BE Aerospace Inc (BEAV) Exchange: NASDAQ
Data as of July 16, 2025
$64.47 ($0.00) 0.00%
BE Aerospace Inc - Daily Information
Click for more stock information on BE Aerospace Inc.Daily Information | Data |
---|---|
Date | July 16, 2025 |
Open | $64.47 |
Previous Close | $64.47 |
High | $64.47 |
Low | $64.47 |
Adjusted Open | $64.47 |
Previous Adjusted Close | $64.47 |
Adjusted High | $64.47 |
Adjusted Low | $64.47 |
Invest in BE Aerospace Inc (BEAV)
Historical Stock Data for BE Aerospace Inc (BEAV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-04-21 | $64.47 | $64.47 | $64.47 | $64.47 | $64.47 | 0 |
2017-04-20 | $64.47 | $64.47 | $64.47 | $64.47 | $64.47 | 0 |
2017-04-19 | $64.47 | $64.47 | $64.47 | $64.47 | $64.47 | 0 |
2017-04-18 | $64.47 | $64.47 | $64.47 | $64.47 | $64.47 | 0 |
2017-04-17 | $64.47 | $64.47 | $64.47 | $64.47 | $64.47 | 0 |
2017-04-13 | $64.47 | $64.47 | $64.47 | $64.47 | $64.47 | 0 |
2017-04-12 | $65.00 | $65.00 | $64.40 | $64.47 | $64.47 | 483,127 |
2017-04-11 | $64.67 | $64.95 | $64.65 | $64.91 | $64.91 | 467,767 |
2017-04-10 | $64.76 | $64.97 | $64.65 | $64.77 | $64.77 | 259,366 |
2017-04-07 | $65.04 | $65.26 | $64.67 | $64.73 | $64.73 | 450,134 |
2017-04-06 | $64.65 | $65.14 | $64.65 | $65.08 | $65.08 | 610,052 |
2017-04-05 | $64.70 | $64.95 | $64.51 | $64.55 | $64.55 | 1,921,591 |
2017-04-04 | $64.21 | $64.60 | $64.21 | $64.60 | $64.60 | 630,114 |
2017-04-03 | $64.11 | $64.31 | $63.92 | $64.19 | $64.19 | 688,252 |
2017-03-31 | $64.46 | $64.59 | $64.09 | $64.11 | $64.11 | 973,060 |
2017-03-30 | $64.50 | $64.63 | $64.44 | $64.49 | $64.49 | 409,566 |
2017-03-29 | $64.53 | $64.65 | $64.42 | $64.57 | $64.57 | 362,576 |
2017-03-28 | $64.05 | $64.66 | $63.95 | $64.62 | $64.62 | 317,966 |
2017-03-27 | $63.80 | $64.18 | $63.59 | $64.08 | $64.08 | 278,068 |
2017-03-24 | $64.17 | $64.35 | $63.88 | $63.94 | $63.94 | 1,918,010 |
2017-03-23 | $64.06 | $64.22 | $63.93 | $64.09 | $64.09 | 495,590 |
2017-03-22 | $64.04 | $64.19 | $63.81 | $64.14 | $64.14 | 917,346 |
2017-03-21 | $64.75 | $64.79 | $64.02 | $64.05 | $64.05 | 1,340,787 |
2017-03-20 | $64.45 | $64.91 | $64.45 | $64.62 | $64.62 | 574,289 |
2017-03-17 | $64.47 | $64.89 | $64.26 | $64.50 | $64.50 | 917,985 |
2017-03-16 | $64.33 | $64.54 | $64.26 | $64.39 | $64.39 | 320,226 |
2017-03-15 | $64.43 | $64.45 | $64.10 | $64.29 | $64.29 | 890,786 |
2017-03-14 | $64.45 | $64.54 | $64.23 | $64.29 | $64.29 | 983,108 |
2017-03-13 | $64.20 | $64.71 | $64.20 | $64.67 | $64.67 | 893,079 |
2017-03-10 | $64.09 | $64.23 | $63.88 | $64.08 | $64.08 | 786,393 |
2017-03-09 | $63.84 | $64.24 | $63.71 | $63.93 | $63.93 | 3,584,154 |
2017-03-08 | $63.89 | $64.15 | $63.80 | $63.88 | $63.88 | 993,397 |
2017-03-07 | $63.85 | $64.00 | $63.75 | $63.89 | $63.89 | 1,867,495 |
2017-03-06 | $63.63 | $63.97 | $63.60 | $63.86 | $63.86 | 643,537 |
2017-03-03 | $63.90 | $64.07 | $63.68 | $63.75 | $63.75 | 585,050 |
2017-03-02 | $64.24 | $64.24 | $63.84 | $63.89 | $63.89 | 901,686 |
2017-03-01 | $63.96 | $64.45 | $63.87 | $64.23 | $64.02 | 1,208,683 |
2017-02-28 | $63.62 | $64.12 | $63.52 | $63.60 | $63.39 | 1,918,890 |
2017-02-27 | $63.20 | $63.90 | $63.14 | $63.81 | $63.60 | 1,428,483 |
2017-02-24 | $62.73 | $63.13 | $62.47 | $63.13 | $62.92 | 855,143 |
2017-02-23 | $62.71 | $62.93 | $62.59 | $62.86 | $62.65 | 1,458,406 |
2017-02-22 | $62.70 | $62.83 | $62.26 | $62.66 | $62.45 | 618,438 |
2017-02-21 | $62.85 | $63.11 | $62.05 | $62.85 | $62.64 | 958,146 |
2017-02-17 | $62.51 | $62.83 | $62.28 | $62.83 | $62.62 | 820,930 |
2017-02-16 | $62.26 | $62.66 | $62.09 | $62.65 | $62.44 | 854,515 |
2017-02-15 | $62.07 | $62.29 | $62.00 | $62.26 | $62.06 | 755,296 |
2017-02-14 | $61.87 | $62.35 | $61.81 | $62.10 | $61.90 | 736,480 |
2017-02-13 | $61.80 | $62.08 | $61.76 | $61.97 | $61.77 | 2,672,514 |
2017-02-10 | $61.46 | $61.89 | $61.46 | $61.80 | $61.60 | 1,590,659 |
2017-02-09 | $61.95 | $62.00 | $61.70 | $61.82 | $61.62 | 1,229,538 |
2017-02-08 | $61.90 | $62.04 | $61.68 | $61.94 | $61.74 | 1,115,807 |
2017-02-07 | $61.71 | $61.99 | $61.43 | $61.95 | $61.75 | 1,679,418 |
2017-02-06 | $61.61 | $61.88 | $61.61 | $61.70 | $61.50 | 1,192,894 |
2017-02-03 | $61.45 | $61.81 | $61.40 | $61.75 | $61.55 | 1,550,509 |
2017-02-02 | $61.35 | $61.46 | $61.08 | $61.46 | $61.26 | 896,712 |
2017-02-01 | $61.65 | $61.68 | $61.14 | $61.50 | $61.30 | 1,308,847 |
2017-01-31 | $61.70 | $61.70 | $61.07 | $61.47 | $61.27 | 1,928,060 |
2017-01-30 | $61.48 | $61.64 | $61.12 | $61.50 | $61.30 | 1,311,034 |
2017-01-27 | $61.45 | $61.88 | $61.23 | $61.70 | $61.50 | 779,238 |
2017-01-26 | $61.48 | $61.74 | $61.33 | $61.72 | $61.52 | 613,574 |
2017-01-25 | $61.68 | $61.69 | $61.04 | $61.48 | $61.28 | 499,867 |
2017-01-24 | $61.26 | $61.67 | $61.26 | $61.50 | $61.30 | 837,739 |
2017-01-23 | $61.30 | $61.51 | $60.86 | $61.16 | $60.96 | 1,147,624 |
2017-01-20 | $61.39 | $61.79 | $61.14 | $61.38 | $61.18 | 2,651,576 |
2017-01-19 | $61.41 | $61.67 | $60.95 | $61.38 | $61.18 | 2,304,282 |
2017-01-18 | $61.17 | $61.46 | $61.05 | $61.36 | $61.16 | 1,753,656 |
2017-01-17 | $61.04 | $61.40 | $60.78 | $61.32 | $61.12 | 1,554,364 |
2017-01-13 | $61.27 | $61.47 | $60.99 | $61.16 | $60.96 | 1,793,343 |
2017-01-12 | $61.12 | $61.50 | $60.92 | $61.27 | $61.07 | 1,526,155 |
2017-01-11 | $61.36 | $61.45 | $61.13 | $61.26 | $61.06 | 1,807,360 |
2017-01-10 | $61.05 | $61.49 | $61.05 | $61.36 | $61.16 | 1,335,602 |
2017-01-09 | $61.17 | $61.26 | $61.00 | $61.03 | $60.83 | 1,141,096 |
2017-01-06 | $61.21 | $61.26 | $60.91 | $61.26 | $61.06 | 1,554,432 |
2017-01-05 | $60.75 | $61.25 | $60.75 | $61.11 | $60.91 | 1,590,220 |
2017-01-04 | $60.96 | $61.19 | $60.46 | $60.86 | $60.66 | 1,272,458 |
2017-01-03 | $60.39 | $60.85 | $60.33 | $60.74 | $60.54 | 731,089 |
2016-12-30 | $60.31 | $60.31 | $59.95 | $60.19 | $59.99 | 787,864 |
2016-12-29 | $60.16 | $60.37 | $60.10 | $60.19 | $59.99 | 627,717 |
2016-12-28 | $60.31 | $60.45 | $59.94 | $60.07 | $59.87 | 714,717 |
2016-12-27 | $60.03 | $60.38 | $59.77 | $60.35 | $60.15 | 911,349 |
2016-12-23 | $59.83 | $60.04 | $59.71 | $60.03 | $59.83 | 219,965 |
2016-12-22 | $59.85 | $60.01 | $59.65 | $59.92 | $59.72 | 586,784 |
2016-12-21 | $59.75 | $60.01 | $59.56 | $59.78 | $59.58 | 1,032,876 |
2016-12-20 | $60.02 | $60.14 | $59.62 | $59.64 | $59.44 | 1,274,168 |
2016-12-19 | $59.87 | $60.14 | $59.56 | $60.00 | $59.80 | 1,406,128 |
2016-12-16 | $59.81 | $60.25 | $59.53 | $59.67 | $59.47 | 2,489,689 |
2016-12-15 | $59.31 | $60.37 | $59.18 | $59.93 | $59.73 | 1,178,161 |
2016-12-14 | $59.70 | $59.89 | $59.25 | $59.28 | $59.09 | 1,422,209 |
2016-12-13 | $59.77 | $59.95 | $59.52 | $59.57 | $59.37 | 1,150,530 |
2016-12-12 | $60.01 | $60.01 | $59.57 | $59.69 | $59.49 | 2,316,943 |
2016-12-09 | $59.71 | $60.39 | $59.62 | $60.14 | $59.94 | 1,288,842 |
2016-12-08 | $59.41 | $60.08 | $59.36 | $59.80 | $59.60 | 1,902,278 |
2016-12-07 | $59.22 | $59.40 | $59.08 | $59.40 | $59.21 | 1,700,041 |
2016-12-06 | $59.18 | $59.41 | $59.00 | $59.30 | $59.11 | 826,832 |
2016-12-05 | $59.17 | $59.36 | $58.88 | $59.22 | $59.03 | 1,207,985 |
2016-12-02 | $59.16 | $59.48 | $58.62 | $58.93 | $58.74 | 2,251,747 |
2016-12-01 | $58.25 | $59.25 | $57.87 | $59.02 | $58.83 | 10,368,904 |
2016-11-30 | $60.02 | $60.38 | $59.92 | $60.04 | $59.84 | 1,935,814 |
2016-11-29 | $59.65 | $60.07 | $59.53 | $59.91 | $59.71 | 1,503,596 |
2016-11-28 | $59.80 | $60.22 | $59.58 | $59.65 | $59.45 | 1,512,566 |
2016-11-25 | $59.53 | $59.88 | $59.25 | $59.79 | $59.59 | 629,145 |
2016-11-23 | $59.28 | $59.93 | $59.10 | $59.54 | $59.34 | 3,201,939 |
2016-11-22 | $59.12 | $59.34 | $58.90 | $59.23 | $59.04 | 1,506,885 |
2016-11-21 | $59.33 | $59.53 | $59.03 | $59.03 | $58.84 | 1,484,202 |
2016-11-18 | $59.49 | $59.74 | $58.95 | $59.13 | $58.94 | 1,774,657 |
2016-11-17 | $58.94 | $59.56 | $58.84 | $59.35 | $59.16 | 1,638,501 |
2016-11-16 | $58.95 | $59.25 | $58.76 | $59.11 | $58.71 | 1,554,078 |
2016-11-15 | $59.15 | $59.17 | $58.53 | $59.14 | $58.74 | 2,511,745 |
2016-11-14 | $58.95 | $59.33 | $58.60 | $59.17 | $58.77 | 2,804,842 |
2016-11-11 | $58.69 | $59.25 | $58.66 | $58.78 | $58.38 | 2,886,762 |
2016-11-10 | $59.46 | $59.55 | $58.73 | $58.77 | $58.37 | 4,338,659 |
2016-11-09 | $58.44 | $60.06 | $58.41 | $59.39 | $58.99 | 3,284,129 |
2016-11-08 | $59.15 | $59.27 | $58.80 | $58.90 | $58.50 | 3,476,110 |
2016-11-07 | $59.64 | $59.88 | $58.99 | $59.26 | $58.86 | 1,649,190 |
2016-11-04 | $58.99 | $59.16 | $58.78 | $58.92 | $58.52 | 1,632,768 |
2016-11-03 | $59.20 | $59.20 | $58.70 | $58.91 | $58.51 | 1,556,919 |
2016-11-02 | $58.99 | $59.29 | $58.82 | $59.00 | $58.60 | 2,310,002 |
2016-11-01 | $59.60 | $59.95 | $58.84 | $58.99 | $58.59 | 3,753,958 |
2016-10-31 | $59.72 | $59.98 | $59.24 | $59.52 | $59.12 | 4,500,158 |
2016-10-28 | $59.70 | $60.29 | $59.39 | $59.50 | $59.10 | 3,109,915 |
2016-10-27 | $59.95 | $60.23 | $59.61 | $59.75 | $59.34 | 2,307,791 |
2016-10-26 | $59.80 | $59.88 | $59.29 | $59.83 | $59.42 | 3,868,318 |
2016-10-25 | $58.86 | $59.93 | $58.81 | $59.69 | $59.28 | 3,861,144 |
2016-10-24 | $58.77 | $58.90 | $58.32 | $58.89 | $58.49 | 22,041,263 |
2016-10-21 | $50.45 | $50.66 | $49.97 | $50.61 | $50.27 | 910,338 |
2016-10-20 | $50.72 | $50.94 | $50.30 | $50.65 | $50.31 | 641,811 |
2016-10-19 | $51.06 | $51.43 | $50.70 | $50.73 | $50.39 | 527,575 |
2016-10-18 | $51.74 | $51.95 | $51.02 | $51.06 | $50.71 | 663,405 |
2016-10-17 | $50.96 | $51.50 | $50.89 | $51.35 | $51.00 | 709,941 |
2016-10-14 | $50.87 | $51.34 | $50.59 | $50.83 | $50.48 | 854,092 |
2016-10-13 | $49.71 | $50.69 | $49.46 | $50.61 | $50.27 | 1,036,263 |
2016-10-12 | $51.26 | $51.45 | $50.98 | $51.05 | $50.70 | 454,332 |
2016-10-11 | $52.03 | $52.03 | $50.85 | $51.07 | $50.72 | 807,954 |
2016-10-10 | $52.30 | $52.94 | $52.19 | $52.22 | $51.87 | 733,509 |
2016-10-07 | $52.84 | $52.84 | $51.67 | $52.29 | $51.93 | 904,551 |
2016-10-06 | $52.83 | $53.25 | $52.22 | $53.11 | $52.75 | 736,022 |
2016-10-05 | $52.22 | $52.86 | $51.81 | $52.60 | $52.24 | 970,198 |
2016-10-04 | $51.76 | $52.27 | $51.31 | $51.53 | $51.18 | 762,954 |
2016-10-03 | $51.40 | $52.14 | $51.40 | $51.80 | $51.45 | 625,260 |
2016-09-30 | $51.21 | $51.91 | $51.10 | $51.66 | $51.31 | 932,227 |
2016-09-29 | $51.21 | $51.37 | $50.58 | $50.94 | $50.59 | 1,147,635 |
2016-09-28 | $50.63 | $51.10 | $50.12 | $51.03 | $50.68 | 500,179 |
2016-09-27 | $50.14 | $50.75 | $49.93 | $50.52 | $50.18 | 665,353 |
2016-09-26 | $49.69 | $50.44 | $49.50 | $50.12 | $49.78 | 720,289 |
2016-09-23 | $48.93 | $50.40 | $48.93 | $49.99 | $49.65 | 776,581 |
2016-09-22 | $49.11 | $49.64 | $48.92 | $49.27 | $48.94 | 563,035 |
2016-09-21 | $48.08 | $49.01 | $47.97 | $48.64 | $48.31 | 801,716 |
2016-09-20 | $48.66 | $48.66 | $47.82 | $47.82 | $47.50 | 502,186 |
2016-09-19 | $48.90 | $49.12 | $48.41 | $48.46 | $48.13 | 700,452 |
2016-09-16 | $49.01 | $49.18 | $48.34 | $48.55 | $48.22 | 1,505,050 |
2016-09-15 | $49.17 | $49.55 | $48.86 | $49.30 | $48.97 | 552,458 |
2016-09-14 | $49.51 | $49.59 | $48.83 | $49.07 | $48.74 | 502,306 |
2016-09-13 | $50.28 | $50.40 | $49.20 | $49.42 | $49.08 | 612,516 |
2016-09-12 | $50.26 | $50.87 | $49.92 | $50.71 | $50.37 | 899,745 |
2016-09-09 | $51.50 | $51.51 | $50.58 | $50.58 | $50.24 | 1,136,015 |
2016-09-08 | $51.84 | $52.20 | $51.73 | $51.95 | $51.60 | 624,829 |
2016-09-07 | $52.31 | $52.55 | $51.86 | $52.03 | $51.68 | 808,532 |
2016-09-06 | $52.30 | $52.87 | $52.00 | $52.27 | $51.92 | 1,167,036 |
2016-09-02 | $51.62 | $52.12 | $51.36 | $52.12 | $51.77 | 848,937 |
2016-09-01 | $50.43 | $51.38 | $50.43 | $51.24 | $50.89 | 1,288,556 |
2016-08-31 | $50.22 | $50.58 | $49.84 | $50.55 | $50.21 | 821,083 |
2016-08-30 | $50.24 | $50.31 | $50.00 | $50.28 | $49.94 | 889,783 |
2016-08-29 | $50.19 | $50.55 | $50.13 | $50.24 | $49.90 | 567,085 |
2016-08-26 | $50.00 | $50.32 | $49.71 | $50.10 | $49.76 | 550,079 |
2016-08-25 | $49.88 | $50.08 | $49.63 | $50.03 | $49.69 | 593,675 |
2016-08-24 | $49.68 | $50.33 | $49.67 | $49.87 | $49.53 | 1,340,964 |
2016-08-23 | $49.82 | $50.05 | $49.77 | $49.89 | $49.55 | 837,095 |
2016-08-22 | $49.25 | $49.65 | $49.00 | $49.51 | $49.17 | 733,585 |
2016-08-19 | $48.82 | $49.59 | $48.59 | $49.48 | $49.14 | 929,358 |
2016-08-18 | $47.82 | $49.08 | $47.82 | $49.08 | $48.75 | 1,211,885 |
2016-08-17 | $47.76 | $48.07 | $47.60 | $47.85 | $47.53 | 461,039 |
2016-08-16 | $47.80 | $48.00 | $47.41 | $47.82 | $47.50 | 526,035 |
2016-08-15 | $47.35 | $48.11 | $47.35 | $47.99 | $47.66 | 840,319 |
2016-08-12 | $46.84 | $47.21 | $46.48 | $47.07 | $46.75 | 528,106 |
2016-08-11 | $46.74 | $47.22 | $46.09 | $46.99 | $46.67 | 525,832 |
2016-08-10 | $47.15 | $47.18 | $46.07 | $46.89 | $46.36 | 1,489,175 |
2016-08-09 | $47.26 | $47.51 | $47.00 | $47.22 | $46.69 | 594,270 |
2016-08-08 | $47.69 | $48.00 | $47.20 | $47.36 | $46.83 | 794,507 |
2016-08-05 | $47.37 | $48.25 | $47.35 | $47.76 | $47.22 | 825,412 |
2016-08-04 | $47.74 | $48.03 | $47.31 | $47.32 | $46.79 | 447,254 |
2016-08-03 | $47.01 | $47.72 | $46.91 | $47.61 | $47.08 | 970,055 |
2016-08-02 | $47.55 | $48.19 | $46.75 | $47.00 | $46.47 | 1,062,662 |
2016-08-01 | $47.79 | $48.08 | $47.01 | $47.65 | $47.12 | 786,403 |
2016-07-29 | $47.71 | $48.06 | $47.48 | $47.84 | $47.30 | 930,306 |
2016-07-28 | $49.22 | $49.46 | $47.83 | $48.01 | $47.47 | 1,090,092 |
2016-07-27 | $48.06 | $49.54 | $47.47 | $49.18 | $48.63 | 2,531,663 |
2016-07-26 | $48.00 | $49.43 | $48.00 | $48.23 | $47.69 | 2,309,061 |
2016-07-25 | $45.94 | $46.02 | $45.21 | $45.53 | $45.02 | 1,334,947 |
2016-07-22 | $45.92 | $46.03 | $45.23 | $45.89 | $45.38 | 907,889 |
2016-07-21 | $46.36 | $46.99 | $46.07 | $46.22 | $45.70 | 862,650 |
2016-07-20 | $45.96 | $46.63 | $45.80 | $46.34 | $45.82 | 873,048 |
2016-07-19 | $45.46 | $46.37 | $45.46 | $45.79 | $45.28 | 775,719 |
2016-07-18 | $45.42 | $45.62 | $45.04 | $45.47 | $44.96 | 419,241 |
2016-07-15 | $45.74 | $45.77 | $45.25 | $45.48 | $44.97 | 562,551 |
2016-07-14 | $45.80 | $45.91 | $45.30 | $45.55 | $45.04 | 1,259,020 |
2016-07-13 | $46.23 | $46.33 | $45.29 | $45.50 | $44.99 | 1,592,213 |
2016-07-12 | $46.19 | $46.45 | $45.88 | $46.04 | $45.52 | 1,294,248 |
2016-07-11 | $45.93 | $46.05 | $45.47 | $45.78 | $45.27 | 1,030,148 |
2016-07-08 | $45.55 | $45.95 | $45.22 | $45.62 | $45.11 | 1,115,641 |
2016-07-07 | $45.46 | $45.93 | $44.81 | $45.04 | $44.54 | 1,100,118 |
2016-07-06 | $44.88 | $45.38 | $44.29 | $45.29 | $44.78 | 1,329,220 |
2016-07-05 | $45.41 | $45.78 | $44.40 | $45.15 | $44.64 | 1,126,258 |
2016-07-01 | $46.23 | $46.80 | $45.73 | $45.89 | $45.38 | 1,028,657 |
2016-06-30 | $44.93 | $46.23 | $44.82 | $46.18 | $45.66 | 1,393,470 |
2016-06-29 | $44.16 | $45.18 | $44.04 | $44.70 | $44.20 | 1,571,564 |
2016-06-28 | $42.91 | $43.85 | $42.57 | $43.53 | $43.04 | 1,967,175 |
2016-06-27 | $45.28 | $45.28 | $42.71 | $42.73 | $42.25 | 2,766,229 |
2016-06-24 | $47.70 | $47.71 | $45.93 | $45.97 | $45.45 | 1,734,696 |
2016-06-23 | $49.12 | $49.86 | $48.94 | $49.49 | $48.94 | 1,023,227 |
2016-06-22 | $48.94 | $49.45 | $48.68 | $48.84 | $48.29 | 864,574 |
2016-06-21 | $49.05 | $49.39 | $48.67 | $48.85 | $48.30 | 569,601 |
2016-06-20 | $48.80 | $49.83 | $48.59 | $49.12 | $48.57 | 971,326 |
2016-06-17 | $48.87 | $48.99 | $48.05 | $48.46 | $47.92 | 1,265,970 |
2016-06-16 | $48.87 | $49.05 | $47.92 | $48.77 | $48.22 | 845,883 |
2016-06-15 | $48.15 | $49.32 | $48.00 | $49.18 | $48.63 | 1,406,027 |
2016-06-14 | $48.32 | $48.97 | $47.60 | $48.01 | $47.47 | 1,044,475 |
2016-06-13 | $49.16 | $49.16 | $48.20 | $48.20 | $47.66 | 881,379 |
2016-06-10 | $49.45 | $49.88 | $49.24 | $49.41 | $48.86 | 657,622 |
2016-06-09 | $49.42 | $50.17 | $49.17 | $50.10 | $49.54 | 829,931 |
2016-06-08 | $49.62 | $49.85 | $49.25 | $49.54 | $48.98 | 1,027,215 |
2016-06-07 | $48.08 | $49.68 | $47.76 | $49.61 | $49.05 | 1,081,549 |
2016-06-06 | $47.63 | $48.25 | $47.44 | $48.09 | $47.55 | 557,331 |
2016-06-03 | $47.85 | $47.85 | $47.25 | $47.62 | $47.09 | 491,444 |
2016-06-02 | $47.51 | $47.86 | $47.05 | $47.85 | $47.31 | 488,368 |
2016-06-01 | $47.31 | $48.00 | $45.33 | $47.56 | $47.03 | 716,295 |
2016-05-31 | $47.83 | $48.03 | $47.54 | $47.64 | $47.11 | 781,016 |
2016-05-27 | $47.57 | $48.45 | $47.47 | $47.67 | $47.14 | 572,200 |
2016-05-26 | $47.47 | $48.00 | $47.11 | $47.63 | $47.10 | 651,730 |
2016-05-25 | $47.13 | $47.52 | $46.69 | $47.28 | $46.75 | 690,296 |
2016-05-24 | $46.89 | $47.17 | $46.67 | $46.89 | $46.36 | 1,091,815 |
2016-05-23 | $46.71 | $46.91 | $46.07 | $46.66 | $46.14 | 1,251,340 |
2016-05-20 | $46.14 | $46.93 | $45.26 | $46.58 | $46.06 | 1,544,662 |
2016-05-19 | $47.39 | $47.45 | $46.36 | $46.80 | $46.28 | 838,693 |
2016-05-18 | $47.40 | $48.30 | $47.16 | $47.51 | $46.98 | 873,126 |
2016-05-17 | $47.19 | $48.04 | $47.01 | $47.73 | $47.19 | 939,764 |
2016-05-16 | $46.60 | $47.70 | $46.60 | $47.31 | $46.78 | 938,661 |
2016-05-13 | $47.37 | $48.02 | $46.63 | $46.76 | $46.24 | 778,581 |
2016-05-12 | $47.46 | $47.76 | $46.92 | $47.49 | $46.96 | 827,799 |
2016-05-11 | $47.79 | $48.16 | $47.26 | $47.35 | $46.61 | 1,143,561 |
2016-05-10 | $47.59 | $48.28 | $47.46 | $47.82 | $47.08 | 1,210,179 |
2016-05-09 | $47.53 | $47.79 | $47.22 | $47.24 | $46.50 | 669,394 |
2016-05-06 | $47.67 | $47.86 | $47.29 | $47.59 | $46.85 | 657,580 |
2016-05-05 | $47.82 | $48.06 | $47.43 | $47.66 | $46.92 | 1,270,034 |
2016-05-04 | $48.10 | $48.95 | $47.42 | $47.62 | $46.88 | 771,730 |
2016-05-03 | $48.59 | $48.87 | $48.03 | $48.35 | $47.60 | 1,179,299 |
2016-05-02 | $48.81 | $49.11 | $48.51 | $48.79 | $48.03 | 1,290,575 |
2016-04-29 | $48.93 | $48.93 | $48.18 | $48.63 | $47.87 | 801,111 |
2016-04-28 | $49.69 | $50.15 | $48.91 | $49.01 | $48.25 | 907,245 |
2016-04-27 | $49.64 | $50.44 | $49.03 | $49.73 | $48.96 | 1,399,797 |
2016-04-26 | $49.59 | $50.89 | $48.64 | $49.38 | $48.61 | 2,104,858 |
2016-04-25 | $49.08 | $49.55 | $48.84 | $49.25 | $48.48 | 1,624,914 |
2016-04-22 | $49.13 | $49.87 | $48.85 | $49.52 | $48.75 | 1,142,620 |
2016-04-21 | $49.11 | $49.70 | $48.58 | $49.36 | $48.59 | 1,448,108 |
2016-04-20 | $48.69 | $49.40 | $48.34 | $48.93 | $48.17 | 996,707 |
2016-04-19 | $48.70 | $49.02 | $48.05 | $48.79 | $48.03 | 1,041,671 |
2016-04-18 | $47.95 | $48.82 | $47.91 | $48.51 | $47.76 | 873,417 |
2016-04-15 | $48.20 | $48.38 | $48.05 | $48.35 | $47.60 | 472,754 |
2016-04-14 | $48.20 | $48.71 | $47.86 | $48.11 | $47.36 | 940,675 |
2016-04-13 | $47.63 | $48.26 | $47.32 | $48.23 | $47.48 | 727,776 |
2016-04-12 | $47.23 | $47.52 | $46.83 | $47.38 | $46.64 | 1,148,174 |
2016-04-11 | $47.46 | $48.07 | $47.06 | $47.07 | $46.34 | 1,522,269 |
2016-04-08 | $48.02 | $48.40 | $47.14 | $47.36 | $46.62 | 1,116,732 |
2016-04-07 | $46.57 | $47.94 | $46.57 | $47.49 | $46.75 | 1,749,572 |
2016-04-06 | $45.84 | $47.13 | $45.29 | $46.97 | $46.24 | 1,636,588 |
2016-04-05 | $45.05 | $45.95 | $43.74 | $45.77 | $45.06 | 2,463,858 |
2016-04-04 | $45.64 | $46.75 | $45.64 | $46.14 | $45.42 | 909,478 |
2016-04-01 | $45.63 | $46.42 | $45.25 | $46.28 | $45.56 | 1,156,629 |
2016-03-31 | $46.46 | $46.99 | $45.85 | $46.12 | $45.40 | 813,055 |
2016-03-30 | $46.89 | $47.18 | $46.15 | $46.57 | $45.85 | 731,713 |
2016-03-29 | $46.16 | $46.84 | $45.54 | $46.73 | $46.00 | 740,688 |
2016-03-28 | $47.01 | $47.27 | $45.89 | $46.13 | $45.41 | 762,253 |
2016-03-24 | $46.38 | $46.92 | $46.03 | $46.91 | $46.18 | 1,014,747 |
2016-03-23 | $47.00 | $47.43 | $46.66 | $46.96 | $46.23 | 596,764 |
2016-03-22 | $47.20 | $47.61 | $46.79 | $47.21 | $46.48 | 1,100,901 |
2016-03-21 | $47.04 | $47.63 | $46.73 | $47.26 | $46.52 | 866,378 |
2016-03-18 | $47.21 | $48.03 | $46.85 | $47.27 | $46.53 | 1,622,181 |
2016-03-17 | $46.30 | $47.87 | $45.84 | $47.27 | $46.53 | 1,144,279 |
2016-03-16 | $45.23 | $46.59 | $44.55 | $46.41 | $45.69 | 1,484,988 |
2016-03-15 | $45.03 | $45.67 | $44.29 | $45.51 | $44.80 | 1,211,999 |
2016-03-14 | $45.03 | $45.70 | $44.83 | $45.31 | $44.60 | 2,220,322 |
2016-03-11 | $44.37 | $45.52 | $44.04 | $45.32 | $44.61 | 1,116,894 |
2016-03-10 | $44.14 | $44.71 | $43.47 | $43.89 | $43.21 | 932,752 |
2016-03-09 | $43.99 | $44.05 | $43.24 | $43.98 | $43.30 | 1,039,813 |
2016-03-08 | $44.88 | $44.88 | $43.65 | $43.68 | $43.00 | 832,747 |
2016-03-07 | $45.02 | $45.47 | $44.81 | $45.11 | $44.41 | 1,361,440 |
2016-03-04 | $45.58 | $46.04 | $45.14 | $45.29 | $44.59 | 1,378,437 |
2016-03-03 | $45.20 | $45.58 | $44.94 | $45.56 | $44.85 | 2,560,065 |
2016-03-02 | $44.66 | $45.79 | $44.36 | $45.65 | $44.73 | 2,605,391 |
2016-03-01 | $44.00 | $45.00 | $43.72 | $44.89 | $43.99 | 1,488,410 |
2016-02-29 | $43.45 | $44.33 | $43.45 | $43.62 | $42.74 | 1,911,944 |
2016-02-26 | $43.22 | $44.03 | $42.91 | $43.41 | $42.54 | 1,163,379 |
2016-02-25 | $42.33 | $43.44 | $41.99 | $43.13 | $42.26 | 1,310,417 |
2016-02-24 | $42.15 | $42.23 | $41.41 | $42.10 | $41.25 | 1,989,970 |
2016-02-23 | $41.97 | $43.16 | $41.87 | $42.84 | $41.98 | 1,883,088 |
2016-02-22 | $41.55 | $42.37 | $41.55 | $42.12 | $41.27 | 2,459,525 |
2016-02-19 | $41.31 | $41.76 | $40.21 | $40.94 | $40.12 | 1,776,579 |
2016-02-18 | $41.64 | $41.96 | $40.88 | $41.63 | $40.79 | 1,942,831 |
2016-02-17 | $41.04 | $41.54 | $40.87 | $41.36 | $40.53 | 2,518,181 |
2016-02-16 | $41.15 | $41.40 | $40.35 | $40.67 | $39.85 | 2,371,422 |
2016-02-12 | $40.11 | $41.24 | $39.71 | $40.69 | $39.87 | 1,678,205 |
2016-02-11 | $40.84 | $41.15 | $38.83 | $39.94 | $39.14 | 3,213,821 |
2016-02-10 | $41.19 | $42.35 | $40.94 | $41.64 | $40.80 | 1,743,740 |
2016-02-09 | $41.41 | $41.91 | $40.50 | $41.11 | $40.28 | 2,937,103 |
2016-02-08 | $43.46 | $43.46 | $41.17 | $42.07 | $41.23 | 2,198,295 |
2016-02-05 | $44.09 | $44.61 | $43.25 | $43.74 | $42.86 | 1,707,109 |
2016-02-04 | $44.60 | $45.31 | $43.43 | $43.92 | $43.04 | 1,674,451 |
2016-02-03 | $42.15 | $44.17 | $41.05 | $44.16 | $43.27 | 3,430,499 |
2016-02-02 | $40.85 | $43.00 | $40.07 | $40.39 | $39.58 | 3,687,209 |
2016-02-01 | $40.07 | $40.90 | $39.53 | $40.85 | $40.03 | 3,243,524 |
2016-01-29 | $39.80 | $40.60 | $39.58 | $40.45 | $39.64 | 2,482,725 |
2016-01-28 | $40.67 | $40.89 | $39.51 | $39.76 | $38.96 | 3,122,894 |
2016-01-27 | $39.97 | $40.41 | $38.83 | $40.20 | $39.39 | 4,458,958 |
2016-01-26 | $39.92 | $40.92 | $39.33 | $40.90 | $40.08 | 2,302,436 |
2016-01-25 | $39.92 | $40.29 | $39.12 | $39.95 | $39.15 | 2,528,967 |
2016-01-22 | $39.30 | $40.06 | $39.03 | $40.06 | $39.26 | 1,655,429 |
2016-01-21 | $38.16 | $39.00 | $37.63 | $38.77 | $37.99 | 1,675,929 |
2016-01-20 | $37.26 | $38.42 | $36.38 | $38.12 | $37.35 | 2,381,245 |
2016-01-19 | $38.70 | $38.81 | $37.63 | $38.01 | $37.25 | 885,298 |
2016-01-15 | $38.22 | $38.85 | $37.35 | $37.91 | $37.15 | 1,210,213 |
2016-01-14 | $39.83 | $40.39 | $38.44 | $39.30 | $38.51 | 2,053,957 |
2016-01-13 | $41.09 | $41.43 | $39.12 | $39.53 | $38.74 | 1,301,955 |
2016-01-12 | $41.32 | $41.94 | $40.19 | $40.99 | $40.17 | 1,039,115 |
2016-01-11 | $40.03 | $40.51 | $39.55 | $40.11 | $39.30 | 1,034,030 |
2016-01-08 | $40.40 | $40.71 | $39.81 | $39.87 | $39.07 | 1,252,637 |
2016-01-07 | $40.63 | $41.25 | $40.04 | $40.11 | $39.30 | 978,905 |
2016-01-06 | $41.87 | $42.70 | $40.89 | $41.32 | $40.49 | 857,710 |
2016-01-05 | $43.72 | $43.90 | $42.56 | $42.62 | $41.76 | 1,126,479 |
2016-01-04 | $41.80 | $43.61 | $41.65 | $43.46 | $42.59 | 1,602,062 |
2015-12-31 | $42.68 | $42.91 | $42.37 | $42.37 | $41.52 | 686,059 |
2015-12-30 | $42.92 | $43.49 | $42.80 | $42.92 | $42.06 | 696,501 |
2015-12-29 | $42.29 | $43.08 | $42.25 | $43.04 | $42.18 | 765,640 |
2015-12-28 | $42.37 | $42.54 | $41.71 | $41.92 | $41.08 | 658,275 |
2015-12-24 | $42.94 | $43.06 | $40.40 | $42.59 | $41.73 | 214,697 |
2015-12-23 | $41.99 | $43.09 | $41.68 | $42.84 | $41.98 | 952,737 |
2015-12-22 | $41.33 | $42.13 | $41.16 | $41.89 | $41.05 | 1,340,582 |
2015-12-21 | $41.51 | $42.56 | $40.97 | $41.18 | $40.35 | 1,195,827 |
2015-12-18 | $41.50 | $41.72 | $40.82 | $41.22 | $40.39 | 2,452,824 |
2015-12-17 | $43.24 | $43.36 | $41.74 | $41.81 | $40.97 | 1,839,087 |
2015-12-16 | $43.29 | $43.42 | $42.30 | $43.00 | $42.14 | 1,901,136 |
2015-12-15 | $41.38 | $41.90 | $40.39 | $41.67 | $40.83 | 2,586,862 |
2015-12-14 | $41.93 | $42.24 | $40.74 | $41.10 | $40.27 | 2,278,043 |
2015-12-11 | $42.80 | $42.90 | $41.95 | $41.98 | $41.14 | 1,202,204 |
2015-12-10 | $42.69 | $43.46 | $42.50 | $43.24 | $42.37 | 758,722 |
2015-12-09 | $42.00 | $43.14 | $41.85 | $42.61 | $41.75 | 1,338,170 |
2015-12-08 | $43.19 | $43.21 | $42.20 | $42.34 | $41.49 | 1,014,976 |
2015-12-07 | $44.44 | $44.45 | $43.10 | $43.54 | $42.67 | 1,145,428 |
2015-12-04 | $44.04 | $44.87 | $43.68 | $44.70 | $43.80 | 990,662 |
2015-12-03 | $45.04 | $45.33 | $43.68 | $43.98 | $43.10 | 1,109,507 |
2015-12-02 | $46.40 | $46.49 | $44.89 | $45.01 | $44.11 | 1,260,196 |
2015-12-01 | $46.24 | $46.95 | $46.23 | $46.60 | $45.66 | 1,130,502 |
2015-11-30 | $46.27 | $46.60 | $45.63 | $46.22 | $45.29 | 3,992,913 |
2015-11-27 | $46.14 | $46.58 | $45.88 | $46.24 | $45.31 | 229,785 |
2015-11-25 | $46.27 | $46.76 | $45.48 | $46.22 | $45.29 | 1,529,881 |
2015-11-24 | $45.84 | $46.63 | $45.73 | $46.33 | $45.40 | 901,711 |
2015-11-23 | $46.11 | $46.81 | $45.91 | $46.09 | $45.16 | 980,127 |
2015-11-20 | $45.55 | $46.28 | $45.39 | $46.06 | $45.14 | 4,981,229 |
2015-11-19 | $44.92 | $45.97 | $44.91 | $45.30 | $44.39 | 822,907 |
2015-11-18 | $44.37 | $44.92 | $44.35 | $44.90 | $44.00 | 701,275 |
2015-11-17 | $44.94 | $45.20 | $44.10 | $44.36 | $43.47 | 827,843 |
2015-11-16 | $44.06 | $44.99 | $43.91 | $44.89 | $43.99 | 1,165,797 |
2015-11-13 | $44.45 | $44.79 | $44.11 | $44.25 | $43.36 | 763,048 |
2015-11-12 | $45.45 | $45.60 | $44.65 | $44.68 | $43.78 | 830,139 |
2015-11-11 | $46.42 | $47.34 | $46.03 | $46.12 | $45.00 | 1,018,223 |
2015-11-10 | $46.63 | $47.01 | $45.93 | $46.49 | $45.36 | 716,991 |
2015-11-09 | $47.04 | $47.33 | $46.59 | $46.87 | $45.73 | 734,249 |
2015-11-06 | $46.94 | $47.37 | $46.43 | $47.29 | $46.14 | 1,332,773 |
2015-11-05 | $47.44 | $47.68 | $47.04 | $47.12 | $45.98 | 727,449 |
2015-11-04 | $47.73 | $48.09 | $47.08 | $47.45 | $46.30 | 723,333 |
2015-11-03 | $48.37 | $48.60 | $47.39 | $47.82 | $46.66 | 1,138,271 |
2015-11-02 | $47.07 | $48.34 | $46.45 | $48.26 | $47.09 | 1,530,176 |
2015-10-30 | $48.99 | $49.41 | $46.81 | $46.95 | $45.81 | 1,684,771 |
2015-10-29 | $46.21 | $47.75 | $45.19 | $47.56 | $46.41 | 1,520,244 |
2015-10-28 | $44.25 | $46.30 | $44.00 | $46.28 | $45.16 | 1,971,420 |
2015-10-27 | $46.81 | $47.70 | $43.40 | $44.72 | $43.64 | 2,974,957 |
2015-10-26 | $43.59 | $43.88 | $43.00 | $43.22 | $42.17 | 2,003,856 |
2015-10-23 | $44.14 | $44.45 | $42.53 | $43.44 | $42.39 | 2,090,425 |
2015-10-22 | $44.09 | $44.77 | $43.76 | $44.75 | $43.67 | 1,246,528 |
2015-10-21 | $44.02 | $44.12 | $43.40 | $43.70 | $42.64 | 1,696,031 |
2015-10-20 | $43.42 | $44.47 | $43.20 | $43.72 | $42.66 | 1,300,859 |
2015-10-19 | $43.68 | $43.68 | $43.05 | $43.61 | $42.55 | 1,298,494 |
2015-10-16 | $44.94 | $45.11 | $43.30 | $43.73 | $42.67 | 1,459,185 |
2015-10-15 | $45.26 | $45.52 | $44.69 | $45.00 | $43.91 | 1,463,547 |
2015-10-14 | $46.14 | $46.74 | $44.88 | $44.99 | $43.90 | 1,244,993 |
2015-10-13 | $46.36 | $47.11 | $45.94 | $46.04 | $44.92 | 1,487,120 |
2015-10-12 | $47.29 | $47.29 | $46.71 | $46.74 | $45.61 | 887,470 |
2015-10-09 | $47.16 | $47.62 | $46.94 | $47.11 | $45.97 | 1,438,837 |
2015-10-08 | $47.30 | $47.55 | $46.88 | $47.30 | $46.15 | 996,012 |
2015-10-07 | $46.82 | $47.77 | $46.67 | $47.50 | $46.35 | 1,883,071 |
2015-10-06 | $45.25 | $46.69 | $45.25 | $46.51 | $45.38 | 1,591,374 |
2015-10-05 | $44.84 | $45.54 | $44.29 | $45.48 | $44.38 | 2,179,592 |
2015-10-02 | $43.15 | $44.15 | $43.05 | $43.84 | $42.78 | 1,655,325 |
2015-10-01 | $43.94 | $44.30 | $43.07 | $43.85 | $42.79 | 2,030,538 |
2015-09-30 | $44.15 | $44.57 | $43.75 | $43.90 | $42.84 | 2,486,415 |
2015-09-29 | $43.56 | $43.77 | $42.65 | $43.59 | $42.53 | 2,121,758 |
2015-09-28 | $44.45 | $44.64 | $43.24 | $43.29 | $42.24 | 2,271,889 |
2015-09-25 | $44.96 | $45.19 | $44.27 | $44.80 | $43.71 | 2,693,565 |
2015-09-24 | $45.39 | $45.39 | $43.57 | $44.29 | $43.22 | 4,784,838 |
2015-09-23 | $47.52 | $47.84 | $45.76 | $45.76 | $44.65 | 1,956,869 |
2015-09-22 | $47.90 | $48.71 | $47.18 | $47.59 | $46.44 | 909,717 |
2015-09-21 | $48.89 | $49.34 | $48.48 | $48.59 | $47.41 | 1,094,050 |
2015-09-18 | $48.16 | $49.05 | $47.78 | $48.59 | $47.41 | 1,177,381 |
2015-09-17 | $49.32 | $49.52 | $48.73 | $48.86 | $47.68 | 1,394,229 |
2015-09-16 | $49.65 | $49.80 | $49.04 | $49.20 | $48.01 | 1,427,595 |
2015-09-15 | $49.35 | $49.88 | $48.94 | $49.43 | $48.23 | 1,577,900 |
2015-09-14 | $49.71 | $49.71 | $48.99 | $49.10 | $47.91 | 1,018,926 |
2015-09-11 | $49.18 | $49.65 | $48.86 | $49.62 | $48.42 | 468,402 |
2015-09-10 | $49.04 | $49.92 | $48.95 | $49.41 | $48.21 | 741,983 |
2015-09-09 | $50.15 | $50.47 | $48.96 | $48.99 | $47.80 | 628,872 |
2015-09-08 | $49.64 | $50.03 | $49.43 | $50.00 | $48.79 | 654,457 |
2015-09-04 | $48.50 | $49.14 | $48.50 | $48.76 | $47.58 | 772,885 |
2015-09-03 | $49.00 | $49.56 | $48.83 | $49.05 | $47.86 | 933,040 |
2015-09-02 | $48.18 | $48.90 | $47.98 | $48.88 | $47.70 | 1,254,427 |
2015-09-01 | $47.81 | $48.83 | $47.48 | $47.63 | $46.48 | 1,578,301 |
2015-08-31 | $49.19 | $49.45 | $48.68 | $48.75 | $47.57 | 871,520 |
2015-08-28 | $48.86 | $49.46 | $48.71 | $49.39 | $48.19 | 866,212 |
2015-08-27 | $47.50 | $49.49 | $47.47 | $49.12 | $47.93 | 1,514,888 |
2015-08-26 | $47.31 | $47.41 | $45.59 | $47.00 | $45.86 | 1,262,859 |
2015-08-25 | $48.13 | $48.18 | $46.39 | $46.39 | $45.27 | 1,498,787 |
2015-08-24 | $46.14 | $48.27 | $45.43 | $46.15 | $45.03 | 2,959,067 |