95 | $267.95 | $267.95 | $267.95 | $264.64 | 0 |
| 2016-12-09 | $258.75 | $267.95 | $258.75 | $267.95 | $264.64 | 108 |
| 2016-12-08 | $260.00 | $260.00 | $260.00 | $260.00 | $256.79 | 0 |
| 2016-12-07 | $264.00 | $264.00 | $258.60 | $260.00 | $256.79 | 1,815 |
| 2016-12-06 | $268.00 | $269.00 | $268.00 | $268.00 | $264.69 | 1,010 |
| 2016-12-05 | $265.00 | $265.00 | $265.00 | $265.00 | $261.73 | 0 |
| 2016-12-02 | $265.00 | $265.00 | $265.00 | $265.00 | $261.73 | 500 |
| 2016-12-01 | $269.00 | $269.00 | $269.00 | $269.00 | $265.68 | 1,000 |
| 2016-11-30 | $268.95 | $270.00 | $268.95 | $269.00 | $265.68 | 1,005 |
| 2016-11-29 | $270.00 | $270.00 | $265.05 | $265.05 | $261.10 | 9 |
| 2016-11-28 | $272.00 | $272.00 | $270.00 | $270.00 | $265.97 | 606 |
| 2016-11-25 | $270.00 | $275.00 | $270.00 | $274.90 | $270.80 | 1,300 |
| 2016-11-23 | $269.90 | $269.90 | $269.90 | $269.90 | $265.87 | 1 |
| 2016-11-22 | $270.00 | $270.00 | $263.00 | $265.00 | $261.05 | 835 |
| 2016-11-21 | $270.00 | $270.00 | $270.00 | $270.00 | $265.97 | 300 |
| 2016-11-18 | $250.00 | $250.00 | $249.95 | $250.00 | $246.27 | 700 |
| 2016-11-17 | $250.00 | $260.00 | $249.90 | $260.00 | $256.12 | 2,711 |
| 2016-11-16 | $243.00 | $250.00 | $243.00 | $250.00 | $246.27 | 1,380 |
| 2016-11-15 | $241.00 | $243.00 | $241.00 | $243.00 | $239.38 | 750 |
| 2016-11-14 | $243.00 | $243.00 | $243.00 | $243.00 | $239.38 | 3,379 |
| 2016-11-11 | $243.00 | $243.00 | $243.00 | $243.00 | $239.38 | 20 |
| 2016-11-10 | $236.75 | $243.00 | $236.75 | $243.00 | $239.38 | 18,198 |
| 2016-11-09 | $245.00 | $245.00 | $237.75 | $238.00 | $234.45 | 10,902 |
| 2016-11-08 | $240.00 | $240.00 | $238.00 | $238.00 | $234.45 | 300 |
| 2016-11-07 | $240.00 | $240.00 | $240.00 | $240.00 | $236.42 | 20 |
| 2016-11-04 | $245.00 | $245.00 | $245.00 | $245.00 | $241.35 | 5 |
| 2016-11-03 | $238.00 | $238.00 | $238.00 | $238.00 | $234.45 | 0 |
| 2016-11-02 | $242.00 | $242.00 | $238.00 | $238.00 | $234.45 | 227 |
| 2016-11-01 | $241.00 | $241.00 | $241.00 | $241.00 | $237.41 | 0 |
| 2016-10-31 | $245.00 | $245.00 | $241.00 | $241.00 | $237.41 | 150 |
| 2016-10-28 | $243.00 | $243.00 | $243.00 | $243.00 | $239.38 | 0 |
| 2016-10-27 | $243.00 | $243.00 | $243.00 | $243.00 | $239.38 | 0 |
| 2016-10-26 | $243.00 | $243.00 | $243.00 | $243.00 | $239.38 | 0 |
| 2016-10-25 | $243.00 | $243.00 | $243.00 | $243.00 | $239.38 | 0 |
| 2016-10-24 | $243.00 | $243.00 | $243.00 | $243.00 | $239.38 | 0 |
| 2016-10-21 | $243.00 | $243.00 | $243.00 | $243.00 | $239.38 | 0 |
| 2016-10-20 | $243.00 | $243.00 | $243.00 | $243.00 | $239.38 | 40 |
| 2016-10-19 | $243.00 | $243.00 | $243.00 | $243.00 | $239.38 | 5 |
| 2016-10-18 | $241.00 | $241.00 | $241.00 | $241.00 | $237.41 | 29 |
| 2016-10-17 | $241.00 | $241.00 | $241.00 | $241.00 | $237.41 | 0 |
| 2016-10-14 | $241.00 | $241.00 | $241.00 | $241.00 | $237.41 | 0 |
| 2016-10-13 | $241.00 | $241.00 | $241.00 | $241.00 | $237.41 | 100 |
| 2016-10-12 | $243.00 | $243.00 | $243.00 | $243.00 | $239.38 | 0 |
| 2016-10-11 | $243.00 | $243.00 | $243.00 | $243.00 | $239.38 | 0 |
| 2016-10-10 | $243.00 | $243.00 | $243.00 | $243.00 | $239.38 | 0 |
| 2016-10-07 | $243.00 | $243.00 | $243.00 | $243.00 | $239.38 | 50 |
| 2016-10-06 | $241.00 | $241.00 | $240.00 | $240.00 | $236.42 | 300 |
| 2016-10-05 | $243.00 | $243.00 | $243.00 | $243.00 | $239.38 | 15 |
| 2016-10-04 | $241.00 | $241.00 | $241.00 | $241.00 | $237.41 | 0 |
| 2016-10-03 | $241.00 | $241.00 | $241.00 | $241.00 | $237.41 | 0 |
| 2016-09-30 | $241.00 | $241.00 | $241.00 | $241.00 | $237.41 | 0 |
| 2016-09-29 | $241.00 | $241.00 | $241.00 | $241.00 | $237.41 | 125 |
| 2016-09-28 | $240.00 | $240.00 | $240.00 | $240.00 | $236.42 | 27 |
| 2016-09-27 | $243.00 | $243.00 | $243.00 | $243.00 | $239.38 | 0 |
| 2016-09-26 | $243.00 | $243.00 | $243.00 | $243.00 | $239.38 | 0 |
| 2016-09-23 | $243.00 | $243.00 | $243.00 | $243.00 | $239.38 | 0 |
| 2016-09-22 | $243.00 | $243.00 | $243.00 | $243.00 | $239.38 | 100 |
| 2016-09-21 | $243.00 | $243.00 | $243.00 | $243.00 | $239.38 | 5 |
| 2016-09-20 | $240.00 | $240.00 | $240.00 | $240.00 | $236.42 | 0 |
| 2016-09-19 | $240.00 | $240.00 | $240.00 | $240.00 | $236.42 | 0 |
| 2016-09-16 | $240.00 | $240.00 | $240.00 | $240.00 | $236.42 | 0 |
| 2016-09-15 | $240.00 | $240.00 | $240.00 | $240.00 | $236.42 | 0 |
| 2016-09-14 | $240.00 | $240.00 | $240.00 | $240.00 | $236.42 | 0 |
| 2016-09-13 | $240.00 | $240.00 | $240.00 | $240.00 | $236.42 | 45 |
| 2016-09-12 | $240.00 | $243.00 | $239.00 | $243.00 | $239.38 | 377 |
| 2016-09-09 | $242.00 | $242.00 | $240.00 | $240.00 | $236.42 | 612 |
| 2016-09-08 | $245.00 | $245.00 | $245.00 | $245.00 | $241.35 | 1 |
| 2016-09-07 | $245.00 | $245.00 | $242.00 | $245.00 | $241.35 | 211 |
| 2016-09-06 | $245.00 | $245.00 | $245.00 | $245.00 | $240.66 | 0 |
| 2016-09-02 | $245.00 | $245.00 | $245.00 | $245.00 | $240.66 | 0 |
| 2016-09-01 | $245.00 | $245.00 | $245.00 | $245.00 | $240.66 | 0 |
| 2016-08-31 | $245.00 | $245.00 | $245.00 | $245.00 | $240.66 | 20 |
| 2016-08-30 | $243.00 | $243.00 | $243.00 | $243.00 | $238.69 | 5 |
| 2016-08-29 | $243.00 | $243.00 | $243.00 | $243.00 | $238.69 | 101 |
| 2016-08-26 | $245.00 | $245.00 | $245.00 | $245.00 | $240.66 | 370 |
| 2016-08-25 | $245.00 | $245.00 | $245.00 | $245.00 | $240.66 | 0 |
| 2016-08-24 | $245.00 | $245.00 | $245.00 | $245.00 | $240.66 | 105 |
| 2016-08-23 | $249.00 | $250.00 | $249.00 | $250.00 | $245.57 | 95 |
| 2016-08-22 | $249.00 | $250.00 | $249.00 | $250.00 | $245.57 | 102 |
| 2016-08-19 | $242.00 | $242.00 | $241.25 | $242.00 | $237.71 | 110 |
| 2016-08-18 | $249.00 | $249.00 | $249.00 | $249.00 | $244.59 | 0 |
| 2016-08-17 | $249.00 | $249.00 | $249.00 | $249.00 | $244.59 | 0 |
| 2016-08-16 | $249.00 | $249.00 | $249.00 | $249.00 | $244.59 | 0 |
| 2016-08-15 | $249.00 | $249.00 | $249.00 | $249.00 | $244.59 | 30 |
| 2016-08-12 | $249.00 | $249.00 | $249.00 | $249.00 | $244.59 | 5 |
| 2016-08-11 | $249.00 | $249.00 | $249.00 | $249.00 | $244.59 | 1 |
| 2016-08-10 | $242.00 | $242.00 | $242.00 | $242.00 | $237.71 | 0 |
| 2016-08-09 | $242.00 | $242.00 | $242.00 | $242.00 | $237.71 | 30 |
| 2016-08-08 | $250.00 | $250.00 | $250.00 | $250.00 | $245.57 | 0 |
| 2016-08-05 | $250.00 | $250.00 | $250.00 | $250.00 | $245.57 | 41 |
| 2016-08-04 | $242.00 | $242.00 | $242.00 | $242.00 | $237.71 | 0 |
| 2016-08-03 | $242.00 | $242.00 | $242.00 | $242.00 | $237.71 | 0 |
| 2016-08-02 | $242.00 | $242.00 | $242.00 | $242.00 | $237.71 | 0 |
| 2016-08-01 | $242.00 | $242.00 | $242.00 | $242.00 | $237.71 | 0 |
| 2016-07-29 | $242.00 | $242.00 | $242.00 | $242.00 | $237.71 | 0 |
| 2016-07-28 | $242.00 | $242.00 | $242.00 | $242.00 | $237.71 | 0 |
| 2016-07-27 | $242.00 | $242.00 | $242.00 | $242.00 | $237.71 | 45 |
| 2016-07-26 | $250.00 | $250.00 | $250.00 | $250.00 | $245.57 | 10 |
| 2016-07-25 | $250.00 | $250.00 | $250.00 | $250.00 | $245.57 | 20 |
| 2016-07-22 | $250.00 | $250.00 | $250.00 | $250.00 | $245.57 | 0 |
| 2016-07-21 | $250.00 | $250.00 | $250.00 | $250.00 | $245.57 | 0 |
| 2016-07-20 | $250.00 | $250.00 | $250.00 | $250.00 | $245.57 | 10 |
| 2016-07-19 | $262.50 | $262.50 | $262.50 | $262.50 | $257.85 | 1 |
| 2016-07-18 | $250.00 | $250.00 | $237.00 | $250.00 | $245.57 | 242 |
| 2016-07-15 | $250.00 | $250.00 | $250.00 | $250.00 | $245.57 | 0 |
| 2016-07-14 | $248.00 | $250.00 | $248.00 | $250.00 | $245.57 | 60 |
| 2016-07-13 | $250.00 | $250.00 | $250.00 | $250.00 | $245.57 | 50 |
| 2016-07-12 | $250.00 | $250.00 | $250.00 | $250.00 | $245.57 | 10 |
| 2016-07-11 | $250.00 | $250.00 | $250.00 | $250.00 | $245.57 | 0 |
| 2016-07-08 | $250.00 | $250.00 | $250.00 | $250.00 | $245.57 | 0 |
| 2016-07-07 | $250.00 | $250.00 | $250.00 | $250.00 | $245.57 | 51 |
| 2016-07-06 | $245.00 | $250.00 | $245.00 | $250.00 | $245.57 | 111 |
| 2016-07-05 | $249.00 | $250.00 | $249.00 | $250.00 | $245.57 | 11 |
| 2016-07-01 | $235.00 | $236.00 | $235.00 | $236.00 | $231.82 | 32 |
| 2016-06-30 | $235.00 | $235.00 | $235.00 | $235.00 | $230.84 | 1 |
| 2016-06-29 | $230.00 | $230.00 | $230.00 | $230.00 | $225.92 | 0 |
| 2016-06-28 | $230.00 | $230.00 | $230.00 | $230.00 | $225.92 | 199 |
| 2016-06-27 | $232.00 | $232.00 | $230.00 | $230.00 | $225.92 | 600 |
| 2016-06-24 | $236.00 | $236.00 | $236.00 | $236.00 | $231.82 | 1 |
| 2016-06-23 | $240.00 | $240.00 | $236.00 | $236.00 | $231.82 | 40 |
| 2016-06-22 | $248.00 | $248.00 | $248.00 | $248.00 | $243.60 | 0 |
| 2016-06-21 | $248.00 | $248.00 | $248.00 | $248.00 | $243.60 | 0 |
| 2016-06-20 | $248.00 | $248.00 | $248.00 | $248.00 | $243.60 | 0 |
| 2016-06-17 | $248.00 | $248.00 | $248.00 | $248.00 | $243.60 | 0 |
| 2016-06-16 | $248.00 | $248.00 | $248.00 | $248.00 | $243.60 | 30 |
| 2016-06-15 | $246.00 | $246.00 | $246.00 | $246.00 | $241.64 | 0 |
| 2016-06-14 | $246.00 | $246.00 | $246.00 | $246.00 | $241.64 | 0 |
| 2016-06-13 | $246.00 | $246.00 | $246.00 | $246.00 | $241.64 | 33 |
| 2016-06-10 | $228.00 | $288.00 | $228.00 | $260.00 | $255.39 | 180 |
| 2016-06-09 | $230.50 | $235.00 | $230.50 | $233.00 | $228.87 | 137 |
| 2016-06-08 | $230.50 | $230.50 | $230.50 | $230.50 | $226.41 | 50 |
| 2016-06-07 | $233.00 | $233.00 | $233.00 | $233.00 | $228.87 | 201 |
| 2016-06-06 | $230.50 | $230.50 | $230.50 | $230.50 | $226.41 | 97 |
| 2016-06-03 | $230.00 | $230.00 | $230.00 | $230.00 | $225.92 | 0 |
| 2016-06-02 | $230.00 | $230.00 | $230.00 | $230.00 | $225.92 | 0 |
| 2016-06-01 | $230.00 | $230.00 | $230.00 | $230.00 | $225.92 | 0 |
| 2016-05-31 | $230.00 | $230.00 | $230.00 | $230.00 | $225.24 | 0 |
| 2016-05-27 | $230.00 | $230.00 | $230.00 | $230.00 | $225.24 | 0 |
| 2016-05-26 | $230.00 | $230.00 | $230.00 | $230.00 | $225.24 | 0 |
| 2016-05-25 | $230.00 | $230.00 | $230.00 | $230.00 | $225.24 | 0 |
| 2016-05-24 | $230.00 | $230.00 | $230.00 | $230.00 | $225.24 | 0 |
| 2016-05-23 | $230.00 | $230.00 | $230.00 | $230.00 | $225.24 | 20 |
| 2016-05-20 | $233.00 | $233.00 | $233.00 | $233.00 | $228.18 | 0 |
| 2016-05-19 | $233.00 | $233.00 | $233.00 | $233.00 | $228.18 | 0 |
| 2016-05-18 | $233.00 | $233.00 | $233.00 | $233.00 | $228.18 | 0 |
| 2016-05-17 | $233.00 | $233.00 | $233.00 | $233.00 | $228.18 | 0 |
| 2016-05-16 | $224.00 | $233.00 | $224.00 | $233.00 | $228.18 | 609 |
| 2016-05-13 | $224.00 | $224.00 | $224.00 | $224.00 | $219.36 | 0 |
| 2016-05-12 | $224.00 | $224.00 | $224.00 | $224.00 | $219.36 | 1 |
| 2016-05-11 | $221.00 | $221.00 | $221.00 | $221.00 | $216.42 | 0 |
| 2016-05-10 | $221.00 | $221.00 | $221.00 | $221.00 | $216.42 | 0 |
| 2016-05-09 | $221.00 | $221.00 | $221.00 | $221.00 | $216.42 | 0 |
| 2016-05-06 | $221.00 | $221.00 | $221.00 | $221.00 | $216.42 | 0 |
| 2016-05-05 | $223.00 | $223.00 | $218.00 | $221.00 | $216.42 | 634 |
| 2016-05-04 | $220.00 | $220.00 | $220.00 | $220.00 | $215.45 | 157 |
| 2016-05-03 | $218.00 | $218.00 | $218.00 | $218.00 | $213.49 | 1 |
| 2016-05-02 | $220.00 | $220.00 | $220.00 | $220.00 | $215.45 | 15 |
| 2016-04-29 | $219.00 | $219.00 | $219.00 | $219.00 | $214.47 | 0 |
| 2016-04-28 | $219.00 | $219.00 | $219.00 | $219.00 | $214.47 | 160 |
| 2016-04-27 | $218.00 | $219.00 | $218.00 | $219.00 | $214.47 | 1,000 |
| 2016-04-26 | $218.00 | $218.00 | $218.00 | $218.00 | $213.49 | 0 |
| 2016-04-25 | $218.00 | $218.00 | $218.00 | $218.00 | $213.49 | 50 |
| 2016-04-22 | $220.00 | $220.00 | $220.00 | $220.00 | $215.45 | 1 |
| 2016-04-21 | $219.29 | $219.29 | $218.00 | $219.00 | $214.47 | 44 |
| 2016-04-20 | $218.00 | $219.50 | $218.00 | $219.50 | $214.96 | 50 |
| 2016-04-19 | $218.00 | $220.00 | $218.00 | $220.00 | $215.45 | 202 |
| 2016-04-18 | $220.00 | $220.00 | $220.00 | $220.00 | $215.45 | 0 |
| 2016-04-15 | $220.00 | $220.00 | $220.00 | $220.00 | $215.45 | 0 |
| 2016-04-14 | $220.00 | $220.00 | $220.00 | $220.00 | $215.45 | 50 |
| 2016-04-13 | $218.00 | $218.00 | $218.00 | $218.00 | $213.49 | 0 |
| 2016-04-12 | $218.00 | $218.00 | $218.00 | $218.00 | $213.49 | 0 |
| 2016-04-11 | $218.00 | $218.00 | $218.00 | $218.00 | $213.49 | 0 |
| 2016-04-08 | $218.00 | $218.00 | $218.00 | $218.00 | $213.49 | 40 |
| 2016-04-07 | $224.00 | $224.00 | $224.00 | $224.00 | $219.36 | 0 |
| 2016-04-06 | $224.00 | $224.00 | $224.00 | $224.00 | $219.36 | 0 |
| 2016-04-05 | $224.00 | $224.00 | $224.00 | $224.00 | $219.36 | 10 |
| 2016-04-04 | $220.00 | $224.00 | $220.00 | $220.00 | $215.45 | 136 |
| 2016-04-01 | $224.00 | $224.00 | $224.00 | $224.00 | $219.36 | 0 |
| 2016-03-31 | $224.00 | $224.00 | $224.00 | $224.00 | $219.36 | 0 |
| 2016-03-30 | $224.00 | $224.00 | $224.00 | $224.00 | $219.36 | 0 |
| 2016-03-29 | $224.00 | $224.00 | $224.00 | $224.00 | $219.36 | 1 |
| 2016-03-28 | $219.00 | $224.00 | $205.00 | $220.00 | $215.45 | 843 |
| 2016-03-24 | $219.00 | $229.99 | $219.00 | $229.99 | $225.23 | 101 |
| 2016-03-23 | $235.00 | $235.00 | $235.00 | $235.00 | $230.13 | 0 |
| 2016-03-22 | $219.00 | $235.00 | $219.00 | $235.00 | $230.13 | 26 |
| 2016-03-21 | $235.00 | $235.00 | $235.00 | $235.00 | $230.13 | 0 |
| 2016-03-18 | $235.00 | $235.00 | $235.00 | $235.00 | $230.13 | 0 |
| 2016-03-17 | $220.00 | $235.00 | $220.00 | $235.00 | $230.13 | 101 |
| 2016-03-16 | $219.00 | $219.00 | $219.00 | $219.00 | $214.47 | 62 |
| 2016-03-15 | $219.00 | $220.00 | $216.00 | $219.00 | $214.47 | 364 |
| 2016-03-14 | $219.00 | $219.00 | $219.00 | $219.00 | $214.47 | 0 |
| 2016-03-11 | $216.00 | $219.00 | $213.00 | $219.00 | $214.47 | 198 |
| 2016-03-10 | $213.00 | $213.00 | $213.00 | $213.00 | $208.59 | 12 |
| 2016-03-09 | $216.00 | $216.00 | $216.00 | $216.00 | $211.53 | 0 |
| 2016-03-08 | $214.75 | $218.75 | $214.75 | $216.00 | $211.53 | 203 |
| 2016-03-07 | $214.75 | $214.75 | $214.75 | $214.75 | $210.30 | 0 |
| 2016-03-04 | $214.75 | $214.75 | $214.75 | $214.75 | $210.30 | 15 |
| 2016-03-03 | $208.75 | $214.75 | $208.75 | $214.75 | $210.30 | 206 |
| 2016-03-02 | $208.75 | $208.75 | $208.75 | $208.75 | $204.43 | 0 |
| 2016-03-01 | $205.00 | $208.75 | $205.00 | $208.75 | $203.74 | 51 |
| 2016-02-29 | $205.00 | $205.00 | $205.00 | $205.00 | $200.08 | 0 |
| 2016-02-26 | $205.00 | $205.00 | $205.00 | $205.00 | $200.08 | 140 |
| 2016-02-25 | $205.00 | $205.00 | $205.00 | $205.00 | $200.08 | 0 |
| 2016-02-24 | $205.00 | $205.00 | $205.00 | $205.00 | $200.08 | 0 |
| 2016-02-23 | $205.00 | $205.00 | $205.00 | $205.00 | $200.08 | 18 |
| 2016-02-22 | $205.05 | $205.05 | $205.05 | $205.05 | $200.13 | 0 |
| 2016-02-19 | $205.00 | $205.05 | $205.00 | $205.05 | $200.13 | 200 |
| 2016-02-18 | $205.00 | $205.00 | $205.00 | $205.00 | $200.08 | 0 |
| 2016-02-17 | $205.00 | $205.00 | $205.00 | $205.00 | $200.08 | 0 |
| 2016-02-16 | $205.00 | $205.00 | $205.00 | $205.00 | $200.08 | 75 |
| 2016-02-12 | $205.00 | $205.00 | $205.00 | $205.00 | $200.08 | 0 |
| 2016-02-11 | $205.00 | $205.00 | $205.00 | $205.00 | $200.08 | 0 |
| 2016-02-10 | $205.00 | $205.00 | $205.00 | $205.00 | $200.08 | 0 |
| 2016-02-09 | $205.00 | $205.00 | $205.00 | $205.00 | $200.08 | 0 |
| 2016-02-08 | $205.00 | $205.00 | $205.00 | $205.00 | $200.08 | 25 |
| 2016-02-05 | $205.00 | $205.00 | $205.00 | $205.00 | $200.08 | 0 |
| 2016-02-04 | $205.00 | $205.00 | $205.00 | $205.00 | $200.08 | 0 |
| 2016-02-03 | $205.00 | $205.00 | $205.00 | $205.00 | $200.08 | 0 |
| 2016-02-02 | $205.00 | $205.00 | $205.00 | $205.00 | $200.08 | 0 |
| 2016-02-01 | $205.00 | $205.00 | $205.00 | $205.00 | $200.08 | 75 |
| 2016-01-29 | $205.00 | $205.00 | $205.00 | $205.00 | $200.08 | 0 |
| 2016-01-28 | $205.00 | $205.00 | $205.00 | $205.00 | $200.08 | 0 |
| 2016-01-27 | $205.00 | $205.00 | $205.00 | $205.00 | $200.08 | 0 |
| 2016-01-26 | $205.00 | $205.00 | $205.00 | $205.00 | $200.08 | 0 |
| 2016-01-25 | $205.00 | $205.00 | $205.00 | $205.00 | $200.08 | 0 |
| 2016-01-22 | $205.00 | $205.00 | $205.00 | $205.00 | $200.08 | 0 |
| 2016-01-21 | $205.00 | $205.00 | $205.00 | $205.00 | $200.08 | 1 |
| 2016-01-20 | $205.00 | $205.00 | $205.00 | $205.00 | $200.08 | 150 |
| 2016-01-19 | $205.00 | $209.00 | $205.00 | $209.00 | $203.99 | 2 |
| 2016-01-15 | $209.00 | $209.00 | $209.00 | $209.00 | $203.99 | 0 |
| 2016-01-14 | $209.00 | $209.00 | $209.00 | $209.00 | $203.99 | 1 |
| 2016-01-13 | $205.00 | $205.45 | $204.95 | $205.00 | $200.08 | 4,060 |
| 2016-01-12 | $207.00 | $207.00 | $205.00 | $205.00 | $200.08 | 3,783 |
| 2016-01-11 | $208.01 | $208.01 | $207.00 | $207.00 | $202.04 | 100 |
| 2016-01-08 | $209.00 | $209.00 | $209.00 | $209.00 | $203.99 | 0 |
| 2016-01-07 | $209.00 | $209.00 | $209.00 | $209.00 | $203.99 | 0 |
| 2016-01-06 | $209.00 | $209.00 | $209.00 | $209.00 | $203.99 | 0 |
| 2016-01-05 | $209.00 | $209.00 | $209.00 | $209.00 | $203.99 | 0 |
| 2016-01-04 | $209.00 | $209.00 | $209.00 | $209.00 | $203.99 | 0 |
| 2015-12-31 | $209.00 | $209.00 | $209.00 | $209.00 | $203.99 | 0 |
| 2015-12-30 | $209.00 | $209.00 | $209.00 | $209.00 | $203.99 | 0 |
| 2015-12-29 | $209.00 | $209.00 | $209.00 | $209.00 | $203.99 | 57 |
| 2015-12-28 | $209.00 | $209.00 | $208.00 | $208.00 | $203.01 | 300 |
| 2015-12-24 | $210.00 | $210.00 | $210.00 | $210.00 | $204.97 | 1 |
| 2015-12-23 | $208.25 | $210.00 | $208.25 | $210.00 | $204.97 | 49 |
| 2015-12-22 | $209.00 | $209.00 | $209.00 | $209.00 | $203.99 | 0 |
| 2015-12-21 | $209.00 | $209.00 | $209.00 | $209.00 | $203.99 | 0 |
| 2015-12-18 | $209.00 | $209.00 | $209.00 | $209.00 | $203.99 | 0 |
| 2015-12-17 | $209.00 | $209.00 | $209.00 | $209.00 | $203.99 | 4 |
| 2015-12-16 | $210.00 | $210.00 | $210.00 | $210.00 | $204.97 | 0 |
| 2015-12-15 | $210.00 | $210.00 | $210.00 | $210.00 | $204.97 | 39 |
| 2015-12-14 | $208.00 | $210.00 | $208.00 | $210.00 | $204.97 | 470 |
| 2015-12-11 | $208.00 | $208.00 | $208.00 | $208.00 | $203.01 | 50 |
| 2015-12-10 | $206.00 | $206.00 | $206.00 | $206.00 | $201.06 | 100 |
| 2015-12-09 | $208.00 | $208.00 | $206.50 | $208.00 | $203.01 | 161 |
| 2015-12-08 | $210.00 | $210.00 | $210.00 | $210.00 | $204.97 | 1 |
| 2015-12-07 | $208.00 | $215.00 | $206.00 | $206.00 | $201.06 | 227 |
| 2015-12-04 | $206.00 | $210.00 | $206.00 | $210.00 | $204.97 | 41 |
| 2015-12-03 | $210.00 | $210.00 | $210.00 | $210.00 | $204.97 | 1 |
| 2015-12-02 | $206.00 | $206.00 | $206.00 | $206.00 | $201.06 | 38 |
| 2015-12-01 | $205.00 | $206.00 | $205.00 | $206.00 | $199.55 | 3 |
| 2015-11-30 | $205.00 | $205.00 | $201.00 | $205.00 | $198.58 | 11 |
| 2015-11-27 | $206.00 | $206.00 | $206.00 | $206.00 | $199.55 | 0 |
| 2015-11-25 | $206.00 | $206.00 | $206.00 | $206.00 | $199.55 | 0 |
| 2015-11-24 | $206.00 | $206.00 | $206.00 | $206.00 | $199.55 | 25 |
| 2015-11-23 | $206.00 | $206.00 | $206.00 | $206.00 | $199.55 | 0 |
| 2015-11-20 | $206.00 | $206.00 | $206.00 | $206.00 | $199.55 | 35 |
| 2015-11-19 | $206.00 | $206.00 | $206.00 | $206.00 | $199.55 | 0 |
| 2015-11-18 | $206.00 | $206.00 | $206.00 | $206.00 | $199.55 | 0 |
| 2015-11-17 | $206.00 | $206.00 | $206.00 | $206.00 | $199.55 | 1 |
| 2015-11-16 | $204.00 | $204.00 | $204.00 | $204.00 | $197.61 | 96 |
| 2015-11-13 | $201.00 | $204.00 | $200.50 | $204.00 | $197.61 | 8 |
| 2015-11-12 | $200.50 | $204.00 | $200.50 | $204.00 | $197.61 | 0 |
| 2015-11-11 | $200.50 | $204.00 | $200.50 | $204.00 | $197.61 | 0 |
| 2015-11-10 | $200.50 | $204.00 | $200.50 | $204.00 | $197.61 | 12 |
| 2015-11-09 | $203.00 | $204.00 | $203.00 | $204.00 | $197.61 | 2 |
| 2015-11-06 | $201.00 | $201.00 | $200.50 | $200.50 | $194.22 | 344 |
| 2015-11-05 | $202.99 | $202.99 | $202.99 | $202.99 | $196.63 | 3 |
| 2015-11-04 | $201.00 | $201.00 | $201.00 | $201.00 | $194.71 | 1 |
| 2015-11-03 | $203.00 | $203.00 | $200.50 | $200.50 | $194.22 | 410 |
| 2015-11-02 | $201.00 | $201.00 | $201.00 | $201.00 | $194.71 | 350 |
| 2015-10-30 | $202.99 | $203.00 | $202.99 | $203.00 | $196.64 | 10 |
| 2015-10-29 | $201.00 | $201.00 | $201.00 | $201.00 | $194.71 | 536 |
| 2015-10-28 | $201.00 | $201.00 | $201.00 | $201.00 | $194.71 | 10 |
| 2015-10-27 | $201.25 | $201.25 | $201.25 | $201.25 | $194.95 | 2 |
| 2015-10-26 | $201.25 | $202.25 | $201.25 | $202.25 | $195.92 | 0 |
| 2015-10-23 | $201.25 | $202.25 | $201.25 | $202.25 | $195.92 | 0 |
| 2015-10-22 | $201.25 | $202.25 | $201.25 | $202.25 | $195.92 | 0 |
| 2015-10-21 | $201.25 | $202.25 | $201.25 | $202.25 | $195.92 | 230 |
| 2015-10-20 | $201.25 | $201.25 | $201.25 | $201.25 | $194.95 | 0 |
| 2015-10-19 | $201.25 | $201.25 | $201.25 | $201.25 | $194.95 | 0 |
| 2015-10-16 | $201.25 | $201.25 | $201.25 | $201.25 | $194.95 | 0 |
| 2015-10-15 | $201.25 | $201.25 | $201.25 | $201.25 | $194.95 | 100 |
| 2015-10-14 | $202.99 | $202.99 | $202.99 | $202.99 | $196.63 | 0 |
| 2015-10-13 | $202.99 | $202.99 | $202.99 | $202.99 | $196.63 | 20 |
| 2015-10-12 | $202.00 | $202.00 | $201.25 | $201.25 | $194.95 | 60 |
| 2015-10-09 | $202.00 | $205.00 | $201.25 | $202.99 | $196.63 | 949 |
| 2015-10-08 | $204.75 | $204.75 | $201.10 | $202.00 | $195.68 | 670 |
| 2015-10-07 | $201.50 | $208.00 | $201.50 | $208.00 | $201.49 | 520 |
| 2015-10-06 | $201.50 | $203.00 | $201.50 | $203.00 | $196.64 | 210 |
| 2015-10-05 | $201.10 | $201.10 | $201.10 | $201.10 | $194.80 | 0 |
| 2015-10-02 | $201.10 | $201.10 | $201.10 | $201.10 | $194.80 | 0 |
| 2015-10-01 | $201.10 | $201.10 | $201.10 | $201.10 | $194.80 | 0 |
| 2015-09-30 | $201.10 | $201.10 | $201.10 | $201.10 | $194.80 | 10 |
| 2015-09-29 | $201.00 | $202.00 | $201.00 | $202.00 | $195.68 | 1,424 |
| 2015-09-28 | $201.29 | $203.99 | $201.00 | $201.10 | $194.80 | 2,383 |
| 2015-09-25 | $201.29 | $201.29 | $201.29 | $201.29 | $194.99 | 0 |
| 2015-09-24 | $201.29 | $201.29 | $201.29 | $201.29 | $194.99 | 51 |
| 2015-09-23 | $201.29 | $201.29 | $201.29 | $201.29 | $194.99 | 0 |
| 2015-09-22 | $201.29 | $201.29 | $201.29 | $201.29 | $194.99 | 1 |
| 2015-09-21 | $201.29 | $201.29 | $201.29 | $201.29 | $194.99 | 0 |
| 2015-09-18 | $201.29 | $201.29 | $201.29 | $201.29 | $194.99 | 1 |
| 2015-09-17 | $202.93 | $202.93 | $202.93 | $202.93 | $196.58 | 35 |
| 2015-09-16 | $202.54 | $202.93 | $202.00 | $202.93 | $196.58 | 0 |
| 2015-09-15 | $202.54 | $202.93 | $202.00 | $202.93 | $196.58 | 306 |
| 2015-09-14 | $204.00 | $204.00 | $204.00 | $204.00 | $197.61 | 141 |
| 2015-09-11 | $203.50 | $204.00 | $203.48 | $204.00 | $197.61 | 1 |
| 2015-09-10 | $203.50 | $204.00 | $203.48 | $204.00 | $197.61 | 75 |
| 2015-09-09 | $204.00 | $204.00 | $204.00 | $204.00 | $197.61 | 102 |
| 2015-09-08 | $204.00 | $207.00 | $204.00 | $207.00 | $200.52 | 0 |
| 2015-09-04 | $204.00 | $207.00 | $204.00 | $207.00 | $200.52 | 19 |
| 2015-09-03 | $207.00 | $207.00 | $205.00 | $205.00 | $198.58 | 10 |
| 2015-09-02 | $206.50 | $206.50 | $204.05 | $204.75 | $197.84 | 265 |
| 2015-09-01 | $204.00 | $204.00 | $204.00 | $204.00 | $197.11 | 2 |
| 2015-08-31 | $205.00 | $205.00 | $204.00 | $204.00 | $197.11 | 50 |
| 2015-08-28 | $208.00 | $208.00 | $205.00 | $205.00 | $198.08 | 199 |
| 2015-08-27 | $205.00 | $205.00 | $202.00 | $202.00 | $195.18 | 0 |
| 2015-08-26 | $205.00 | $205.00 | $202.00 | $202.00 | $195.18 | 0 |
| 2015-08-25 | $205.00 | $205.00 | $202.00 | $202.00 | $195.18 | 0 |
| 2015-08-24 | $205.00 | $205.00 | $202.00 | $202.00 | $195.18 | 0 |
| 2015-08-21 | $205.00 | $205.00 | $202.00 | $202.00 | $195.18 | 50 |
| 2015-08-20 | $205.00 | $205.75 | $205.00 | $205.75 | $198.80 | 706 |
| 2015-08-19 | $210.00 | $210.00 | $210.00 | $210.00 | $202.91 | 97 |
| 2015-08-18 | $210.00 | $210.00 | $210.00 | $210.00 | $202.91 | 25 |
| 2015-08-17 | $215.00 | $215.00 | $215.00 | $215.00 | $207.74 | 2 |
| 2015-08-14 | $210.00 | $210.00 | $210.00 | $210.00 | $202.91 | 82 |
| 2015-08-13 | $207.00 | $209.99 | $206.00 | $209.99 | $202.90 | 446 |
| 2015-08-12 | $209.00 | $209.00 | $209.00 | $209.00 | $201.94 | 0 |
| 2015-08-11 | $209.00 | $209.00 | $209.00 | $209.00 | $201.94 | 100 |
| 2015-08-10 | $208.00 | $208.00 | $208.00 | $208.00 | $200.98 | 0 |
| 2015-08-07 | $208.00 | $208.00 | $208.00 | $208.00 | $200.98 | 0 |
| 2015-08-06 | $208.00 | $208.00 | $208.00 | $208.00 | $200.98 | 0 |
Ash Grove Cement Company (ASHG) News Headlines
Recent Ash Grove Cement Company (ASHG) News
Similar Companies to Ash Grove Cement Company (ASHG) 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 | -- | -- | -- |