CBRE Group Inc (CBG) Stock

Data as of Aug. 22, 2025

$47.31 ($-0.11) -0.23%

CBRE Group Inc - Daily Information

Click for more stock information on CBRE Group Inc.

Daily Information	Data
Date	Aug. 22, 2025
Open	$47.45
Previous Close	$47.31
High	$47.50
Low	$46.78
Adjusted Open	$47.45
Previous Adjusted Close	$47.31
Adjusted High	$47.50
Adjusted Low	$46.78

About CBRE Group Inc (CBG)

DELISTED - CBRE Group, Inc, is a holding company that conducts all of its operations through its indirect subsidiaries. The Company is a commercial real estate services firm. The Company offers a range of services to occupiers, owners, lenders and investors in office, retail, industrial, multi-family and other types of commercial real estate.The Company operates in five segments: Americas, Europe, Middle East and Africa (EMEA), Asia Pacific, Global Investment Management and Development Services. In June 2013, the Company acquired SOGESMAINT-CBRE. Effective September 2, 2013, CBRE Group Inc acquired an undisclosed majority interest in Basale Sverige AB, from Basale Gruppen AS, In September 2013, CBRE Group Inc acquired Fameco. In November 2013, CBRE Group Inc acquired Alan Selby & Partners LLP. In December 2013, CBRE Group Inc acquired The CAC Group.

Invest in CBRE Group Inc (CBG)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for CBRE Group Inc (CBG)

Date	Open	High	Low	Close	Adj.Close	Volume
2018-03-19	$47.45	$47.50	$46.78	$47.31	$47.31	1,351,969
2018-03-16	$47.41	$47.69	$47.30	$47.42	$47.42	4,307,578
2018-03-15	$47.58	$47.65	$47.22	$47.40	$47.40	2,202,249
2018-03-14	$47.90	$47.90	$47.22	$47.25	$47.25	2,047,671
2018-03-13	$47.83	$48.04	$47.47	$47.62	$47.62	2,165,311
2018-03-12	$47.68	$48.27	$47.49	$47.67	$47.67	2,567,029
2018-03-09	$47.37	$47.68	$47.01	$47.59	$47.59	2,189,138
2018-03-08	$47.02	$47.20	$46.67	$46.98	$46.98	1,996,975
2018-03-07	$46.45	$47.07	$46.35	$46.88	$46.88	3,038,469
2018-03-06	$47.10	$47.47	$46.86	$46.96	$46.96	3,063,290
2018-03-05	$45.93	$47.09	$45.80	$46.75	$46.75	2,547,135
2018-03-02	$45.87	$46.19	$45.41	$46.10	$46.10	3,050,287
2018-03-01	$46.76	$47.31	$46.27	$46.40	$46.40	2,700,719
2018-02-28	$47.23	$47.81	$46.75	$46.75	$46.75	2,874,171
2018-02-27	$46.80	$47.51	$46.79	$47.07	$47.07	4,601,008
2018-02-26	$46.02	$46.76	$45.54	$46.64	$46.64	1,614,209
2018-02-23	$45.09	$45.97	$44.96	$45.95	$45.95	2,149,676
2018-02-22	$44.76	$45.37	$44.69	$44.78	$44.78	2,798,390
2018-02-21	$44.97	$45.43	$44.48	$44.48	$44.48	2,517,923
2018-02-20	$44.91	$45.32	$44.40	$44.90	$44.90	2,308,594
2018-02-16	$44.92	$45.47	$44.87	$45.20	$45.20	2,054,475
2018-02-15	$45.48	$45.77	$44.54	$44.93	$44.93	2,243,611
2018-02-14	$43.67	$45.09	$43.50	$45.04	$45.04	2,829,930
2018-02-13	$42.90	$44.25	$42.90	$44.14	$44.14	2,772,722
2018-02-12	$42.24	$43.24	$41.90	$43.15	$43.15	2,987,362
2018-02-09	$42.56	$42.71	$40.59	$41.90	$41.90	3,067,306
2018-02-08	$42.48	$43.25	$41.84	$41.92	$41.92	3,431,676
2018-02-07	$42.55	$43.49	$42.36	$42.54	$42.54	2,925,422
2018-02-06	$40.88	$42.79	$39.60	$42.53	$42.53	3,115,101
2018-02-05	$43.73	$44.11	$41.69	$41.78	$41.78	3,483,952
2018-02-02	$45.50	$45.51	$43.90	$44.11	$44.11	2,684,419
2018-02-01	$45.50	$45.82	$45.06	$45.81	$45.81	2,022,376
2018-01-31	$45.79	$46.00	$45.27	$45.69	$45.69	2,469,049
2018-01-30	$46.10	$46.44	$45.55	$45.66	$45.66	2,029,006
2018-01-29	$46.21	$46.60	$45.79	$46.34	$46.34	1,398,849
2018-01-26	$46.01	$46.24	$45.66	$46.21	$46.21	1,087,216
2018-01-25	$45.39	$45.95	$45.39	$45.81	$45.81	1,451,646
2018-01-24	$45.25	$45.59	$44.58	$45.21	$45.21	1,803,644
2018-01-23	$45.68	$46.03	$45.53	$45.95	$45.95	1,071,660
2018-01-22	$45.88	$45.98	$45.23	$45.73	$45.73	1,298,199
2018-01-19	$45.26	$45.91	$45.10	$45.88	$45.88	1,502,942
2018-01-18	$45.00	$45.30	$44.62	$45.19	$45.19	1,406,081
2018-01-17	$44.92	$45.26	$44.57	$44.99	$44.99	1,640,456
2018-01-16	$45.18	$45.52	$44.59	$44.65	$44.65	1,151,159
2018-01-12	$45.25	$45.25	$44.77	$44.89	$44.89	1,176,948
2018-01-11	$44.41	$45.17	$44.25	$45.12	$45.12	1,067,460
2018-01-10	$44.95	$44.95	$44.08	$44.27	$44.27	2,221,996
2018-01-09	$44.91	$45.50	$44.85	$45.15	$45.15	1,654,672
2018-01-08	$44.27	$44.91	$44.22	$44.84	$44.84	1,997,982
2018-01-05	$44.16	$44.38	$44.06	$44.27	$44.27	1,881,863
2018-01-04	$44.34	$44.79	$44.01	$44.05	$44.05	1,582,634
2018-01-03	$43.75	$44.23	$43.52	$44.19	$44.19	2,081,866
2018-01-02	$43.68	$43.83	$43.24	$43.82	$43.82	1,974,866
2017-12-29	$44.13	$44.13	$43.31	$43.31	$43.31	1,231,223
2017-12-28	$43.76	$43.96	$43.27	$43.95	$43.95	1,088,858
2017-12-27	$43.63	$43.90	$43.60	$43.76	$43.76	1,171,531
2017-12-26	$43.32	$43.58	$43.14	$43.56	$43.56	736,211
2017-12-22	$43.51	$43.57	$43.02	$43.37	$43.37	1,047,566
2017-12-21	$43.51	$43.53	$43.29	$43.32	$43.32	1,032,113
2017-12-20	$43.92	$44.14	$43.20	$43.27	$43.27	1,426,539
2017-12-19	$44.01	$44.32	$43.33	$43.50	$43.50	1,429,874
2017-12-18	$43.77	$44.34	$43.62	$44.20	$44.20	2,251,474
2017-12-15	$42.93	$43.32	$42.78	$43.25	$43.25	3,782,304
2017-12-14	$43.26	$43.45	$42.44	$42.58	$42.58	1,770,503
2017-12-13	$43.36	$43.67	$43.01	$43.20	$43.20	1,581,335
2017-12-12	$43.27	$43.54	$43.05	$43.33	$43.33	1,497,548
2017-12-11	$43.54	$43.64	$43.20	$43.35	$43.35	1,092,501
2017-12-08	$43.94	$43.98	$43.51	$43.62	$43.62	1,088,674
2017-12-07	$43.43	$44.04	$43.28	$43.82	$43.82	1,042,341
2017-12-06	$43.48	$43.77	$43.22	$43.55	$43.55	1,186,586
2017-12-05	$43.32	$44.00	$43.17	$43.61	$43.61	2,025,420
2017-12-04	$43.72	$44.00	$43.27	$43.37	$43.37	2,216,099
2017-12-01	$43.47	$43.51	$41.77	$43.19	$43.19	2,569,084
2017-11-30	$43.16	$43.55	$43.08	$43.36	$43.36	2,227,538
2017-11-29	$42.87	$43.47	$42.68	$42.99	$42.99	1,806,505
2017-11-28	$42.62	$42.75	$42.25	$42.75	$42.75	4,265,950
2017-11-27	$42.74	$42.97	$42.46	$42.47	$42.47	1,828,029
2017-11-24	$42.64	$42.91	$42.59	$42.83	$42.83	571,930
2017-11-22	$42.85	$42.99	$42.48	$42.49	$42.49	1,230,787
2017-11-21	$43.16	$43.20	$42.78	$42.82	$42.82	1,700,706
2017-11-20	$42.73	$42.96	$42.60	$42.80	$42.80	1,616,595
2017-11-17	$42.65	$43.16	$42.61	$42.78	$42.78	1,578,766
2017-11-16	$42.97	$43.35	$42.81	$42.99	$42.99	1,918,490
2017-11-15	$42.00	$42.82	$41.77	$42.64	$42.64	2,240,166
2017-11-14	$41.97	$42.23	$41.42	$42.18	$42.18	1,738,730
2017-11-13	$41.26	$42.21	$41.02	$42.18	$42.18	2,030,896
2017-11-10	$40.70	$41.60	$40.69	$41.53	$41.53	3,058,171
2017-11-09	$40.65	$40.81	$40.44	$40.81	$40.81	2,107,586
2017-11-08	$40.69	$41.22	$40.63	$41.00	$41.00	2,897,158
2017-11-07	$40.85	$41.25	$40.52	$40.88	$40.88	2,579,833
2017-11-06	$40.33	$41.11	$40.18	$40.75	$40.75	3,094,359
2017-11-03	$39.40	$40.27	$39.29	$39.90	$39.90	3,541,207
2017-11-02	$39.31	$39.44	$38.78	$39.21	$39.21	2,308,542
2017-11-01	$39.61	$39.75	$39.02	$39.25	$39.25	2,085,179
2017-10-31	$39.32	$39.45	$39.07	$39.32	$39.32	1,768,405
2017-10-30	$39.16	$39.44	$39.11	$39.24	$39.24	924,842
2017-10-27	$39.58	$39.60	$39.02	$39.37	$39.37	653,263
2017-10-26	$39.23	$39.67	$39.23	$39.59	$39.59	1,353,782
2017-10-25	$39.45	$39.45	$38.77	$39.00	$39.00	1,479,455
2017-10-24	$39.60	$40.02	$39.29	$39.52	$39.52	2,013,125
2017-10-23	$40.24	$40.31	$39.58	$39.60	$39.60	1,544,554
2017-10-20	$40.19	$40.35	$39.85	$40.24	$40.24	1,401,437
2017-10-19	$39.73	$40.01	$39.56	$40.01	$40.01	1,992,452
2017-10-18	$39.71	$40.01	$39.66	$39.96	$39.96	1,498,401
2017-10-17	$39.53	$39.84	$39.47	$39.66	$39.66	1,653,921
2017-10-16	$39.56	$39.63	$39.29	$39.52	$39.52	770,178
2017-10-13	$39.37	$39.64	$39.18	$39.59	$39.59	955,135
2017-10-12	$39.17	$39.49	$39.08	$39.28	$39.28	1,351,968
2017-10-11	$39.07	$39.34	$39.00	$39.23	$39.23	2,092,841
2017-10-10	$38.85	$39.09	$38.68	$39.06	$39.06	1,260,112
2017-10-09	$38.84	$38.85	$38.42	$38.81	$38.81	862,611
2017-10-06	$38.72	$38.89	$38.59	$38.84	$38.84	1,371,147
2017-10-05	$38.66	$39.08	$38.65	$38.75	$38.75	1,572,683
2017-10-04	$38.33	$38.68	$38.25	$38.63	$38.63	1,196,941
2017-10-03	$38.23	$38.41	$38.07	$38.33	$38.33	1,599,889
2017-10-02	$37.95	$38.30	$37.86	$38.22	$38.22	1,159,477
2017-09-29	$37.89	$38.02	$37.63	$37.88	$37.88	1,405,520
2017-09-28	$37.87	$38.23	$37.79	$37.87	$37.87	1,479,291
2017-09-27	$38.00	$38.14	$37.39	$37.90	$37.90	1,786,148
2017-09-26	$37.44	$37.95	$37.39	$37.72	$37.72	1,265,692
2017-09-25	$37.18	$37.54	$37.12	$37.40	$37.40	1,095,783
2017-09-22	$37.10	$37.28	$37.04	$37.18	$37.18	1,177,643
2017-09-21	$37.31	$37.52	$37.13	$37.19	$37.19	2,114,686
2017-09-20	$36.86	$37.16	$36.79	$37.13	$37.13	1,565,450
2017-09-19	$36.73	$36.95	$36.61	$36.94	$36.94	1,395,737
2017-09-18	$36.67	$36.79	$36.52	$36.65	$36.65	1,353,901
2017-09-15	$36.72	$36.87	$36.14	$36.62	$36.62	2,188,855
2017-09-14	$37.41	$37.41	$36.92	$36.96	$36.96	1,513,569
2017-09-13	$37.12	$37.44	$37.07	$37.44	$37.44	1,204,768
2017-09-12	$37.11	$37.34	$36.83	$37.31	$37.31	1,248,928
2017-09-11	$36.58	$37.23	$36.49	$36.99	$36.99	2,019,906
2017-09-08	$35.91	$36.44	$35.83	$36.24	$36.24	1,467,524
2017-09-07	$35.84	$36.28	$35.74	$36.00	$36.00	1,897,834
2017-09-06	$36.04	$36.17	$35.66	$35.68	$35.68	1,697,395
2017-09-05	$36.24	$36.50	$35.57	$35.99	$35.99	1,747,837
2017-09-01	$36.16	$36.39	$36.08	$36.34	$36.34	1,069,800
2017-08-31	$35.65	$36.14	$35.54	$36.08	$36.08	1,995,577
2017-08-30	$35.14	$35.59	$35.03	$35.46	$35.46	1,378,449
2017-08-29	$35.16	$35.33	$35.00	$35.15	$35.15	1,084,324
2017-08-28	$35.53	$35.81	$35.29	$35.50	$35.50	1,321,847
2017-08-25	$36.00	$36.10	$35.33	$35.36	$35.36	1,019,670
2017-08-24	$35.74	$36.12	$35.72	$35.85	$35.85	2,100,149
2017-08-23	$35.68	$35.92	$35.47	$35.53	$35.53	2,084,504
2017-08-22	$35.61	$36.03	$35.56	$35.97	$35.97	2,331,257
2017-08-21	$35.26	$35.56	$35.11	$35.51	$35.51	1,490,311
2017-08-18	$34.66	$35.36	$34.38	$35.24	$35.24	2,857,633
2017-08-17	$35.64	$35.64	$34.82	$34.91	$34.91	2,708,403
2017-08-16	$36.24	$36.48	$35.51	$35.77	$35.77	1,437,160
2017-08-15	$35.91	$36.17	$35.60	$36.13	$36.13	2,297,954
2017-08-14	$36.10	$36.48	$35.95	$36.05	$36.05	1,413,219
2017-08-11	$35.66	$36.08	$35.42	$35.77	$35.77	1,495,917
2017-08-10	$36.57	$36.84	$35.55	$35.65	$35.65	2,036,563
2017-08-09	$36.63	$36.94	$36.51	$36.88	$36.88	1,211,582
2017-08-08	$37.34	$37.45	$36.68	$36.82	$36.82	1,631,937
2017-08-07	$37.30	$37.51	$37.16	$37.48	$37.48	1,196,873
2017-08-04	$37.62	$37.62	$37.28	$37.32	$37.32	1,155,172
2017-08-03	$37.74	$37.96	$37.41	$37.44	$37.44	1,291,950
2017-08-02	$37.68	$38.07	$37.44	$37.80	$37.80	1,519,182
2017-08-01	$38.28	$38.32	$37.59	$37.72	$37.72	1,505,050
2017-07-31	$37.82	$38.07	$37.58	$37.99	$37.99	1,616,441
2017-07-28	$37.79	$38.02	$37.29	$37.63	$37.63	2,102,859
2017-07-27	$38.74	$38.99	$37.09	$37.69	$37.69	2,773,628
2017-07-26	$38.44	$38.61	$38.01	$38.34	$38.34	2,427,362
2017-07-25	$38.49	$38.61	$38.18	$38.42	$38.42	1,345,516
2017-07-24	$37.89	$38.32	$37.79	$38.29	$38.29	1,225,599
2017-07-21	$37.90	$37.95	$37.65	$37.90	$37.90	1,257,483
2017-07-20	$37.87	$38.07	$37.72	$37.89	$37.89	1,232,086
2017-07-19	$37.18	$37.93	$37.18	$37.82	$37.82	1,230,035
2017-07-18	$36.79	$37.21	$36.68	$37.14	$37.14	1,248,237
2017-07-17	$37.17	$37.33	$36.88	$36.92	$36.92	1,611,235
2017-07-14	$36.82	$37.22	$36.80	$37.16	$37.16	1,169,961
2017-07-13	$36.97	$37.13	$36.89	$36.94	$36.94	1,962,678
2017-07-12	$36.79	$37.21	$36.79	$36.89	$36.89	1,793,320
2017-07-11	$36.84	$36.86	$36.38	$36.65	$36.65	1,272,680
2017-07-10	$36.61	$36.90	$36.55	$36.77	$36.77	1,557,744
2017-07-07	$36.40	$36.83	$36.17	$36.61	$36.61	1,680,199
2017-07-06	$36.53	$36.73	$36.11	$36.16	$36.16	1,765,076
2017-07-05	$36.86	$37.00	$36.48	$36.77	$36.77	1,534,524
2017-07-03	$36.67	$37.02	$36.55	$36.94	$36.94	969,334
2017-06-30	$36.72	$36.81	$36.39	$36.40	$36.40	2,574,296
2017-06-29	$37.47	$37.47	$36.41	$36.65	$36.65	1,545,367
2017-06-28	$36.85	$37.25	$36.51	$37.13	$37.13	1,790,239
2017-06-27	$36.49	$36.67	$36.33	$36.40	$36.40	1,507,268
2017-06-26	$35.47	$36.60	$35.29	$36.48	$36.48	2,747,657
2017-06-23	$35.36	$35.37	$34.65	$35.35	$35.35	3,759,044
2017-06-22	$35.07	$35.49	$34.70	$35.30	$35.30	1,148,866
2017-06-21	$35.58	$35.67	$35.08	$35.14	$35.14	1,004,963
2017-06-20	$35.68	$35.82	$35.44	$35.55	$35.55	1,007,751
2017-06-19	$35.16	$35.78	$35.13	$35.76	$35.76	1,167,108
2017-06-16	$35.32	$35.32	$34.77	$35.05	$35.05	2,611,541
2017-06-15	$35.10	$35.36	$34.84	$35.09	$35.09	1,626,376
2017-06-14	$35.15	$35.48	$35.02	$35.47	$35.47	1,397,493
2017-06-13	$35.43	$35.49	$35.07	$35.24	$35.24	1,179,190
2017-06-12	$34.90	$35.46	$34.78	$35.45	$35.45	1,895,878
2017-06-09	$34.87	$35.13	$34.64	$34.94	$34.94	2,249,574
2017-06-08	$34.61	$34.69	$34.36	$34.60	$34.60	1,554,858
2017-06-07	$34.61	$34.69	$34.34	$34.61	$34.61	1,490,586
2017-06-06	$34.96	$35.00	$34.38	$34.41	$34.41	1,579,421
2017-06-05	$35.41	$35.41	$35.09	$35.14	$35.14	1,279,283
2017-06-02	$35.53	$35.72	$35.37	$35.47	$35.47	1,706,365
2017-06-01	$35.02	$35.64	$34.93	$35.56	$35.56	2,150,667
2017-05-31	$34.59	$34.90	$34.14	$34.88	$34.88	3,285,821
2017-05-30	$34.21	$34.62	$34.14	$34.41	$34.41	1,377,831
2017-05-26	$34.30	$34.52	$34.27	$34.39	$34.39	1,159,865
2017-05-25	$34.46	$34.55	$34.23	$34.40	$34.40	1,249,068
2017-05-24	$34.12	$34.42	$34.00	$34.29	$34.29	2,077,518
2017-05-23	$34.24	$34.25	$33.88	$34.15	$34.15	1,137,013
2017-05-22	$33.84	$34.17	$33.65	$34.12	$34.12	1,961,513
2017-05-19	$33.15	$33.82	$33.02	$33.68	$33.68	1,685,090
2017-05-18	$33.45	$33.67	$33.11	$33.13	$33.13	2,228,221
2017-05-17	$34.35	$34.35	$32.53	$33.42	$33.42	2,842,153
2017-05-16	$34.58	$34.60	$34.15	$34.35	$34.35	1,986,049
2017-05-15	$34.74	$34.82	$34.44	$34.58	$34.58	2,103,236
2017-05-12	$34.70	$34.81	$34.33	$34.70	$34.70	2,007,821
2017-05-11	$35.57	$35.76	$34.83	$34.92	$34.92	2,329,177
2017-05-10	$36.24	$36.39	$36.03	$36.27	$36.27	1,127,410
2017-05-09	$36.42	$36.46	$36.11	$36.26	$36.26	1,345,083
2017-05-08	$36.77	$36.81	$36.00	$36.33	$36.33	1,553,660
2017-05-05	$35.94	$36.78	$35.92	$36.77	$36.77	1,641,069
2017-05-04	$35.89	$35.89	$35.50	$35.85	$35.85	2,164,838
2017-05-03	$36.01	$36.15	$35.56	$35.72	$35.72	1,939,680
2017-05-02	$36.35	$36.51	$35.81	$35.95	$35.95	2,193,034
2017-05-01	$35.99	$36.51	$35.93	$36.25	$36.25	2,475,603
2017-04-28	$35.89	$36.06	$35.45	$35.81	$35.81	2,047,162
2017-04-27	$35.99	$36.47	$35.75	$36.00	$36.00	3,977,552
2017-04-26	$34.30	$34.59	$33.92	$34.55	$34.55	2,242,388
2017-04-25	$34.60	$34.64	$34.30	$34.30	$34.30	1,633,315
2017-04-24	$34.90	$35.07	$34.32	$34.41	$34.41	2,970,717
2017-04-21	$34.17	$34.60	$34.08	$34.38	$34.38	2,297,274
2017-04-20	$33.73	$34.24	$33.62	$34.17	$34.17	1,945,641
2017-04-19	$33.46	$33.95	$33.46	$33.60	$33.60	2,151,467
2017-04-18	$33.13	$33.45	$32.90	$33.38	$33.38	1,775,912
2017-04-17	$32.67	$33.22	$32.46	$33.21	$33.21	2,829,580
2017-04-13	$33.22	$33.37	$32.60	$32.64	$32.64	2,034,043
2017-04-12	$33.46	$33.58	$33.14	$33.36	$33.36	3,217,303
2017-04-11	$33.01	$33.37	$32.53	$33.36	$33.36	2,456,098
2017-04-10	$32.97	$33.43	$32.80	$33.06	$33.06	2,359,740
2017-04-07	$32.79	$33.03	$32.56	$32.94	$32.94	2,084,127
2017-04-06	$32.52	$32.97	$32.30	$32.96	$32.96	2,414,031
2017-04-05	$33.00	$33.24	$32.43	$32.48	$32.48	2,536,792
2017-04-04	$33.52	$33.52	$32.32	$32.80	$32.80	4,960,470
2017-04-03	$34.79	$35.04	$33.56	$33.71	$33.71	3,836,534
2017-03-31	$34.57	$34.82	$34.24	$34.79	$34.79	2,211,455
2017-03-30	$34.31	$34.75	$34.24	$34.74	$34.74	1,429,318
2017-03-29	$34.00	$34.42	$33.91	$34.32	$34.32	3,333,071
2017-03-28	$33.65	$34.25	$33.41	$33.99	$33.99	3,397,654
2017-03-27	$33.79	$33.94	$33.62	$33.70	$33.70	3,186,534
2017-03-24	$35.00	$35.08	$34.13	$34.38	$34.38	3,834,912
2017-03-23	$34.91	$35.31	$34.84	$34.95	$34.95	2,097,757
2017-03-22	$35.08	$35.11	$34.53	$34.88	$34.88	3,550,725
2017-03-21	$35.70	$35.84	$35.02	$35.16	$35.16	1,643,213
2017-03-20	$35.96	$35.98	$35.35	$35.55	$35.55	1,787,187
2017-03-17	$36.35	$36.59	$36.01	$36.03	$36.03	3,244,628
2017-03-16	$36.05	$36.28	$35.97	$36.21	$36.21	1,945,890
2017-03-15	$35.72	$36.19	$35.45	$35.96	$35.96	2,818,422
2017-03-14	$35.89	$35.92	$35.36	$35.47	$35.47	2,018,016
2017-03-13	$36.44	$36.61	$35.88	$35.95	$35.95	2,102,760
2017-03-10	$36.33	$36.45	$35.88	$36.40	$36.40	2,315,559
2017-03-09	$36.32	$36.74	$35.97	$36.01	$36.01	2,222,373
2017-03-08	$36.16	$36.56	$36.15	$36.30	$36.30	1,534,630
2017-03-07	$35.82	$36.22	$35.82	$36.16	$36.16	1,640,358
2017-03-06	$36.19	$36.22	$35.60	$35.92	$35.92	1,929,965
2017-03-03	$36.31	$36.55	$35.95	$36.43	$36.43	1,508,283
2017-03-02	$36.09	$36.59	$36.01	$36.38	$36.38	2,749,684
2017-03-01	$36.25	$36.42	$35.94	$36.16	$36.16	2,200,812
2017-02-28	$35.67	$35.79	$35.42	$35.62	$35.62	2,340,974
2017-02-27	$35.24	$35.89	$35.24	$35.72	$35.72	1,487,755
2017-02-24	$35.48	$35.69	$35.19	$35.27	$35.27	1,854,826
2017-02-23	$35.79	$35.87	$35.35	$35.70	$35.70	1,858,201
2017-02-22	$35.43	$35.67	$35.30	$35.59	$35.59	2,012,239
2017-02-21	$35.70	$36.09	$35.27	$35.49	$35.49	2,623,428
2017-02-17	$34.90	$35.78	$34.87	$35.68	$35.68	2,990,647
2017-02-16	$35.46	$35.63	$34.73	$35.02	$35.02	6,289,992
2017-02-15	$35.12	$35.65	$34.99	$35.44	$35.44	2,870,437
2017-02-14	$34.49	$35.22	$34.32	$35.13	$35.13	2,198,992
2017-02-13	$34.34	$34.80	$34.21	$34.49	$34.49	3,108,330
2017-02-10	$32.79	$34.94	$32.48	$34.00	$34.00	67,075
2017-02-09	$30.91	$31.61	$30.86	$31.57	$31.57	1,848,979
2017-02-08	$30.86	$30.86	$30.43	$30.78	$30.78	1,665,749
2017-02-07	$31.19	$31.46	$30.85	$30.95	$30.95	1,582,281
2017-02-06	$31.22	$31.35	$30.98	$31.02	$31.02	1,938,614
2017-02-03	$31.23	$31.51	$30.98	$31.49	$31.49	1,851,427
2017-02-02	$30.45	$30.78	$30.21	$30.72	$30.72	2,000,063
2017-02-01	$30.51	$30.80	$30.23	$30.49	$30.49	1,993,982
2017-01-31	$30.09	$30.39	$29.84	$30.36	$30.36	1,463,108
2017-01-30	$30.69	$30.74	$29.92	$30.09	$30.09	2,428,525
2017-01-27	$31.08	$31.08	$30.31	$30.81	$30.81	1,932,629
2017-01-26	$30.90	$31.16	$30.83	$31.01	$31.01	1,838,354
2017-01-25	$30.48	$30.90	$30.41	$30.88	$30.88	1,478,728
2017-01-24	$30.22	$30.54	$30.10	$30.34	$30.34	1,733,375
2017-01-23	$30.08	$30.17	$29.69	$30.04	$30.04	1,496,769
2017-01-20	$30.41	$30.47	$30.21	$30.25	$30.25	2,428,543
2017-01-19	$30.43	$30.60	$30.16	$30.25	$30.25	1,250,361
2017-01-18	$30.72	$30.78	$30.50	$30.51	$30.51	1,331,275
2017-01-17	$31.09	$31.32	$30.40	$30.61	$30.61	1,437,634
2017-01-13	$30.98	$31.42	$30.98	$31.32	$31.32	1,576,098
2017-01-12	$31.19	$31.19	$30.48	$30.92	$30.92	2,043,731
2017-01-11	$31.03	$31.29	$30.85	$31.29	$31.29	1,542,113
2017-01-10	$31.20	$31.20	$30.81	$30.96	$30.96	1,670,729
2017-01-09	$31.16	$31.28	$30.80	$31.13	$31.13	2,290,567
2017-01-06	$31.78	$31.78	$31.15	$31.20	$31.20	2,055,139
2017-01-05	$31.75	$31.85	$31.37	$31.81	$31.81	1,824,513
2017-01-04	$31.70	$32.14	$31.55	$32.08	$32.08	2,145,106
2017-01-03	$32.00	$32.18	$31.43	$31.57	$31.57	2,282,845
2016-12-30	$31.14	$31.51	$31.04	$31.49	$31.49	1,312,605
2016-12-29	$31.31	$31.49	$31.07	$31.15	$31.15	1,200,350
2016-12-28	$31.87	$31.93	$31.20	$31.22	$31.22	922,668
2016-12-27	$31.62	$31.92	$31.53	$31.76	$31.76	735,958
2016-12-23	$31.85	$31.86	$31.38	$31.61	$31.61	878,081
2016-12-22	$31.94	$31.95	$31.40	$31.74	$31.74	1,346,568
2016-12-21	$32.13	$32.22	$31.88	$31.96	$31.96	1,571,398
2016-12-20	$31.90	$32.25	$31.79	$32.07	$32.07	1,570,048
2016-12-19	$31.84	$32.22	$31.64	$31.80	$31.80	1,583,432
2016-12-16	$31.76	$31.98	$31.69	$31.76	$31.76	5,254,431
2016-12-15	$31.90	$32.34	$31.70	$31.76	$31.76	1,631,022
2016-12-14	$32.20	$32.43	$31.73	$31.82	$31.82	3,367,812
2016-12-13	$32.48	$32.71	$32.01	$32.38	$32.38	2,498,081
2016-12-12	$32.66	$33.13	$31.97	$32.35	$32.35	3,453,327
2016-12-09	$32.94	$33.15	$32.68	$32.79	$32.79	2,904,994
2016-12-08	$32.54	$33.21	$32.48	$32.94	$32.94	2,466,124
2016-12-07	$31.75	$32.52	$31.71	$32.49	$32.49	2,755,508
2016-12-06	$30.72	$31.76	$30.55	$31.75	$31.75	3,528,803
2016-12-05	$30.41	$30.68	$30.21	$30.61	$30.61	4,560,535
2016-12-02	$29.48	$30.17	$29.45	$30.12	$30.12	4,211,452
2016-12-01	$29.12	$29.47	$28.91	$29.44	$29.44	2,388,877
2016-11-30	$29.29	$29.33	$29.00	$29.04	$29.04	2,201,571
2016-11-29	$28.99	$29.41	$28.99	$29.16	$29.16	1,749,091
2016-11-28	$29.50	$29.60	$29.00	$29.03	$29.03	2,696,621
2016-11-25	$29.56	$29.65	$29.34	$29.41	$29.41	533,986
2016-11-23	$29.56	$29.73	$29.28	$29.57	$29.57	1,862,241
2016-11-22	$28.79	$29.79	$28.74	$29.70	$29.70	2,603,800
2016-11-21	$28.82	$29.00	$28.61	$28.63	$28.63	1,675,625
2016-11-18	$28.32	$28.79	$28.21	$28.69	$28.69	1,823,148
2016-11-17	$27.82	$28.39	$27.68	$28.33	$28.33	2,348,742
2016-11-16	$28.40	$28.56	$27.78	$27.81	$27.81	2,468,757
2016-11-15	$28.40	$28.65	$28.14	$28.63	$28.63	2,002,389
2016-11-14	$27.79	$28.55	$27.72	$28.53	$28.53	2,717,204
2016-11-11	$27.59	$27.88	$27.35	$27.64	$27.64	1,396,456
2016-11-10	$27.59	$28.12	$27.46	$27.69	$27.69	3,760,086
2016-11-09	$26.49	$27.43	$26.09	$27.26	$27.26	3,085,400
2016-11-08	$27.08	$27.21	$26.57	$27.03	$27.03	3,426,433
2016-11-07	$27.25	$27.35	$26.98	$27.18	$27.18	2,490,227
2016-11-04	$26.06	$26.65	$25.97	$26.42	$26.42	2,604,971
2016-11-03	$25.75	$26.37	$25.75	$26.06	$26.06	3,467,176
2016-11-02	$25.95	$26.06	$25.40	$25.67	$25.67	9,218,227
2016-11-01	$25.84	$26.07	$25.57	$25.87	$25.87	4,754,126
2016-10-31	$26.14	$26.14	$25.57	$25.76	$25.76	4,017,579
2016-10-28	$26.51	$26.79	$25.92	$25.96	$25.96	6,683,683
2016-10-27	$26.87	$27.84	$26.17	$26.59	$26.59	7,887,369
2016-10-26	$27.66	$27.98	$27.54	$27.81	$27.81	1,836,994
2016-10-25	$28.24	$28.26	$27.61	$27.91	$27.91	1,794,596
2016-10-24	$28.15	$28.55	$28.00	$28.30	$28.30	2,488,193
2016-10-21	$27.22	$27.91	$27.21	$27.83	$27.83	1,798,128
2016-10-20	$27.63	$27.79	$27.21	$27.58	$27.58	2,854,543
2016-10-19	$26.80	$27.73	$26.80	$27.70	$27.70	2,722,757
2016-10-18	$26.96	$27.01	$26.63	$26.65	$26.65	1,656,526
2016-10-17	$26.61	$26.70	$26.38	$26.40	$26.40	1,534,730
2016-10-14	$26.80	$26.82	$26.32	$26.52	$26.52	2,225,981
2016-10-13	$26.69	$26.96	$26.48	$26.60	$26.60	2,300,043
2016-10-12	$27.02	$27.09	$26.77	$27.03	$27.03	1,635,130
2016-10-11	$27.38	$27.61	$26.94	$27.02	$27.02	1,971,998
2016-10-10	$27.45	$27.68	$27.36	$27.47	$27.47	1,141,574
2016-10-07	$27.87	$28.17	$27.18	$27.27	$27.27	2,612,381
2016-10-06	$27.66	$27.92	$27.28	$27.83	$27.83	2,043,543
2016-10-05	$27.80	$27.81	$27.41	$27.56	$27.56	2,293,293
2016-10-04	$27.99	$28.05	$27.47	$27.62	$27.62	1,951,719
2016-10-03	$27.77	$28.00	$27.47	$27.86	$27.86	2,523,977
2016-09-30	$27.92	$28.32	$27.65	$27.98	$27.98	2,849,046
2016-09-29	$28.40	$28.43	$27.57	$27.64	$27.64	2,166,697
2016-09-28	$28.45	$28.84	$28.19	$28.39	$28.39	2,150,637
2016-09-27	$28.27	$28.62	$28.06	$28.29	$28.29	2,464,476
2016-09-26	$28.91	$28.91	$28.23	$28.27	$28.27	2,174,333
2016-09-23	$29.18	$29.48	$29.02	$29.14	$29.14	1,525,309
2016-09-22	$29.04	$29.37	$28.87	$29.31	$29.31	2,121,339
2016-09-21	$28.71	$28.83	$28.10	$28.74	$28.74	2,547,653
2016-09-20	$29.04	$29.09	$28.56	$28.59	$28.59	2,542,626
2016-09-19	$28.49	$28.74	$28.24	$28.70	$28.70	2,493,957
2016-09-16	$27.98	$28.35	$27.93	$28.25	$28.25	4,656,820
2016-09-15	$27.60	$28.42	$27.57	$28.28	$28.28	3,688,866
2016-09-14	$28.06	$28.19	$27.54	$27.66	$27.66	2,130,631
2016-09-13	$28.15	$28.39	$27.78	$28.03	$28.03	2,672,798
2016-09-12	$27.69	$28.68	$27.46	$28.53	$28.53	3,188,162
2016-09-09	$28.99	$28.99	$27.78	$27.87	$27.87	4,230,535
2016-09-08	$29.74	$29.79	$29.29	$29.33	$29.33	4,753,559
2016-09-07	$29.70	$30.05	$29.70	$29.89	$29.89	1,228,790
2016-09-06	$30.00	$30.13	$29.50	$29.77	$29.77	1,826,845
2016-09-02	$30.02	$30.39	$29.81	$30.17	$30.17	2,408,433
2016-09-01	$30.00	$30.28	$29.49	$29.89	$29.89	1,672,235
2016-08-31	$30.05	$30.18	$29.71	$29.89	$29.89	2,003,523
2016-08-30	$29.77	$30.15	$29.70	$30.00	$30.00	1,167,354
2016-08-29	$29.69	$29.99	$29.65	$29.75	$29.75	1,390,278
2016-08-26	$29.43	$29.94	$29.35	$29.63	$29.63	2,083,317
2016-08-25	$29.38	$29.61	$29.26	$29.37	$29.37	1,662,984
2016-08-24	$29.41	$29.73	$29.28	$29.42	$29.42	1,526,756
2016-08-23	$29.18	$29.62	$29.03	$29.47	$29.47	1,612,334
2016-08-22	$28.46	$29.05	$28.29	$29.01	$29.01	2,242,101
2016-08-19	$28.75	$28.78	$28.42	$28.53	$28.53	2,519,699
2016-08-18	$29.08	$29.20	$28.83	$28.93	$28.93	1,997,200
2016-08-17	$29.39	$29.39	$28.90	$29.09	$29.09	1,677,853
2016-08-16	$29.49	$29.70	$29.35	$29.39	$29.39	1,881,810
2016-08-15	$29.81	$30.01	$29.57	$29.67	$29.67	1,827,143
2016-08-12	$29.72	$29.87	$29.45	$29.64	$29.64	2,158,848
2016-08-11	$29.95	$30.21	$29.81	$29.87	$29.87	1,959,290
2016-08-10	$29.91	$30.03	$29.78	$29.94	$29.94	2,203,625
2016-08-09	$29.82	$30.03	$29.63	$29.92	$29.92	1,940,472
2016-08-08	$29.75	$30.14	$29.62	$29.68	$29.68	1,626,616
2016-08-05	$29.02	$29.62	$28.86	$29.61	$29.61	1,884,213
2016-08-04	$28.82	$29.16	$28.49	$28.70	$28.70	2,371,030
2016-08-03	$28.31	$28.85	$28.24	$28.77	$28.77	1,541,242
2016-08-02	$28.54	$28.94	$28.07	$28.32	$28.32	3,764,586
2016-08-01	$28.50	$28.69	$28.20	$28.57	$28.57	1,979,040
2016-07-29	$28.60	$28.68	$28.21	$28.45	$28.45	3,754,197
2016-07-28	$28.86	$29.37	$28.01	$28.80	$28.80	3,383,006
2016-07-27	$29.10	$29.10	$28.64	$28.86	$28.86	2,001,447
2016-07-26	$29.04	$29.18	$28.65	$29.08	$29.08	2,084,783
2016-07-25	$29.01	$29.20	$28.94	$29.02	$29.02	3,410,293
2016-07-22	$28.55	$29.22	$28.47	$28.99	$28.99	2,921,484
2016-07-21	$28.15	$28.67	$28.05	$28.55	$28.55	3,842,867
2016-07-20	$27.69	$28.14	$27.45	$28.10	$28.10	2,528,052
2016-07-19	$27.87	$27.90	$27.55	$27.68	$27.68	2,183,738
2016-07-18	$27.55	$28.19	$27.26	$28.11	$28.11	3,236,892
2016-07-15	$27.62	$27.75	$27.38	$27.50	$27.50	4,738,581
2016-07-14	$28.11	$28.17	$27.55	$27.55	$27.55	2,982,514
2016-07-13	$27.70	$27.71	$27.36	$27.50	$27.50	3,517,391
2016-07-12	$27.13	$27.58	$27.07	$27.53	$27.53	3,324,467
2016-07-11	$26.42	$26.86	$26.42	$26.67	$26.67	4,926,868
2016-07-08	$25.04	$26.28	$25.04	$26.20	$26.20	6,080,345
2016-07-07	$24.76	$25.08	$24.45	$24.62	$24.62	3,616,462
2016-07-06	$24.32	$24.82	$24.15	$24.75	$24.75	4,824,059
2016-07-05	$25.68	$25.72	$24.11	$24.54	$24.54	7,505,581
2016-07-01	$26.44	$26.68	$25.70	$25.93	$25.93	3,136,451
2016-06-30	$26.51	$26.53	$25.84	$26.48	$26.48	3,651,318
2016-06-29	$26.07	$26.53	$25.72	$26.50	$26.50	3,765,782
2016-06-28	$25.40	$25.83	$25.02	$25.69	$25.69	6,169,180
2016-06-27	$26.84	$26.89	$24.49	$24.88	$24.88	5,892,804
2016-06-24	$28.02	$28.18	$27.29	$27.31	$27.31	9,857,569
2016-06-23	$29.57	$30.01	$29.48	$30.01	$30.01	1,748,583
2016-06-22	$29.20	$29.71	$29.10	$29.23	$29.23	1,762,109
2016-06-21	$29.47	$29.54	$29.01	$29.10	$29.10	2,208,928
2016-06-20	$28.61	$29.95	$28.59	$29.43	$29.43	3,470,468
2016-06-17	$28.33	$28.57	$28.01	$28.11	$28.11	4,155,084
2016-06-16	$28.33	$28.38	$27.76	$28.35	$28.35	2,651,598
2016-06-15	$28.72	$29.09	$28.56	$28.69	$28.69	1,626,789
2016-06-14	$29.26	$29.45	$28.53	$28.60	$28.60	2,187,336
2016-06-13	$29.65	$29.92	$29.36	$29.40	$29.40	1,806,459
2016-06-10	$30.26	$30.30	$29.74	$29.80	$29.80	1,950,290
2016-06-09	$30.72	$30.99	$30.49	$30.75	$30.75	1,820,859
2016-06-08	$31.00	$31.23	$30.94	$31.04	$31.04	1,709,833
2016-06-07	$30.67	$31.14	$30.67	$30.97	$30.97	2,020,404
2016-06-06	$30.24	$30.68	$30.23	$30.65	$30.65	1,896,560
2016-06-03	$30.17	$30.22	$29.72	$30.15	$30.15	3,019,821
2016-06-02	$29.96	$30.29	$29.65	$30.19	$30.19	2,435,338
2016-06-01	$29.67	$30.04	$29.28	$30.03	$30.03	2,094,911
2016-05-31	$29.75	$30.08	$29.25	$29.85	$29.85	3,394,892
2016-05-27	$29.33	$29.70	$29.30	$29.56	$29.56	1,379,530
2016-05-26	$30.00	$30.00	$29.11	$29.39	$29.39	2,067,786
2016-05-25	$29.41	$30.05	$29.36	$30.00	$30.00	2,409,931
2016-05-24	$28.82	$29.29	$28.82	$29.18	$29.18	2,732,266
2016-05-23	$28.85	$28.88	$28.33	$28.61	$28.61	1,737,100
2016-05-20	$28.05	$28.87	$28.02	$28.80	$28.80	2,653,260
2016-05-19	$28.21	$28.32	$27.34	$27.76	$27.76	2,510,860
2016-05-18	$28.28	$28.72	$27.97	$28.29	$28.29	1,800,014
2016-05-17	$28.26	$28.62	$28.02	$28.31	$28.31	2,029,068
2016-05-16	$28.48	$28.86	$28.30	$28.43	$28.43	1,693,313
2016-05-13	$28.71	$29.05	$28.41	$28.68	$28.68	2,529,851
2016-05-12	$29.40	$29.51	$28.63	$28.81	$28.81	1,955,727
2016-05-11	$29.32	$29.47	$29.05	$29.28	$29.28	2,365,176
2016-05-10	$29.23	$29.49	$29.08	$29.34	$29.34	2,021,037
2016-05-09	$29.36	$29.62	$28.82	$29.03	$29.03	2,199,217
2016-05-06	$29.31	$29.65	$28.85	$29.34	$29.34	2,187,870
2016-05-05	$29.46	$29.94	$29.36	$29.56	$29.56	2,252,715
2016-05-04	$28.95	$29.50	$28.89	$29.41	$29.41	1,889,790
2016-05-03	$29.67	$29.69	$28.92	$29.33	$29.33	2,927,030
2016-05-02	$29.86	$30.16	$29.50	$30.04	$30.04	1,680,921
2016-04-29	$30.60	$30.82	$29.42	$29.63	$29.63	2,425,683
2016-04-28	$30.63	$31.31	$30.63	$30.88	$30.88	3,081,542
2016-04-27	$30.44	$30.82	$30.20	$30.60	$30.60	2,366,611
2016-04-26	$30.02	$30.38	$29.87	$30.38	$30.38	1,830,029
2016-04-25	$30.35	$30.57	$29.84	$30.01	$30.01	2,175,126
2016-04-22	$30.24	$30.80	$30.24	$30.52	$30.52	3,415,797
2016-04-21	$30.62	$30.89	$30.08	$30.13	$30.13	4,142,247
2016-04-20	$30.67	$30.88	$30.47	$30.68	$30.68	1,914,734
2016-04-19	$30.71	$30.83	$30.49	$30.62	$30.62	1,868,376
2016-04-18	$30.13	$30.84	$30.13	$30.71	$30.71	538,577
2016-04-15	$30.36	$30.66	$30.29	$30.41	$30.41	732,727
2016-04-14	$30.10	$30.47	$29.86	$30.37	$30.37	2,750,151
2016-04-13	$29.35	$30.20	$29.32	$30.15	$30.15	2,637,413
2016-04-12	$28.59	$29.26	$28.40	$29.02	$29.02	2,789,268
2016-04-11	$28.89	$29.18	$28.36	$28.39	$28.39	1,957,445
2016-04-08	$28.29	$29.04	$28.18	$28.66	$28.66	2,472,213
2016-04-07	$28.70	$28.92	$27.92	$28.04	$28.04	5,007,358
2016-04-06	$28.90	$28.98	$28.40	$28.89	$28.89	2,392,357
2016-04-05	$28.92	$29.21	$28.83	$28.89	$28.89	2,838,682
2016-04-04	$29.15	$29.61	$29.02	$29.24	$29.24	2,444,955
2016-04-01	$28.54	$29.19	$28.49	$29.11	$29.11	2,008,274
2016-03-31	$28.57	$29.03	$28.51	$28.82	$28.82	2,301,668
2016-03-30	$28.75	$29.22	$28.44	$28.69	$28.69	2,454,747
2016-03-29	$28.03	$28.64	$27.91	$28.58	$28.58	2,511,724
2016-03-28	$28.19	$28.49	$28.06	$28.14	$28.14	2,408,116
2016-03-24	$28.00	$28.20	$27.76	$28.04	$28.04	3,671,865
2016-03-23	$29.40	$29.53	$28.43	$28.50	$28.50	3,131,170
2016-03-22	$28.69	$29.69	$28.63	$29.51	$29.51	3,654,652
2016-03-21	$28.54	$29.42	$28.54	$28.86	$28.86	3,382,603
2016-03-18	$28.00	$28.70	$27.89	$28.62	$28.62	5,996,012
2016-03-17	$27.28	$27.94	$27.16	$27.82	$27.82	3,547,311
2016-03-16	$26.72	$27.64	$26.62	$27.25	$27.25	3,387,390
2016-03-15	$27.53	$27.63	$26.62	$26.94	$26.94	3,025,698
2016-03-14	$27.64	$28.07	$27.51	$27.89	$27.89	2,916,451
2016-03-11	$27.02	$27.78	$26.74	$27.72	$27.72	2,622,465
2016-03-10	$26.98	$27.32	$26.18	$26.54	$26.54	2,101,092
2016-03-09	$26.89	$27.02	$26.03	$26.78	$26.78	3,840,747
2016-03-08	$27.66	$27.71	$26.67	$26.72	$26.72	3,194,511
2016-03-07	$27.67	$28.00	$27.39	$27.95	$27.95	3,463,776
2016-03-04	$27.03	$28.02	$26.98	$27.89	$27.89	4,156,886
2016-03-03	$26.39	$27.03	$26.26	$27.01	$27.01	3,231,412
2016-03-02	$26.48	$26.79	$25.67	$26.43	$26.43	3,748,071
2016-03-01	$25.70	$26.73	$25.20	$26.70	$26.70	3,856,749
2016-02-29	$26.18	$26.32	$25.39	$25.41	$25.41	3,220,021
2016-02-26	$25.86	$26.40	$25.81	$26.20	$26.20	2,652,787
2016-02-25	$25.41	$25.72	$25.09	$25.71	$25.71	2,545,633
2016-02-24	$25.46	$25.53	$24.69	$25.27	$25.27	3,383,197
2016-02-23	$25.58	$25.83	$25.45	$25.80	$25.80	3,384,038
2016-02-22	$25.90	$26.44	$25.37	$25.79	$25.79	3,145,851
2016-02-19	$25.24	$25.33	$24.55	$25.06	$25.06	3,454,845
2016-02-18	$25.84	$25.94	$25.05	$25.25	$25.25	4,327,424
2016-02-17	$24.65	$25.91	$24.45	$25.84	$25.84	4,944,985
2016-02-16	$24.78	$24.86	$24.24	$24.32	$24.32	3,915,705
2016-02-12	$23.98	$24.43	$23.80	$24.34	$24.34	4,291,257
2016-02-11	$23.88	$23.96	$23.36	$23.53	$23.53	5,491,761
2016-02-10	$23.45	$24.42	$23.36	$24.01	$24.01	5,584,594
2016-02-09	$22.90	$23.71	$22.85	$23.32	$23.32	4,685,339
2016-02-08	$24.60	$24.69	$22.74	$23.36	$23.36	6,131,064
2016-02-05	$26.23	$26.34	$24.81	$24.87	$24.87	5,091,487
2016-02-04	$25.68	$26.80	$25.34	$26.36	$26.36	5,675,689
2016-02-03	$27.59	$28.61	$25.41	$25.68	$25.68	8,845,862
2016-02-02	$27.26	$27.33	$26.24	$26.29	$26.29	4,518,232
2016-02-01	$27.76	$27.87	$27.47	$27.53	$27.53	3,375,530
2016-01-29	$27.46	$28.08	$27.36	$27.97	$27.97	4,658,950
2016-01-28	$28.03	$28.33	$27.08	$27.10	$27.10	2,940,854
2016-01-27	$27.80	$28.23	$27.50	$27.74	$27.74	3,204,969
2016-01-26	$27.41	$28.21	$27.41	$28.00	$28.00	5,376,855
2016-01-25	$28.54	$28.64	$27.27	$27.30	$27.30	4,038,497
2016-01-22	$28.93	$29.10	$28.49	$28.75	$28.75	3,417,814
2016-01-21	$28.12	$28.97	$27.73	$28.35	$28.35	2,170,821
2016-01-20	$28.06	$28.39	$26.99	$28.01	$28.01	3,526,298
2016-01-19	$29.38	$29.40	$28.39	$28.56	$28.56	3,019,594
2016-01-15	$28.61	$29.17	$28.52	$28.94	$28.94	4,683,407
2016-01-14	$29.31	$29.82	$28.52	$29.47	$29.47	3,094,240
2016-01-13	$30.51	$30.57	$29.05	$29.09	$29.09	1,984,093
2016-01-12	$30.50	$30.69	$29.84	$30.33	$30.33	2,526,947
2016-01-11	$30.98	$31.01	$29.66	$30.09	$30.09	3,320,795
2016-01-08	$31.24	$31.57	$30.64	$30.72	$30.72	2,093,543
2016-01-07	$32.16	$32.32	$30.99	$31.07	$31.07	3,368,601
2016-01-06	$33.79	$33.90	$32.69	$32.91	$32.91	2,759,534
2016-01-05	$34.09	$34.46	$33.92	$34.39	$34.39	1,848,271
2016-01-04	$33.84	$34.12	$33.34	$34.09	$34.09	2,981,641
2015-12-31	$34.59	$34.92	$34.34	$34.58	$34.58	1,018,520
2015-12-30	$35.09	$35.23	$34.64	$34.64	$34.64	809,140
2015-12-29	$34.98	$35.17	$34.77	$35.13	$35.13	891,013
2015-12-28	$34.49	$34.75	$34.29	$34.73	$34.73	849,596
2015-12-24	$34.88	$34.96	$34.66	$34.74	$34.74	501,802
2015-12-23	$34.57	$34.87	$34.42	$34.87	$34.87	1,609,765
2015-12-22	$34.03	$34.44	$33.79	$34.30	$34.30	1,165,118
2015-12-21	$34.27	$34.30	$33.50	$33.92	$33.92	1,989,418
2015-12-18	$35.04	$35.26	$33.95	$33.95	$33.95	3,636,377
2015-12-17	$36.33	$36.45	$35.38	$35.38	$35.38	1,588,142
2015-12-16	$35.79	$36.36	$35.58	$36.28	$36.28	1,292,646
2015-12-15	$35.19	$35.87	$35.02	$35.57	$35.57	1,917,619
2015-12-14	$34.43	$34.75	$34.01	$34.69	$34.69	1,879,143
2015-12-11	$34.73	$35.43	$34.44	$34.57	$34.57	2,237,466
2015-12-10	$35.40	$35.51	$35.04	$35.18	$35.18	1,706,227
2015-12-09	$35.88	$36.34	$35.13	$35.33	$35.33	1,736,021
2015-12-08	$36.11	$36.50	$35.79	$36.09	$36.09	2,185,004
2015-12-07	$36.59	$36.76	$36.24	$36.38	$36.38	2,056,195
2015-12-04	$36.12	$36.73	$35.75	$36.67	$36.67	1,901,402
2015-12-03	$36.96	$37.00	$35.87	$35.98	$35.98	2,093,034
2015-12-02	$37.62	$37.79	$36.77	$36.88	$36.88	1,522,923
2015-12-01	$37.50	$37.76	$37.38	$37.71	$37.71	2,210,879
2015-11-30	$37.51	$37.58	$37.25	$37.47	$37.47	1,791,566
2015-11-27	$37.32	$37.38	$37.08	$37.34	$37.34	653,876
2015-11-25	$36.99	$37.54	$36.76	$37.32	$37.32	1,320,395
2015-11-24	$36.59	$36.93	$36.40	$36.86	$36.86	1,211,775
2015-11-23	$36.82	$37.07	$36.80	$36.84	$36.84	1,451,455
2015-11-20	$36.48	$37.18	$36.40	$36.86	$36.86	2,128,932
2015-11-19	$36.04	$36.33	$35.90	$36.32	$36.32	2,494,902
2015-11-18	$35.16	$36.10	$35.04	$36.05	$36.05	2,017,847
2015-11-17	$34.99	$35.45	$34.89	$34.99	$34.99	1,477,783
2015-11-16	$34.62	$35.02	$34.40	$34.99	$34.99	1,834,160
2015-11-13	$35.11	$35.20	$34.54	$34.68	$34.68	1,803,533
2015-11-12	$35.86	$35.90	$35.09	$35.10	$35.10	2,167,080
2015-11-11	$36.00	$36.16	$35.73	$36.02	$36.02	2,906,572
2015-11-10	$36.01	$36.18	$35.73	$35.96	$35.96	2,660,440
2015-11-09	$36.09	$36.25	$35.61	$35.96	$35.96	2,027,852
2015-11-06	$36.52	$36.69	$35.95	$36.16	$36.16	2,781,180
2015-11-05	$36.88	$37.06	$36.66	$36.75	$36.75	1,887,703
2015-11-04	$37.15	$37.23	$36.72	$36.75	$36.75	2,048,505
2015-11-03	$37.47	$37.50	$37.10	$37.13	$37.13	2,123,960
2015-11-02	$37.35	$37.72	$37.35	$37.56	$37.56	3,043,682
2015-10-30	$38.35	$38.35	$37.27	$37.28	$37.28	3,468,806
2015-10-29	$37.57	$38.49	$37.40	$38.36	$38.36	3,221,571
2015-10-28	$37.09	$37.92	$36.85	$37.57	$37.57	6,510,401
2015-10-27	$34.36	$34.61	$34.29	$34.49	$34.49	2,682,696
2015-10-26	$34.87	$34.97	$34.44	$34.50	$34.50	2,827,478
2015-10-23	$35.43	$35.58	$34.84	$34.92	$34.92	3,636,441
2015-10-22	$34.45	$35.40	$34.35	$35.28	$35.28	2,275,022
2015-10-21	$34.71	$34.72	$34.13	$34.27	$34.27	2,071,252
2015-10-20	$34.60	$34.87	$34.48	$34.51	$34.51	2,360,401
2015-10-19	$34.29	$34.73	$34.10	$34.69	$34.69	1,953,247
2015-10-16	$33.83	$34.41	$33.79	$34.38	$34.38	1,856,178
2015-10-15	$33.48	$33.86	$33.44	$33.81	$33.81	2,763,198
2015-10-14	$33.37	$33.60	$33.21	$33.41	$33.41	2,188,536
2015-10-13	$33.09	$33.55	$32.90	$33.39	$33.39	2,386,614
2015-10-12	$32.98	$33.35	$32.88	$33.34	$33.34	1,360,594
2015-10-09	$33.07	$33.33	$32.91	$32.97	$32.97	1,521,337
2015-10-08	$32.27	$33.22	$32.14	$33.16	$33.16	1,365,257
2015-10-07	$32.26	$32.52	$32.17	$32.32	$32.32	2,465,392
2015-10-06	$32.34	$32.50	$32.08	$32.13	$32.13	1,755,105
2015-10-05	$32.16	$32.53	$32.06	$32.44	$32.44	2,305,640
2015-10-02	$31.38	$31.97	$31.14	$31.96	$31.96	2,818,417
2015-10-01	$31.96	$32.09	$31.22	$31.83	$31.83	2,749,915
2015-09-30	$31.74	$32.03	$31.50	$32.00	$32.00	2,190,580
2015-09-29	$30.98	$31.62	$30.93	$31.31	$31.31	2,376,276
2015-09-28	$32.42	$32.47	$30.89	$30.93	$30.93	2,578,948
2015-09-25	$33.15	$33.20	$32.35	$32.56	$32.56	2,360,381
2015-09-24	$32.98	$33.28	$32.37	$32.74	$32.74	2,341,123
2015-09-23	$33.01	$33.43	$32.85	$33.30	$33.30	1,894,926
2015-09-22	$33.17	$33.35	$32.70	$32.91	$32.91	2,119,537
2015-09-21	$33.31	$33.86	$33.25	$33.55	$33.55	2,083,902
2015-09-18	$32.28	$33.37	$31.54	$33.23	$33.23	4,827,872
2015-09-17	$33.16	$34.04	$33.03	$33.37	$33.37	2,257,635
2015-09-16	$32.93	$33.51	$32.82	$33.30	$33.30	2,036,909
2015-09-15	$32.36	$33.05	$32.16	$32.97	$32.97	3,677,457
2015-09-14	$32.84	$32.84	$32.20	$32.29	$32.29	1,903,585
2015-09-11	$32.35	$32.89	$32.21	$32.77	$32.77	1,817,735
2015-09-10	$32.19	$32.84	$32.07	$32.52	$32.52	2,482,560
2015-09-09	$33.00	$33.32	$32.21	$32.30	$32.30	2,374,086
2015-09-08	$32.38	$32.84	$32.09	$32.62	$32.62	2,679,115
2015-09-04	$32.20	$32.30	$31.53	$31.79	$31.79	2,624,077
2015-09-03	$32.43	$33.05	$31.96	$32.78	$32.78	3,795,752
2015-09-02	$31.77	$32.33	$31.50	$32.33	$32.33	3,550,298

CBRE Group Inc (CBG) News Headlines

Recent CBRE Group Inc (CBG) News

Similar Companies to CBRE Group Inc (CBG) 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	--	--	--

CBRE Group Inc (CBG) Exchange: NYSE