General Growth Properties Inc (GGP) Stock

Data as of Oct. 9, 2025

$22.06 ($0.00) 0.00%

General Growth Properties Inc - Daily Information

Click for more stock information on General Growth Properties Inc.

Daily Information	Data
Date	Oct. 9, 2025
Open	$22.06
Previous Close	$22.06
High	$22.06
Low	$22.06
Adjusted Open	$22.06
Previous Adjusted Close	$22.06
Adjusted High	$22.06
Adjusted Low	$22.06

About General Growth Properties Inc (GGP)

DELISTED - General Growth Properties, Inc. is a real estate investment trust (REIT). The Company owns or with joint venture partners 144 regional malls (126 domestic and 18 in Brazil) consists of approximately 135 million square feet. The Company is engaged in ownership, operation, management and selective re-development of its Consolidated Properties and Unconsolidated Properties, which are primarily regional malls. As of December 31, 2012, the Company's segment was consists of 126 regional malls in the United States and 18 malls in Brazil, eight strip centers totaling 1.6 million square feet, primarily in the Western region of the United States, as well as seven stand-alone office buildings totaling 0.9 million square feet, concentrated in Columbia, Maryland.

Invest in General Growth Properties Inc (GGP)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for General Growth Properties Inc (GGP)

Date	Open	High	Low	Close	Adj.Close	Volume
2018-08-28	$22.06	$22.06	$22.06	$22.06	$22.06	0
2018-08-27	$22.03	$22.29	$21.83	$22.06	$22.06	181,077,630
2018-08-24	$21.74	$21.99	$21.65	$21.93	$21.93	45,401,378
2018-08-23	$21.69	$21.86	$21.54	$21.77	$21.77	27,406,949
2018-08-22	$21.60	$21.68	$21.45	$21.62	$21.62	9,332,422
2018-08-21	$21.57	$21.84	$21.55	$21.63	$21.63	13,032,541
2018-08-20	$21.45	$21.66	$21.44	$21.63	$21.63	7,457,654
2018-08-17	$21.55	$21.59	$21.38	$21.42	$21.42	9,377,277
2018-08-16	$21.46	$21.62	$21.41	$21.53	$21.53	6,105,184
2018-08-15	$21.41	$21.44	$21.23	$21.40	$21.40	5,273,112
2018-08-14	$21.31	$21.45	$21.23	$21.45	$21.45	13,433,319
2018-08-13	$21.42	$21.49	$21.20	$21.24	$21.24	6,357,182
2018-08-10	$21.49	$21.54	$21.39	$21.42	$21.42	5,595,937
2018-08-09	$21.50	$21.55	$21.42	$21.52	$21.52	6,038,104
2018-08-08	$21.54	$21.62	$21.46	$21.50	$21.50	8,538,368
2018-08-07	$21.64	$21.66	$21.49	$21.57	$21.57	6,770,659
2018-08-06	$21.51	$21.63	$21.40	$21.61	$21.61	7,680,270
2018-08-03	$21.39	$21.59	$21.32	$21.52	$21.52	6,626,468
2018-08-02	$21.18	$21.41	$21.17	$21.39	$21.39	4,872,398
2018-08-01	$21.21	$21.27	$21.16	$21.17	$21.17	4,655,969
2018-07-31	$21.23	$21.53	$21.08	$21.32	$21.32	5,678,574
2018-07-30	$21.26	$21.27	$21.10	$21.16	$21.16	5,699,585
2018-07-27	$21.45	$21.46	$21.20	$21.26	$21.26	7,754,549
2018-07-26	$21.50	$21.92	$21.37	$21.39	$21.39	12,376,599
2018-07-25	$20.96	$21.36	$20.94	$21.35	$21.35	19,291,491
2018-07-24	$21.26	$21.36	$20.94	$20.98	$20.98	27,538,684
2018-07-23	$21.05	$21.32	$20.97	$21.29	$21.29	27,815,622
2018-07-20	$20.79	$21.07	$20.63	$21.04	$21.04	19,193,490
2018-07-19	$20.39	$20.88	$20.34	$20.79	$20.79	18,726,406
2018-07-18	$20.67	$20.80	$20.25	$20.43	$20.43	43,707,746
2018-07-17	$20.85	$20.93	$20.70	$20.70	$20.70	11,804,900
2018-07-16	$20.89	$20.95	$20.75	$20.81	$20.81	12,527,841
2018-07-13	$20.92	$20.97	$20.87	$20.90	$20.90	8,592,817
2018-07-12	$20.75	$20.89	$20.68	$20.86	$20.86	11,759,219
2018-07-11	$20.95	$21.06	$20.90	$20.94	$20.72	12,418,223
2018-07-10	$20.89	$21.06	$20.86	$20.98	$20.76	12,752,755
2018-07-09	$20.89	$20.96	$20.70	$20.89	$20.67	7,809,767
2018-07-06	$20.61	$20.94	$20.61	$20.84	$20.62	11,082,380
2018-07-05	$20.57	$20.60	$20.48	$20.57	$20.36	7,071,134
2018-07-03	$20.38	$20.57	$20.31	$20.49	$20.28	4,756,681
2018-07-02	$20.46	$20.48	$20.18	$20.39	$20.18	6,332,649
2018-06-29	$20.48	$20.54	$20.41	$20.43	$20.22	7,669,742
2018-06-28	$20.52	$20.60	$20.45	$20.49	$20.28	9,113,321
2018-06-27	$20.56	$20.86	$20.52	$20.56	$20.35	15,122,308
2018-06-26	$20.47	$20.62	$20.42	$20.49	$20.28	6,223,554
2018-06-25	$20.68	$20.69	$20.43	$20.47	$20.26	6,006,706
2018-06-22	$20.77	$20.77	$20.60	$20.65	$20.43	8,145,342
2018-06-21	$20.71	$20.81	$20.66	$20.75	$20.53	5,164,432
2018-06-20	$20.56	$20.81	$20.56	$20.76	$20.54	5,186,655
2018-06-19	$20.62	$20.75	$20.56	$20.59	$20.38	8,702,191
2018-06-18	$20.67	$20.85	$20.64	$20.67	$20.45	9,261,992
2018-06-15	$20.66	$20.79	$20.66	$20.66	$20.44	14,452,746
2018-06-14	$20.78	$20.91	$20.70	$20.73	$20.51	8,656,974
2018-06-13	$20.90	$20.94	$20.59	$20.74	$20.52	10,298,502
2018-06-12	$20.80	$21.05	$20.74	$20.92	$20.70	6,213,782
2018-06-11	$20.71	$20.82	$20.60	$20.79	$20.57	2,669,979
2018-06-08	$20.65	$20.73	$20.60	$20.67	$20.45	4,254,977
2018-06-07	$20.44	$20.66	$20.39	$20.62	$20.40	5,528,202
2018-06-06	$20.37	$20.45	$20.28	$20.45	$20.24	4,110,593
2018-06-05	$20.48	$20.51	$20.33	$20.39	$20.18	7,215,552
2018-06-04	$20.47	$20.50	$20.25	$20.42	$20.21	5,100,274
2018-06-01	$20.39	$20.51	$20.29	$20.36	$20.15	4,537,667
2018-05-31	$20.60	$20.60	$20.26	$20.28	$20.07	12,239,053
2018-05-30	$20.44	$20.75	$20.44	$20.64	$20.42	9,224,204
2018-05-29	$20.47	$20.56	$20.37	$20.50	$20.29	5,335,006
2018-05-25	$20.60	$20.65	$20.49	$20.55	$20.34	5,939,298
2018-05-24	$20.51	$20.63	$20.44	$20.57	$20.36	4,901,412
2018-05-23	$20.42	$20.62	$20.39	$20.52	$20.31	3,604,986
2018-05-22	$20.34	$20.45	$20.29	$20.38	$20.17	5,420,546
2018-05-21	$20.43	$20.54	$20.24	$20.34	$20.13	4,753,917
2018-05-18	$20.37	$20.46	$20.27	$20.28	$20.07	9,000,683
2018-05-17	$20.25	$20.45	$20.25	$20.39	$20.18	4,786,697
2018-05-16	$20.49	$20.62	$20.25	$20.30	$20.09	6,680,456
2018-05-15	$20.40	$20.50	$20.25	$20.42	$20.21	7,049,665
2018-05-14	$20.58	$20.77	$20.42	$20.50	$20.29	6,440,008
2018-05-11	$20.47	$20.66	$20.37	$20.64	$20.42	5,475,086
2018-05-10	$20.36	$20.46	$20.23	$20.42	$20.21	4,561,074
2018-05-09	$20.05	$20.31	$20.04	$20.30	$20.09	5,769,455
2018-05-08	$20.13	$20.17	$19.99	$20.05	$19.84	6,183,524
2018-05-07	$19.87	$20.12	$19.77	$20.11	$19.90	5,297,139
2018-05-04	$19.47	$19.82	$19.40	$19.78	$19.57	5,618,960
2018-05-03	$19.50	$19.65	$19.09	$19.49	$19.29	5,976,420
2018-05-02	$19.78	$19.92	$19.57	$19.57	$19.37	11,583,892
2018-05-01	$20.02	$20.10	$19.93	$19.93	$19.72	7,922,488
2018-04-30	$20.00	$20.03	$19.75	$19.99	$19.78	11,217,651
2018-04-27	$19.67	$20.08	$19.60	$19.96	$19.75	7,175,252
2018-04-26	$19.42	$19.84	$19.33	$19.71	$19.50	5,003,347
2018-04-25	$19.40	$19.42	$19.24	$19.39	$19.19	4,586,502
2018-04-24	$19.47	$19.52	$19.31	$19.40	$19.20	7,549,593
2018-04-23	$19.56	$19.68	$19.35	$19.49	$19.29	7,050,789
2018-04-20	$20.02	$20.05	$19.58	$19.64	$19.44	7,395,159
2018-04-19	$20.32	$20.32	$19.81	$19.90	$19.69	8,485,961
2018-04-18	$20.38	$20.43	$20.27	$20.32	$20.11	8,296,170
2018-04-17	$19.83	$20.45	$19.80	$20.32	$20.11	7,316,044
2018-04-16	$19.86	$19.86	$19.71	$19.77	$19.56	5,722,764
2018-04-13	$19.88	$19.93	$19.65	$19.80	$19.59	5,574,873
2018-04-12	$19.94	$19.95	$19.70	$19.85	$19.64	6,523,179
2018-04-11	$20.10	$20.25	$19.97	$20.05	$19.62	8,800,253
2018-04-10	$20.19	$20.26	$20.11	$20.15	$19.72	5,399,402
2018-04-09	$20.30	$20.33	$20.10	$20.13	$19.70	6,207,475
2018-04-06	$20.50	$20.60	$20.23	$20.25	$19.82	6,058,394
2018-04-05	$20.57	$20.57	$20.38	$20.49	$20.05	5,389,588
2018-04-04	$20.22	$20.62	$20.16	$20.57	$20.13	5,635,664
2018-04-03	$20.42	$20.57	$20.27	$20.35	$19.92	6,280,889
2018-04-02	$20.46	$20.53	$20.19	$20.41	$19.98	6,678,579
2018-03-29	$20.69	$20.82	$20.45	$20.46	$20.02	6,972,500
2018-03-28	$20.15	$20.67	$20.15	$20.55	$20.11	8,027,418
2018-03-27	$21.15	$21.19	$20.02	$20.08	$19.65	23,657,535
2018-03-26	$21.30	$21.30	$20.96	$21.21	$20.76	2,932,483
2018-03-23	$21.13	$21.36	$21.09	$21.15	$20.70	4,047,715
2018-03-22	$21.01	$21.43	$20.98	$21.12	$20.67	3,999,645
2018-03-21	$21.24	$21.37	$20.94	$21.06	$20.61	4,518,033
2018-03-20	$21.61	$21.70	$21.19	$21.24	$20.79	3,532,296
2018-03-19	$22.14	$22.25	$21.31	$21.52	$21.06	6,490,648
2018-03-16	$21.65	$21.79	$21.52	$21.72	$21.26	9,443,048
2018-03-15	$21.73	$21.77	$21.43	$21.63	$21.17	3,714,568
2018-03-14	$21.48	$21.69	$21.35	$21.69	$21.23	3,835,326
2018-03-13	$21.45	$21.68	$21.34	$21.43	$20.97	3,878,480
2018-03-12	$21.07	$21.40	$21.07	$21.36	$20.91	3,521,320
2018-03-09	$21.16	$21.20	$20.87	$21.13	$20.68	2,276,622
2018-03-08	$21.32	$21.33	$21.03	$21.11	$20.66	1,840,695
2018-03-07	$21.24	$21.39	$20.99	$21.25	$20.80	4,671,507
2018-03-06	$21.36	$21.47	$21.07	$21.36	$20.91	2,114,006
2018-03-05	$20.90	$21.48	$20.90	$21.35	$20.90	3,507,292
2018-03-02	$21.18	$21.38	$20.84	$21.06	$20.61	3,106,071
2018-03-01	$21.04	$21.59	$20.90	$21.19	$20.74	2,997,568
2018-02-28	$21.13	$21.37	$21.03	$21.17	$20.72	8,601,482
2018-02-27	$21.94	$22.01	$21.06	$21.06	$20.61	3,528,774
2018-02-26	$21.77	$21.95	$21.56	$21.89	$21.42	3,789,682
2018-02-23	$21.35	$21.56	$21.32	$21.52	$21.06	4,839,186
2018-02-22	$21.18	$21.55	$21.18	$21.28	$20.83	3,364,873
2018-02-21	$21.56	$21.70	$21.10	$21.10	$20.65	6,204,240
2018-02-20	$21.97	$22.11	$21.62	$21.62	$21.16	5,438,002
2018-02-16	$22.02	$22.24	$21.82	$22.00	$21.53	3,576,492
2018-02-15	$21.84	$22.11	$21.83	$22.08	$21.61	3,550,303
2018-02-14	$22.16	$22.22	$21.61	$21.76	$21.30	6,450,077
2018-02-13	$22.39	$22.43	$21.69	$22.35	$21.87	6,676,195
2018-02-12	$22.26	$22.64	$21.55	$22.50	$22.02	10,230,012
2018-02-09	$21.71	$22.47	$21.13	$22.21	$21.74	9,123,415
2018-02-08	$21.88	$22.09	$21.51	$21.62	$21.16	6,935,761
2018-02-07	$21.58	$22.53	$21.58	$21.97	$21.50	5,683,194
2018-02-06	$21.45	$21.60	$20.93	$21.59	$21.13	6,948,167
2018-02-05	$22.37	$22.49	$21.55	$21.63	$21.17	5,690,216
2018-02-02	$22.55	$22.73	$22.15	$22.52	$22.04	4,783,914
2018-02-01	$23.08	$23.22	$22.67	$22.84	$22.35	3,429,195
2018-01-31	$23.23	$23.26	$22.34	$23.03	$22.54	7,933,412
2018-01-30	$23.40	$23.53	$23.07	$23.11	$22.62	2,905,163
2018-01-29	$23.79	$23.82	$23.37	$23.44	$22.94	2,802,422
2018-01-26	$23.63	$23.86	$23.47	$23.85	$23.34	4,111,490
2018-01-25	$23.61	$23.70	$23.26	$23.60	$23.10	4,940,705
2018-01-24	$23.54	$23.66	$23.35	$23.65	$23.15	5,299,196
2018-01-23	$23.09	$23.62	$23.09	$23.60	$23.10	4,427,208
2018-01-22	$23.01	$23.17	$22.84	$23.17	$22.68	3,677,199
2018-01-19	$23.04	$23.09	$22.92	$23.05	$22.56	5,733,291
2018-01-18	$23.20	$23.21	$22.90	$22.99	$22.50	7,537,514
2018-01-17	$23.20	$23.26	$23.06	$23.21	$22.72	4,502,012
2018-01-16	$23.32	$23.49	$23.07	$23.08	$22.59	3,814,396
2018-01-12	$23.27	$23.35	$23.12	$23.19	$22.70	5,355,218
2018-01-11	$23.33	$23.37	$23.19	$23.23	$22.74	3,680,147
2018-01-10	$23.18	$23.42	$23.11	$23.32	$22.82	4,578,189
2018-01-09	$23.61	$23.69	$23.21	$23.24	$22.75	3,984,543
2018-01-08	$23.73	$23.78	$23.52	$23.56	$23.06	5,819,901
2018-01-05	$23.33	$23.77	$23.22	$23.75	$23.24	5,553,628
2018-01-04	$23.64	$23.64	$23.20	$23.26	$22.76	4,033,062
2018-01-03	$23.75	$23.82	$23.51	$23.58	$23.08	2,880,145
2018-01-02	$23.47	$23.86	$23.38	$23.74	$23.23	3,177,170
2017-12-29	$23.47	$23.55	$23.35	$23.39	$22.89	3,950,873
2017-12-28	$23.58	$23.59	$23.39	$23.42	$22.92	3,036,923
2017-12-27	$23.50	$23.66	$23.43	$23.47	$22.97	5,520,237
2017-12-26	$23.40	$23.61	$23.20	$23.48	$22.98	4,645,008
2017-12-22	$23.07	$23.57	$23.02	$23.40	$22.90	5,998,167
2017-12-21	$23.19	$23.26	$23.00	$23.07	$22.58	3,191,750
2017-12-20	$23.38	$23.46	$23.09	$23.10	$22.61	5,239,680
2017-12-19	$23.30	$23.46	$23.25	$23.37	$22.87	6,072,184
2017-12-18	$23.37	$23.55	$23.25	$23.28	$22.78	6,771,674
2017-12-15	$23.42	$23.52	$23.30	$23.31	$22.81	10,080,954
2017-12-14	$23.49	$23.59	$23.37	$23.42	$22.92	4,833,906
2017-12-13	$23.67	$23.87	$23.56	$23.69	$22.97	6,598,304
2017-12-12	$23.61	$23.89	$23.43	$23.77	$23.05	12,934,245
2017-12-11	$23.45	$23.70	$23.25	$23.39	$22.68	9,520,433
2017-12-08	$23.48	$23.48	$23.28	$23.43	$22.72	5,452,389
2017-12-07	$23.41	$23.49	$23.31	$23.40	$22.69	6,482,307
2017-12-06	$23.60	$23.62	$23.34	$23.40	$22.69	5,329,359
2017-12-05	$23.60	$23.64	$23.47	$23.54	$22.82	3,737,623
2017-12-04	$23.67	$23.81	$23.55	$23.63	$22.91	6,722,493
2017-12-01	$23.57	$23.72	$23.42	$23.59	$22.87	5,310,933
2017-11-30	$23.37	$23.57	$23.25	$23.50	$22.79	6,117,280
2017-11-29	$23.35	$23.50	$23.23	$23.40	$22.69	5,429,492
2017-11-28	$23.20	$23.41	$23.11	$23.35	$22.64	5,862,698
2017-11-27	$23.35	$23.42	$23.16	$23.24	$22.53	8,855,859
2017-11-24	$23.45	$23.51	$23.23	$23.35	$22.64	3,135,472
2017-11-22	$23.32	$23.45	$23.25	$23.34	$22.63	9,840,604
2017-11-21	$23.44	$23.46	$23.25	$23.35	$22.64	10,934,512
2017-11-20	$23.66	$23.67	$23.31	$23.43	$22.72	13,203,615
2017-11-17	$23.86	$24.06	$23.60	$23.66	$22.94	6,798,237
2017-11-16	$23.83	$24.00	$23.69	$23.92	$23.19	7,629,843
2017-11-15	$23.87	$24.00	$23.46	$23.85	$23.13	16,145,038
2017-11-14	$23.95	$24.10	$23.75	$23.95	$23.22	11,884,589
2017-11-13	$23.65	$24.23	$23.36	$24.05	$23.32	31,735,114
2017-11-10	$21.94	$22.28	$21.88	$22.20	$21.53	7,026,025
2017-11-09	$21.67	$22.42	$21.55	$22.00	$21.33	11,625,947
2017-11-08	$22.15	$22.22	$21.50	$21.76	$21.10	21,977,401
2017-11-07	$19.01	$22.71	$19.01	$22.20	$21.53	52,486,852
2017-11-06	$19.02	$19.43	$18.99	$19.01	$18.43	8,329,604
2017-11-03	$19.47	$19.54	$18.83	$19.10	$18.52	11,533,684
2017-11-02	$19.43	$19.73	$19.34	$19.67	$19.07	6,399,484
2017-11-01	$19.50	$19.70	$19.40	$19.44	$18.85	6,860,202
2017-10-31	$19.92	$20.00	$18.86	$19.46	$18.87	11,940,806
2017-10-30	$19.93	$20.26	$19.93	$19.95	$19.34	7,905,254
2017-10-27	$20.36	$20.36	$19.80	$19.95	$19.34	10,179,558
2017-10-26	$20.91	$20.92	$20.18	$20.45	$19.83	6,813,114
2017-10-25	$20.68	$20.86	$20.20	$20.59	$19.96	6,278,730
2017-10-24	$21.33	$21.36	$20.86	$20.88	$20.25	4,717,421
2017-10-23	$21.25	$21.44	$21.10	$21.31	$20.66	4,043,659
2017-10-20	$21.35	$21.35	$21.06	$21.17	$20.53	4,416,787
2017-10-19	$21.21	$21.47	$21.09	$21.26	$20.61	3,554,133
2017-10-18	$21.55	$21.64	$21.14	$21.18	$20.54	3,001,192
2017-10-17	$21.37	$21.60	$21.36	$21.57	$20.91	2,495,932
2017-10-16	$21.67	$21.68	$21.33	$21.45	$20.80	2,632,190
2017-10-13	$21.56	$21.84	$21.37	$21.66	$21.00	4,248,106
2017-10-12	$21.42	$21.62	$21.18	$21.46	$20.81	6,132,752
2017-10-11	$21.63	$21.79	$21.52	$21.68	$20.81	3,682,710
2017-10-10	$21.37	$21.67	$21.33	$21.64	$20.77	4,268,031
2017-10-09	$21.21	$21.42	$21.19	$21.29	$20.43	2,433,336
2017-10-06	$21.39	$21.43	$21.10	$21.21	$20.36	4,132,462
2017-10-05	$21.22	$21.79	$21.21	$21.54	$20.67	6,063,502
2017-10-04	$20.70	$21.17	$20.70	$21.15	$20.30	7,456,464
2017-10-03	$20.64	$20.81	$20.46	$20.75	$19.92	3,008,158
2017-10-02	$20.78	$20.84	$20.58	$20.59	$19.76	4,862,456
2017-09-29	$21.22	$21.35	$20.68	$20.77	$19.93	6,787,846
2017-09-28	$20.68	$21.34	$20.65	$21.28	$20.42	7,777,137
2017-09-27	$21.05	$21.20	$20.66	$20.70	$19.87	5,503,079
2017-09-26	$21.04	$21.37	$20.90	$21.04	$20.19	9,475,009
2017-09-25	$20.57	$20.93	$20.51	$20.75	$19.92	6,194,408
2017-09-22	$20.72	$20.81	$20.45	$20.50	$19.68	4,856,605
2017-09-21	$20.78	$20.98	$20.68	$20.74	$19.91	4,744,052
2017-09-20	$20.99	$21.04	$20.70	$20.75	$19.92	5,682,662
2017-09-19	$21.32	$21.38	$20.73	$20.95	$20.11	8,522,346
2017-09-18	$21.82	$21.99	$21.26	$21.36	$20.50	6,080,236
2017-09-15	$21.69	$21.85	$21.51	$21.82	$20.94	14,358,104
2017-09-14	$21.53	$21.77	$21.40	$21.70	$20.83	5,155,208
2017-09-13	$21.21	$21.53	$21.15	$21.53	$20.66	5,620,468
2017-09-12	$21.55	$21.78	$21.07	$21.17	$20.32	4,484,234
2017-09-11	$21.43	$21.70	$21.37	$21.59	$20.72	4,226,270
2017-09-08	$21.29	$21.40	$21.17	$21.28	$20.42	2,955,933
2017-09-07	$21.16	$21.44	$21.10	$21.36	$20.50	4,197,804
2017-09-06	$21.07	$21.48	$20.98	$21.12	$20.27	3,880,344
2017-09-05	$21.19	$21.34	$20.73	$20.94	$20.10	5,705,456
2017-09-01	$20.83	$21.43	$20.79	$21.20	$20.35	5,148,375
2017-08-31	$20.99	$21.04	$20.67	$20.75	$19.92	4,852,660
2017-08-30	$20.70	$20.91	$20.38	$20.89	$20.05	3,110,979
2017-08-29	$20.58	$20.84	$20.56	$20.71	$19.88	3,802,747
2017-08-28	$21.05	$21.09	$20.60	$20.73	$19.90	3,694,422
2017-08-25	$20.78	$21.17	$20.62	$21.03	$20.18	3,582,876
2017-08-24	$21.36	$21.62	$20.71	$20.75	$19.92	6,229,510
2017-08-23	$20.54	$21.21	$20.47	$21.15	$20.30	3,785,664
2017-08-22	$20.83	$20.90	$20.57	$20.57	$19.74	2,736,089
2017-08-21	$20.50	$20.82	$20.31	$20.78	$19.94	4,298,588
2017-08-18	$20.83	$20.89	$20.43	$20.50	$19.68	8,971,849
2017-08-17	$21.35	$21.52	$20.97	$20.97	$20.13	5,432,312
2017-08-16	$21.18	$21.54	$21.14	$21.35	$20.49	6,424,377
2017-08-15	$21.66	$21.67	$21.04	$21.10	$20.25	5,439,136
2017-08-14	$21.29	$21.79	$21.21	$21.73	$20.86	4,554,591
2017-08-11	$21.34	$21.57	$21.04	$21.20	$20.35	6,142,140
2017-08-10	$22.02	$22.08	$21.52	$21.56	$20.69	5,410,262
2017-08-09	$22.47	$22.56	$22.00	$22.04	$21.15	6,566,908
2017-08-08	$22.66	$22.83	$22.34	$22.51	$21.60	5,987,103
2017-08-07	$22.19	$22.81	$22.03	$22.78	$21.86	6,259,955
2017-08-04	$21.78	$22.24	$21.70	$22.19	$21.30	8,491,780
2017-08-03	$21.75	$21.94	$21.46	$21.78	$20.90	10,521,804
2017-08-02	$22.18	$22.22	$21.05	$21.91	$21.03	20,397,977
2017-08-01	$22.91	$23.25	$22.38	$23.04	$22.11	7,462,686
2017-07-31	$22.80	$22.81	$22.49	$22.61	$21.70	5,104,054
2017-07-28	$23.99	$24.00	$22.65	$22.78	$21.86	6,774,602
2017-07-27	$23.62	$24.09	$23.26	$24.07	$23.10	4,545,034
2017-07-26	$23.56	$23.80	$23.34	$23.75	$22.79	4,582,585
2017-07-25	$23.23	$23.48	$22.96	$23.46	$22.52	6,242,522
2017-07-24	$23.32	$23.32	$23.03	$23.10	$22.17	3,869,257
2017-07-21	$23.61	$23.65	$23.05	$23.28	$22.34	3,799,545
2017-07-20	$23.68	$23.80	$23.46	$23.63	$22.68	2,795,881
2017-07-19	$23.38	$23.70	$23.35	$23.68	$22.73	3,236,580
2017-07-18	$23.64	$23.76	$23.26	$23.40	$22.46	3,871,143
2017-07-17	$23.59	$23.92	$23.50	$23.69	$22.74	4,611,515
2017-07-14	$23.02	$23.60	$23.02	$23.59	$22.64	4,930,659
2017-07-13	$22.59	$23.04	$22.56	$22.93	$22.01	3,442,540
2017-07-12	$22.54	$23.04	$22.45	$22.53	$21.62	3,826,256
2017-07-11	$22.43	$22.47	$22.09	$22.40	$21.50	5,433,129
2017-07-10	$22.79	$22.82	$22.57	$22.60	$21.48	3,647,302
2017-07-07	$22.64	$22.84	$22.52	$22.76	$21.63	3,391,641
2017-07-06	$23.03	$23.09	$22.48	$22.59	$21.47	5,259,442
2017-07-05	$24.03	$24.05	$23.07	$23.13	$21.98	6,461,217
2017-07-03	$23.73	$24.12	$23.57	$24.07	$22.88	2,315,293
2017-06-30	$23.96	$24.10	$23.31	$23.56	$22.39	4,934,457
2017-06-29	$24.01	$24.34	$23.80	$23.81	$22.63	4,468,834
2017-06-28	$24.06	$24.37	$24.02	$24.08	$22.89	2,887,905
2017-06-27	$23.91	$24.25	$23.91	$23.99	$22.80	5,158,407
2017-06-26	$23.72	$24.30	$23.69	$23.97	$22.78	4,210,631
2017-06-23	$23.50	$23.84	$23.42	$23.67	$22.50	8,075,021
2017-06-22	$23.49	$23.56	$23.11	$23.48	$22.32	7,852,398
2017-06-21	$24.00	$24.02	$23.39	$23.61	$22.44	5,822,735
2017-06-20	$23.75	$24.11	$23.57	$23.78	$22.60	5,709,682
2017-06-19	$24.13	$24.19	$23.81	$24.08	$22.89	4,449,489
2017-06-16	$24.30	$24.31	$23.74	$24.15	$22.95	10,645,890
2017-06-15	$23.87	$24.32	$23.85	$24.26	$23.06	5,370,831
2017-06-14	$24.25	$24.27	$23.80	$24.04	$22.85	8,217,870
2017-06-13	$23.92	$24.26	$23.64	$24.04	$22.85	5,698,619
2017-06-12	$23.40	$24.10	$23.34	$24.03	$22.84	7,501,056
2017-06-09	$23.02	$23.48	$22.67	$23.32	$22.16	4,324,195
2017-06-08	$23.32	$23.49	$23.00	$23.06	$21.92	5,764,785
2017-06-07	$22.66	$23.52	$22.66	$23.31	$22.15	9,589,501
2017-06-06	$22.35	$22.76	$22.02	$22.62	$21.50	5,819,420
2017-06-05	$22.42	$22.50	$22.10	$22.33	$21.22	6,588,835
2017-06-02	$22.70	$22.78	$22.33	$22.49	$21.38	7,785,672
2017-06-01	$22.24	$22.70	$22.19	$22.60	$21.48	5,404,778
2017-05-31	$22.27	$22.38	$22.00	$22.28	$21.18	10,249,073
2017-05-30	$22.45	$22.65	$22.14	$22.20	$21.10	6,911,506
2017-05-26	$23.65	$23.69	$22.61	$22.65	$21.53	8,679,472
2017-05-25	$23.37	$23.85	$23.28	$23.69	$22.52	8,311,443
2017-05-24	$22.80	$23.40	$22.66	$23.33	$22.17	8,027,756
2017-05-23	$22.80	$22.98	$22.73	$22.81	$21.68	5,231,441
2017-05-22	$22.93	$23.12	$22.72	$22.80	$21.67	5,719,349
2017-05-19	$22.43	$23.33	$22.26	$22.90	$21.76	11,263,997
2017-05-18	$21.85	$22.44	$21.82	$22.39	$21.28	8,701,164
2017-05-17	$21.88	$22.19	$21.70	$21.95	$20.86	7,468,204
2017-05-16	$22.13	$22.24	$21.69	$22.01	$20.92	11,334,262
2017-05-15	$21.85	$22.20	$21.82	$22.17	$21.07	8,740,685
2017-05-12	$22.39	$22.40	$21.74	$21.84	$20.76	7,279,506
2017-05-11	$22.46	$22.48	$21.89	$22.43	$21.32	9,962,947
2017-05-10	$22.26	$22.84	$22.20	$22.66	$21.54	7,740,833
2017-05-09	$22.19	$22.38	$21.92	$22.30	$21.19	7,598,327
2017-05-08	$22.31	$22.42	$21.73	$22.19	$21.09	8,953,047
2017-05-05	$22.34	$22.50	$22.13	$22.27	$21.17	5,732,701
2017-05-04	$22.26	$22.34	$21.55	$22.30	$21.19	10,178,314
2017-05-03	$23.12	$23.12	$22.27	$22.43	$21.32	8,296,965
2017-05-02	$22.61	$23.44	$22.57	$23.04	$21.90	15,588,741
2017-05-01	$21.37	$23.07	$21.05	$22.61	$21.49	15,160,513
2017-04-28	$22.13	$22.13	$21.52	$21.61	$20.54	7,573,043
2017-04-27	$22.06	$22.47	$22.04	$22.14	$21.04	5,088,153
2017-04-26	$22.65	$22.65	$21.95	$21.97	$20.88	6,654,882
2017-04-25	$22.66	$22.66	$22.47	$22.61	$21.49	5,147,877
2017-04-24	$23.54	$23.54	$22.54	$22.55	$21.43	9,617,625
2017-04-21	$23.51	$23.54	$23.19	$23.31	$22.15	3,719,242
2017-04-20	$23.69	$23.69	$23.42	$23.54	$22.37	4,455,443
2017-04-19	$23.60	$23.80	$23.45	$23.65	$22.48	4,574,828
2017-04-18	$23.40	$23.59	$23.29	$23.58	$22.41	4,271,054
2017-04-17	$23.24	$23.51	$23.24	$23.44	$22.28	7,353,476
2017-04-13	$23.22	$23.34	$23.10	$23.15	$22.00	4,073,637
2017-04-12	$23.29	$23.56	$23.19	$23.21	$22.06	4,027,116
2017-04-11	$23.21	$23.40	$23.12	$23.28	$22.13	4,592,756
2017-04-10	$23.11	$23.52	$22.90	$23.45	$22.08	7,709,102
2017-04-07	$23.04	$23.22	$22.93	$23.06	$21.71	5,990,401
2017-04-06	$22.95	$23.06	$22.72	$23.04	$21.69	7,389,492
2017-04-05	$23.31	$23.39	$22.94	$22.98	$21.64	5,850,143
2017-04-04	$23.60	$23.80	$23.20	$23.24	$21.88	6,468,341
2017-04-03	$23.20	$23.76	$23.05	$23.59	$22.21	5,298,024
2017-03-31	$22.92	$23.41	$22.89	$23.18	$21.82	4,513,222
2017-03-30	$22.97	$23.11	$22.76	$22.94	$21.60	7,562,647
2017-03-29	$22.66	$23.07	$22.47	$23.00	$21.66	7,442,649
2017-03-28	$22.72	$22.84	$22.34	$22.68	$21.35	13,144,884
2017-03-27	$23.08	$23.26	$22.65	$22.72	$21.39	5,432,181
2017-03-24	$23.02	$23.27	$22.97	$23.11	$21.76	3,548,325
2017-03-23	$22.67	$23.18	$22.65	$23.01	$21.66	5,657,888
2017-03-22	$23.20	$23.20	$22.39	$22.66	$21.34	9,675,577
2017-03-21	$23.31	$23.36	$22.96	$23.21	$21.85	5,600,339
2017-03-20	$23.34	$23.40	$23.09	$23.19	$21.83	5,122,491
2017-03-17	$23.52	$23.57	$23.19	$23.32	$21.96	6,414,516
2017-03-16	$23.63	$23.75	$23.39	$23.47	$22.10	4,376,342
2017-03-15	$23.13	$23.78	$23.06	$23.62	$22.24	5,095,492
2017-03-14	$23.07	$23.21	$22.90	$23.00	$21.66	7,997,522
2017-03-13	$23.12	$23.30	$22.92	$23.28	$21.92	6,479,782
2017-03-10	$23.07	$23.26	$22.89	$23.05	$21.70	5,550,356
2017-03-09	$23.63	$23.70	$22.86	$22.92	$21.58	8,197,974
2017-03-08	$23.85	$23.85	$23.37	$23.58	$22.20	6,796,845
2017-03-07	$24.30	$24.34	$23.70	$23.92	$22.52	4,331,334
2017-03-06	$24.36	$24.39	$24.08	$24.27	$22.85	3,619,710
2017-03-03	$24.58	$24.64	$24.08	$24.40	$22.97	5,139,746
2017-03-02	$24.63	$24.80	$24.45	$24.58	$23.14	3,223,226
2017-03-01	$24.86	$24.87	$24.45	$24.78	$23.33	7,368,410
2017-02-28	$25.21	$25.26	$24.70	$24.86	$23.41	3,764,340
2017-02-27	$25.16	$25.40	$24.98	$25.21	$23.74	809,090
2017-02-24	$25.45	$25.47	$24.78	$25.05	$23.59	77,142
2017-02-23	$25.58	$25.60	$25.38	$25.44	$23.95	683,346
2017-02-22	$25.55	$25.69	$25.31	$25.51	$24.02	24,406
2017-02-21	$25.03	$25.60	$24.98	$25.59	$24.09	3,028,330
2017-02-17	$25.02	$25.28	$24.86	$25.02	$23.56	3,698,276
2017-02-16	$25.00	$25.20	$24.92	$25.00	$23.54	4,279,827
2017-02-15	$24.95	$25.10	$24.39	$25.01	$23.55	4,561,916
2017-02-14	$25.27	$25.27	$24.94	$25.03	$23.57	2,882,213
2017-02-13	$25.55	$25.72	$25.14	$25.30	$23.82	2,252,635
2017-02-10	$25.32	$25.52	$25.25	$25.48	$23.99	2,494,424
2017-02-09	$25.10	$25.40	$24.97	$25.38	$23.90	3,336,801
2017-02-08	$24.85	$25.18	$24.84	$25.05	$23.59	3,470,649
2017-02-07	$24.73	$25.22	$24.73	$24.81	$23.36	3,842,232
2017-02-06	$24.93	$25.28	$24.92	$25.06	$23.59	3,493,562
2017-02-03	$24.90	$25.08	$24.64	$24.94	$23.48	4,211,988
2017-02-02	$24.70	$25.00	$24.66	$24.75	$23.30	4,080,872
2017-02-01	$24.94	$25.21	$24.70	$24.71	$23.27	5,247,095
2017-01-31	$24.20	$25.21	$24.20	$24.84	$23.39	7,309,000
2017-01-30	$24.65	$24.65	$23.77	$23.96	$22.56	5,414,104
2017-01-27	$24.77	$24.80	$23.95	$24.22	$22.80	4,048,097
2017-01-26	$24.87	$25.03	$24.66	$24.68	$23.24	2,642,570
2017-01-25	$25.21	$25.29	$24.76	$24.78	$23.33	4,091,895
2017-01-24	$25.62	$25.91	$25.23	$25.25	$23.77	6,098,303
2017-01-23	$24.92	$25.79	$24.84	$25.62	$24.12	10,241,842
2017-01-20	$24.55	$25.00	$24.35	$24.99	$23.53	5,217,465
2017-01-19	$25.03	$25.05	$24.46	$24.63	$23.19	3,830,657
2017-01-18	$24.93	$25.30	$24.85	$25.10	$23.63	3,140,480
2017-01-17	$24.90	$25.01	$24.78	$24.93	$23.47	5,090,439
2017-01-13	$24.88	$25.03	$24.58	$24.82	$23.37	2,456,908
2017-01-12	$24.89	$24.97	$24.66	$24.90	$23.44	3,020,782
2017-01-11	$25.00	$25.30	$24.85	$24.93	$23.47	3,338,352
2017-01-10	$25.48	$25.53	$25.01	$25.04	$23.58	3,088,633
2017-01-09	$25.90	$26.04	$25.46	$25.55	$24.06	4,109,312
2017-01-06	$25.89	$26.21	$25.48	$26.00	$24.48	4,351,457
2017-01-05	$25.50	$26.03	$24.76	$26.00	$24.48	6,507,446
2017-01-04	$25.47	$26.04	$25.46	$25.98	$24.46	4,512,342
2017-01-03	$25.19	$25.41	$24.73	$25.37	$23.89	4,969,462
2016-12-30	$24.58	$25.00	$24.45	$24.98	$23.52	6,127,936
2016-12-29	$24.52	$24.66	$24.28	$24.51	$23.08	3,247,343
2016-12-28	$24.59	$24.61	$24.26	$24.41	$22.98	4,120,093
2016-12-27	$24.50	$24.73	$24.36	$24.57	$23.13	2,663,093
2016-12-23	$24.60	$24.62	$24.23	$24.56	$23.12	3,496,367
2016-12-22	$25.12	$25.14	$24.44	$24.54	$23.11	5,727,386
2016-12-21	$26.11	$26.35	$25.35	$25.38	$23.65	4,451,526
2016-12-20	$26.16	$26.32	$25.90	$26.08	$24.30	3,476,083
2016-12-19	$26.26	$26.40	$26.06	$26.15	$24.36	3,737,178
2016-12-16	$25.97	$26.43	$25.84	$26.09	$24.31	11,584,864
2016-12-15	$25.86	$26.21	$25.69	$25.76	$24.00	3,221,201
2016-12-14	$26.19	$26.42	$25.82	$25.86	$24.09	4,286,420
2016-12-13	$26.47	$26.58	$26.00	$26.27	$24.47	3,361,768
2016-12-12	$26.10	$26.63	$26.07	$26.58	$24.56	4,656,289
2016-12-09	$26.31	$26.58	$26.17	$26.20	$24.21	2,938,020
2016-12-08	$25.96	$26.42	$25.76	$26.33	$24.33	3,157,440
2016-12-07	$25.70	$26.12	$25.64	$26.09	$24.11	3,001,085
2016-12-06	$25.69	$25.85	$25.50	$25.62	$23.67	3,100,290
2016-12-05	$25.50	$25.59	$25.28	$25.59	$23.64	3,019,495
2016-12-02	$24.92	$25.53	$24.92	$25.46	$23.52	3,864,543
2016-12-01	$25.18	$25.20	$24.66	$24.84	$22.95	5,182,008
2016-11-30	$25.40	$25.58	$25.15	$25.34	$23.41	6,515,860
2016-11-29	$25.75	$26.15	$25.59	$25.66	$23.71	4,424,603
2016-11-28	$25.37	$25.76	$25.36	$25.69	$23.74	4,209,001
2016-11-25	$25.42	$25.65	$25.24	$25.43	$23.50	1,696,725
2016-11-23	$25.13	$25.45	$24.93	$25.41	$23.48	3,256,432
2016-11-22	$25.12	$25.37	$25.07	$25.29	$23.37	3,715,595
2016-11-21	$25.26	$25.52	$25.00	$25.03	$23.13	3,298,470
2016-11-18	$25.47	$25.61	$25.12	$25.19	$23.27	3,526,948
2016-11-17	$25.66	$25.75	$25.27	$25.45	$23.51	4,796,943
2016-11-16	$26.19	$26.20	$25.49	$25.70	$23.74	3,324,232
2016-11-15	$26.42	$27.10	$26.06	$26.20	$24.21	7,321,500
2016-11-14	$25.34	$26.30	$25.19	$26.24	$24.24	6,499,322
2016-11-11	$25.21	$25.79	$25.19	$25.31	$23.38	4,767,873
2016-11-10	$24.87	$25.48	$24.21	$25.25	$23.33	9,518,260
2016-11-09	$24.65	$24.95	$23.89	$24.83	$22.94	4,922,035
2016-11-08	$25.10	$25.32	$24.97	$25.22	$23.30	2,712,609
2016-11-07	$25.02	$25.36	$25.00	$25.18	$23.26	3,233,930
2016-11-04	$24.48	$24.76	$24.34	$24.68	$22.80	3,519,237
2016-11-03	$24.22	$24.55	$24.19	$24.44	$22.58	4,429,793
2016-11-02	$24.72	$24.76	$24.24	$24.25	$22.41	4,746,219
2016-11-01	$25.07	$25.50	$24.51	$24.70	$22.82	6,332,743
2016-10-31	$24.75	$25.03	$24.54	$24.95	$23.05	6,301,264
2016-10-28	$24.71	$25.04	$24.58	$24.60	$22.73	4,336,573
2016-10-27	$25.48	$25.53	$24.60	$24.63	$22.76	8,314,867
2016-10-26	$25.90	$25.90	$24.97	$25.46	$23.52	5,701,443
2016-10-25	$26.01	$26.16	$25.97	$26.05	$24.07	2,388,386
2016-10-24	$26.15	$26.45	$26.02	$26.08	$24.10	2,800,350
2016-10-21	$25.92	$26.16	$25.92	$26.00	$24.02	2,576,248
2016-10-20	$26.37	$26.58	$25.99	$26.12	$24.13	2,170,061
2016-10-19	$26.16	$26.36	$26.00	$26.31	$24.31	3,515,722
2016-10-18	$26.36	$26.52	$26.21	$26.23	$24.23	2,562,624
2016-10-17	$26.12	$26.48	$26.11	$26.20	$24.21	2,479,894
2016-10-14	$26.39	$26.59	$26.06	$26.17	$24.18	4,626,572
2016-10-13	$25.85	$26.17	$25.82	$26.00	$24.02	3,680,845
2016-10-12	$25.54	$26.11	$25.53	$26.06	$24.08	4,281,861
2016-10-11	$26.11	$26.27	$25.67	$25.71	$23.57	4,587,555
2016-10-10	$26.00	$26.21	$25.87	$26.14	$23.97	5,833,713
2016-10-07	$26.26	$26.59	$25.78	$25.97	$23.81	3,312,335
2016-10-06	$26.05	$26.33	$25.77	$26.07	$23.90	6,627,359
2016-10-05	$26.61	$26.82	$25.89	$26.10	$23.93	4,347,711
2016-10-04	$27.00	$27.05	$26.41	$26.53	$24.33	4,657,383
2016-10-03	$27.43	$27.43	$26.95	$27.06	$24.81	4,206,696
2016-09-30	$27.82	$27.96	$27.41	$27.60	$25.31	5,852,601
2016-09-29	$28.10	$28.12	$27.29	$27.57	$25.28	5,327,840
2016-09-28	$28.28	$28.43	$27.90	$28.17	$25.83	4,298,393
2016-09-27	$28.76	$28.81	$28.26	$28.30	$25.95	2,645,449
2016-09-26	$28.64	$28.90	$28.63	$28.66	$26.28	2,670,827
2016-09-23	$28.43	$28.84	$28.28	$28.76	$26.37	4,156,769
2016-09-22	$28.58	$28.86	$28.49	$28.68	$26.30	3,801,755
2016-09-21	$28.25	$28.39	$27.64	$28.29	$25.94	4,641,032
2016-09-20	$28.50	$28.52	$28.23	$28.24	$25.89	3,271,997
2016-09-19	$28.26	$28.40	$28.17	$28.34	$25.98	2,463,377
2016-09-16	$27.88	$28.19	$27.76	$28.16	$25.82	7,083,791
2016-09-15	$27.66	$28.11	$27.49	$28.03	$25.70	4,051,080
2016-09-14	$27.57	$27.83	$27.36	$27.74	$25.43	4,505,710
2016-09-13	$28.31	$28.31	$27.48	$27.49	$25.21	4,074,321
2016-09-12	$28.02	$28.61	$28.01	$28.51	$26.14	5,212,798
2016-09-09	$28.84	$28.88	$27.46	$28.11	$25.77	4,380,729
2016-09-08	$29.31	$29.35	$29.13	$29.23	$26.80	5,018,779
2016-09-07	$29.39	$29.45	$29.17	$29.44	$26.99	2,810,686
2016-09-06	$29.10	$29.43	$28.96	$29.42	$26.97	3,082,737
2016-09-02	$29.16	$29.65	$29.09	$29.29	$26.86	2,219,156
2016-09-01	$29.12	$29.23	$28.88	$29.00	$26.59	3,306,454
2016-08-31	$29.17	$29.35	$28.95	$29.14	$26.72	4,651,788
2016-08-30	$29.48	$29.50	$29.12	$29.26	$26.83	2,613,228
2016-08-29	$29.15	$29.54	$29.15	$29.43	$26.98	2,436,435
2016-08-26	$29.37	$29.73	$28.97	$29.12	$26.70	3,405,094
2016-08-25	$29.11	$29.70	$29.07	$29.38	$26.94	4,547,542
2016-08-24	$29.20	$29.31	$28.92	$29.05	$26.64	3,012,486
2016-08-23	$29.39	$29.45	$29.20	$29.20	$26.77	2,333,268
2016-08-22	$29.29	$29.42	$29.02	$29.23	$26.80	4,649,681
2016-08-19	$29.61	$29.77	$29.04	$29.16	$26.74	3,856,397
2016-08-18	$29.76	$29.92	$29.65	$29.73	$27.26	2,296,189
2016-08-17	$29.66	$29.89	$29.48	$29.79	$27.31	4,034,323
2016-08-16	$29.94	$30.07	$29.52	$29.57	$27.11	3,712,088
2016-08-15	$30.07	$30.11	$29.89	$30.00	$27.51	4,057,474
2016-08-12	$29.63	$29.99	$29.63	$29.95	$27.46	6,579,128
2016-08-11	$30.50	$30.50	$29.33	$29.66	$27.19	8,531,461
2016-08-10	$31.02	$31.20	$30.65	$30.72	$28.17	4,394,971
2016-08-09	$30.96	$31.16	$30.63	$30.94	$28.37	3,319,362
2016-08-08	$31.08	$31.35	$30.91	$30.98	$28.41	2,632,737
2016-08-05	$31.03	$31.13	$30.82	$31.06	$28.48	1,797,804
2016-08-04	$31.08	$31.13	$30.86	$30.91	$28.34	3,035,736
2016-08-03	$31.24	$31.27	$30.74	$31.08	$28.50	3,155,150
2016-08-02	$31.86	$31.99	$31.02	$31.21	$28.62	5,385,763
2016-08-01	$31.93	$32.10	$31.69	$31.86	$29.21	3,241,178
2016-07-29	$31.70	$32.06	$31.63	$31.95	$29.29	2,803,640
2016-07-28	$31.35	$31.78	$31.28	$31.66	$29.03	2,614,669
2016-07-27	$31.89	$31.89	$31.14	$31.38	$28.77	4,322,490
2016-07-26	$31.80	$31.99	$31.75	$31.97	$29.31	3,296,284
2016-07-25	$31.71	$31.91	$31.51	$31.80	$29.16	3,243,355
2016-07-22	$31.44	$31.85	$31.36	$31.67	$29.04	3,108,858
2016-07-21	$31.20	$31.50	$31.10	$31.50	$28.88	2,617,124
2016-07-20	$31.19	$31.32	$31.08	$31.30	$28.70	2,837,983
2016-07-19	$31.06	$31.15	$30.79	$31.10	$28.52	3,173,263
2016-07-18	$31.09	$31.12	$30.90	$31.06	$28.48	1,999,883
2016-07-15	$31.04	$31.08	$30.79	$31.01	$28.43	3,423,368
2016-07-14	$31.15	$31.20	$30.93	$30.99	$28.41	2,722,045
2016-07-13	$30.93	$31.18	$30.81	$31.16	$28.57	2,187,503
2016-07-12	$31.09	$31.18	$30.48	$31.07	$28.32	4,168,168
2016-07-11	$31.00	$31.22	$30.76	$31.10	$28.34	2,527,055
2016-07-08	$30.27	$30.98	$30.18	$30.98	$28.23	4,221,108
2016-07-07	$30.14	$30.20	$29.82	$30.04	$27.38	4,624,826
2016-07-06	$30.03	$30.22	$29.89	$30.22	$27.54	5,246,192
2016-07-05	$29.84	$30.20	$29.84	$30.11	$27.44	3,627,547
2016-07-01	$29.88	$30.24	$29.82	$29.85	$27.20	3,302,439
2016-06-30	$29.88	$29.92	$29.55	$29.82	$27.18	7,062,488
2016-06-29	$29.52	$29.90	$29.49	$29.87	$27.22	3,979,416
2016-06-28	$28.81	$29.39	$28.68	$29.39	$26.78	4,101,920
2016-06-27	$28.37	$28.79	$28.25	$28.63	$26.09	4,591,498
2016-06-24	$28.15	$28.92	$27.92	$28.55	$26.02	6,577,448
2016-06-23	$28.92	$29.04	$28.79	$29.00	$26.43	3,218,873
2016-06-22	$28.78	$28.95	$28.66	$28.75	$26.20	2,954,380
2016-06-21	$28.50	$28.83	$28.45	$28.74	$26.19	3,178,926
2016-06-20	$28.48	$28.78	$28.36	$28.46	$25.94	3,601,823
2016-06-17	$28.16	$28.24	$27.90	$28.21	$25.71	6,560,928
2016-06-16	$27.88	$28.26	$27.56	$28.25	$25.75	3,627,032
2016-06-15	$27.77	$28.16	$27.74	$27.99	$25.51	4,689,779
2016-06-14	$27.60	$27.81	$27.55	$27.76	$25.30	3,883,057
2016-06-13	$27.51	$27.82	$27.50	$27.61	$25.16	4,039,763
2016-06-10	$27.40	$27.55	$27.29	$27.46	$25.03	2,540,146
2016-06-09	$27.49	$27.77	$27.38	$27.59	$25.14	3,719,384
2016-06-08	$26.76	$27.70	$26.71	$27.52	$25.08	5,637,035
2016-06-07	$26.79	$27.01	$26.66	$26.74	$24.37	4,146,661
2016-06-06	$26.81	$27.03	$26.50	$26.77	$24.40	4,174,601
2016-06-03	$26.89	$26.98	$26.53	$26.78	$24.41	6,187,608
2016-06-02	$26.81	$26.89	$26.56	$26.73	$24.36	3,835,121
2016-06-01	$26.72	$27.19	$26.69	$26.85	$24.47	4,104,090
2016-05-31	$27.06	$27.11	$26.61	$26.87	$24.49	5,111,796
2016-05-27	$26.78	$27.06	$26.69	$26.95	$24.56	2,581,861
2016-05-26	$26.74	$26.92	$26.55	$26.78	$24.41	2,793,722
2016-05-25	$26.90	$26.93	$26.49	$26.69	$24.32	3,375,625
2016-05-24	$26.58	$26.95	$26.51	$26.88	$24.50	5,319,372
2016-05-23	$26.68	$26.71	$26.30	$26.42	$24.08	4,642,844
2016-05-20	$26.38	$26.63	$26.24	$26.63	$24.27	5,059,838
2016-05-19	$26.26	$26.49	$26.02	$26.20	$23.88	6,574,773
2016-05-18	$26.95	$27.10	$26.12	$26.60	$24.24	7,047,497
2016-05-17	$27.75	$27.75	$26.99	$27.12	$24.72	3,835,006
2016-05-16	$27.73	$28.06	$27.58	$27.87	$25.40	4,296,637
2016-05-13	$27.87	$27.87	$26.91	$27.67	$25.22	7,844,014
2016-05-12	$27.67	$28.25	$27.26	$28.13	$25.64	6,975,919
2016-05-11	$29.42	$29.46	$27.62	$27.72	$25.26	8,689,401
2016-05-10	$29.79	$29.91	$29.35	$29.46	$26.85	2,789,484
2016-05-09	$29.46	$29.71	$29.40	$29.64	$27.01	2,063,436
2016-05-06	$29.33	$29.44	$29.05	$29.41	$26.80	2,336,392
2016-05-05	$29.15	$29.40	$28.93	$29.40	$26.79	2,326,639
2016-05-04	$28.71	$29.28	$28.56	$29.20	$26.61	2,249,684
2016-05-03	$28.91	$29.14	$28.67	$28.99	$26.42	3,712,645
2016-05-02	$28.18	$28.73	$28.16	$28.63	$26.09	2,491,298
2016-04-29	$28.59	$28.64	$27.96	$28.03	$25.54	4,687,102
2016-04-28	$28.67	$29.09	$28.59	$28.75	$26.20	1,721,929
2016-04-27	$28.95	$29.03	$28.58	$28.94	$26.37	2,270,233
2016-04-26	$28.76	$29.12	$28.74	$28.90	$26.34	2,955,603
2016-04-25	$28.41	$28.67	$28.36	$28.67	$26.13	2,081,075
2016-04-22	$28.28	$28.65	$28.18	$28.58	$26.05	2,683,462
2016-04-21	$28.69	$28.81	$28.01	$28.17	$25.67	3,315,755
2016-04-20	$29.40	$29.42	$28.76	$28.80	$26.25	2,492,734
2016-04-19	$29.38	$29.62	$29.18	$29.40	$26.79	3,112,083
2016-04-18	$28.93	$29.36	$28.81	$29.34	$26.74	3,196,794
2016-04-15	$28.89	$29.03	$28.83	$28.96	$26.39	2,876,113
2016-04-14	$28.80	$28.94	$28.63	$28.87	$26.31	2,991,760
2016-04-13	$29.06	$29.27	$28.57	$28.84	$26.28	2,603,747
2016-04-12	$28.85	$29.17	$28.79	$29.13	$26.37	3,148,855
2016-04-11	$28.97	$29.16	$28.75	$28.75	$26.03	2,478,627
2016-04-08	$28.84	$29.11	$28.74	$28.91	$26.17	2,652,818
2016-04-07	$28.80	$28.94	$28.69	$28.76	$26.04	3,431,594
2016-04-06	$29.02	$29.09	$28.88	$28.95	$26.21	2,939,868
2016-04-05	$29.15	$29.30	$28.94	$29.01	$26.26	2,446,659
2016-04-04	$29.51	$29.73	$29.21	$29.32	$26.55	5,626,592
2016-04-01	$29.66	$29.81	$29.46	$29.50	$26.71	4,704,664
2016-03-31	$29.51	$29.83	$29.51	$29.73	$26.92	6,200,406
2016-03-30	$29.42	$29.71	$29.34	$29.51	$26.72	3,528,343
2016-03-29	$28.90	$29.37	$28.78	$29.25	$26.48	5,568,073
2016-03-28	$28.87	$29.00	$28.79	$28.88	$26.15	3,983,393
2016-03-24	$28.81	$28.87	$28.54	$28.74	$26.02	2,883,922
2016-03-23	$28.99	$29.10	$28.81	$28.94	$26.20	2,528,859
2016-03-22	$29.00	$29.35	$28.94	$29.05	$26.30	3,713,258
2016-03-21	$29.54	$29.75	$28.98	$29.10	$26.35	4,385,756
2016-03-18	$30.15	$30.19	$29.53	$29.54	$26.74	6,565,893
2016-03-17	$29.45	$30.30	$29.32	$30.17	$27.32	4,933,742
2016-03-16	$28.78	$29.60	$28.67	$29.45	$26.66	2,517,259
2016-03-15	$28.88	$29.11	$28.83	$28.97	$26.23	2,597,538
2016-03-14	$28.80	$29.13	$28.49	$29.02	$26.27	3,006,371
2016-03-11	$28.63	$28.96	$28.44	$28.92	$26.18	2,769,486
2016-03-10	$28.44	$28.64	$27.95	$28.31	$25.63	3,712,385
2016-03-09	$28.17	$28.42	$28.07	$28.22	$25.55	2,256,684
2016-03-08	$28.27	$28.39	$27.96	$28.10	$25.44	2,893,271
2016-03-07	$28.60	$28.74	$28.27	$28.35	$25.67	3,656,898
2016-03-04	$28.62	$28.62	$28.37	$28.42	$25.73	3,262,782
2016-03-03	$28.60	$28.67	$28.29	$28.62	$25.91	3,817,973
2016-03-02	$28.39	$28.73	$28.30	$28.50	$25.80	2,923,737
2016-03-01	$27.92	$28.58	$27.77	$28.57	$25.87	5,271,151
2016-02-29	$27.59	$28.12	$27.43	$27.52	$24.92	6,311,912
2016-02-26	$27.36	$27.87	$27.22	$27.65	$25.03	5,022,759
2016-02-25	$26.96	$27.39	$26.87	$27.36	$24.77	3,634,955
2016-02-24	$26.40	$26.84	$26.40	$26.76	$24.23	2,755,388
2016-02-23	$26.47	$27.04	$26.47	$26.74	$24.21	3,348,277
2016-02-22	$26.44	$26.76	$26.44	$26.64	$24.12	3,573,715
2016-02-19	$25.94	$26.39	$25.70	$26.23	$23.75	3,604,175
2016-02-18	$25.68	$26.27	$25.46	$26.07	$23.60	2,679,912
2016-02-17	$25.96	$26.13	$25.68	$25.72	$23.29	3,998,011
2016-02-16	$26.00	$26.03	$25.39	$25.68	$23.25	5,058,148
2016-02-12	$25.08	$25.57	$24.84	$25.56	$23.14	5,715,619
2016-02-11	$24.48	$25.09	$24.43	$24.72	$22.38	5,260,635
2016-02-10	$25.19	$25.66	$24.94	$24.97	$22.61	5,549,558
2016-02-09	$25.53	$25.56	$24.74	$25.00	$22.63	7,186,581
2016-02-08	$27.04	$27.22	$24.97	$25.80	$23.36	7,949,033
2016-02-05	$27.82	$28.00	$26.40	$27.03	$24.47	7,292,739
2016-02-04	$27.81	$28.31	$27.80	$28.11	$25.45	4,324,125
2016-02-03	$28.87	$28.97	$27.77	$28.09	$25.43	7,067,673
2016-02-02	$28.34	$29.00	$27.52	$28.66	$25.95	7,864,737
2016-02-01	$27.77	$28.51	$27.29	$28.08	$25.42	8,140,752
2016-01-29	$27.83	$28.30	$27.52	$28.04	$25.39	9,527,246
2016-01-28	$27.23	$29.00	$26.45	$27.56	$24.95	12,699,112
2016-01-27	$27.25	$27.35	$26.79	$27.14	$24.57	7,183,086
2016-01-26	$26.92	$27.42	$26.92	$27.35	$24.76	5,936,838
2016-01-25	$26.84	$27.46	$26.46	$26.92	$24.37	6,322,637
2016-01-22	$26.73	$27.09	$26.58	$26.81	$24.27	5,545,775
2016-01-21	$25.98	$26.94	$25.70	$26.34	$23.85	8,363,977
2016-01-20	$25.95	$26.49	$25.10	$25.65	$23.22	6,208,684
2016-01-19	$26.79	$27.20	$26.26	$26.42	$23.92	9,646,762
2016-01-15	$25.27	$27.44	$25.12	$27.03	$24.47	18,503,126
2016-01-14	$25.95	$26.38	$25.77	$25.80	$23.36	6,447,459
2016-01-13	$25.97	$26.98	$25.72	$25.80	$23.36	8,174,829
2016-01-12	$26.15	$26.16	$25.42	$25.76	$23.32	4,214,629
2016-01-11	$26.35	$26.38	$25.67	$25.87	$23.42	5,193,127
2016-01-08	$27.00	$27.10	$26.15	$26.18	$23.70	4,502,048
2016-01-07	$26.93	$27.33	$26.81	$26.93	$24.38	6,850,359
2016-01-06	$27.16	$27.63	$27.16	$27.62	$25.01	6,207,507
2016-01-05	$26.81	$27.52	$26.72	$27.37	$24.78	3,952,944
2016-01-04	$26.75	$26.88	$26.38	$26.71	$24.18	4,777,777
2015-12-31	$27.34	$27.41	$27.20	$27.21	$24.64	3,624,548
2015-12-30	$27.44	$27.58	$27.36	$27.41	$24.82	2,060,592
2015-12-29	$27.44	$27.47	$27.21	$27.44	$24.84	2,198,249
2015-12-28	$26.91	$27.17	$26.75	$27.16	$24.59	2,709,760
2015-12-24	$26.90	$27.13	$26.82	$27.03	$24.47	1,744,834
2015-12-23	$26.35	$26.97	$26.28	$26.97	$24.42	4,886,033
2015-12-22	$26.33	$26.57	$26.23	$26.28	$23.79	5,264,567
2015-12-21	$26.48	$26.49	$25.99	$26.19	$23.71	5,008,331
2015-12-18	$26.61	$26.76	$26.21	$26.22	$23.74	6,685,289
2015-12-17	$26.84	$26.93	$26.69	$26.83	$24.29	3,946,779
2015-12-16	$26.48	$27.12	$26.48	$27.02	$24.46	4,650,026
2015-12-15	$26.25	$26.52	$26.20	$26.37	$23.87	4,521,076
2015-12-14	$25.84	$26.11	$25.58	$26.08	$23.61	4,581,975
2015-12-11	$25.62	$26.07	$25.46	$25.93	$23.48	4,325,014
2015-12-10	$26.44	$26.57	$26.08	$26.10	$23.46	4,786,338
2015-12-09	$26.19	$26.62	$26.05	$26.43	$23.75	4,588,297
2015-12-08	$26.13	$26.49	$26.11	$26.37	$23.70	4,321,921
2015-12-07	$26.34	$26.38	$25.95	$26.13	$23.49	2,716,612
2015-12-04	$25.55	$26.46	$25.38	$26.37	$23.70	9,502,151
2015-12-03	$25.24	$25.41	$25.11	$25.33	$22.77	8,064,966
2015-12-02	$25.95	$26.15	$25.33	$25.37	$22.80	5,946,705
2015-12-01	$25.62	$26.16	$25.47	$26.11	$23.47	6,124,219
2015-11-30	$25.99	$26.06	$25.32	$25.47	$22.89	6,672,205
2015-11-27	$25.52	$25.97	$25.47	$25.90	$23.28	1,786,861
2015-11-25	$25.70	$25.70	$25.43	$25.56	$22.97	6,059,668
2015-11-24	$25.71	$25.86	$25.32	$25.64	$23.04	4,841,028
2015-11-23	$25.76	$25.97	$25.73	$25.90	$23.28	3,468,683
2015-11-20	$25.53	$25.85	$25.48	$25.79	$23.18	6,763,258
2015-11-19	$25.48	$25.67	$25.24	$25.46	$22.88	4,725,134
2015-11-18	$25.28	$25.45	$24.96	$25.42	$22.85	3,566,589
2015-11-17	$25.51	$25.60	$25.11	$25.12	$22.58	4,209,040
2015-11-16	$24.75	$25.43	$24.52	$25.42	$22.85	7,667,232
2015-11-13	$26.42	$26.46	$25.16	$25.18	$22.63	8,709,874
2015-11-12	$26.69	$26.79	$26.31	$26.37	$23.70	3,299,486
2015-11-11	$26.86	$26.97	$26.64	$26.74	$24.03	2,720,514
2015-11-10	$26.68	$26.97	$26.59	$26.84	$24.12	4,843,465
2015-11-09	$27.37	$27.55	$26.37	$26.63	$23.93	5,686,929
2015-11-06	$28.15	$28.42	$27.32	$27.50	$24.72	6,539,308
2015-11-05	$28.67	$29.05	$28.57	$28.84	$25.92	4,137,523
2015-11-04	$28.72	$28.83	$28.56	$28.68	$25.78	3,623,081
2015-11-03	$28.57	$29.08	$28.42	$28.70	$25.80	9,076,307
2015-11-02	$28.91	$29.56	$28.86	$29.55	$26.56	6,466,646
2015-10-30	$28.97	$29.11	$28.88	$28.95	$26.02	5,540,461
2015-10-29	$28.80	$29.08	$28.73	$29.04	$26.10	3,916,974
2015-10-28	$28.85	$28.98	$28.41	$28.94	$26.01	3,288,243
2015-10-27	$28.61	$28.94	$28.50	$28.87	$25.95	4,523,491
2015-10-26	$28.49	$28.73	$28.41	$28.69	$25.79	3,606,594
2015-10-23	$28.58	$28.70	$28.26	$28.49	$25.61	3,118,585
2015-10-22	$28.01	$28.65	$27.99	$28.60	$25.71	5,335,304
2015-10-21	$27.89	$28.85	$27.69	$27.84	$25.02	8,220,384
2015-10-20	$27.71	$27.92	$27.59	$27.84	$25.02	3,605,874
2015-10-19	$27.18	$27.80	$27.18	$27.79	$24.98	2,551,973
2015-10-16	$27.12	$27.38	$27.06	$27.24	$24.48	3,181,714
2015-10-15	$26.91	$27.09	$26.77	$27.06	$24.32	2,769,760
2015-10-14	$27.03	$27.14	$26.75	$26.81	$24.10	2,779,882
2015-10-13	$27.07	$27.28	$26.82	$26.87	$24.15	4,620,128
2015-10-12	$27.11	$27.38	$27.05	$27.24	$24.32	4,761,047
2015-10-09	$27.27	$27.33	$26.96	$27.14	$24.23	2,725,318
2015-10-08	$26.90	$27.36	$26.83	$27.31	$24.38	3,747,605
2015-10-07	$26.65	$26.97	$26.62	$26.90	$24.02	4,558,578
2015-10-06	$26.91	$27.18	$26.62	$26.65	$23.79	6,155,178
2015-10-05	$26.56	$27.12	$26.54	$27.08	$24.18	3,751,511
2015-10-02	$26.14	$26.46	$25.60	$26.46	$23.62	4,135,404
2015-10-01	$26.11	$26.47	$25.98	$26.43	$23.60	4,962,952
2015-09-30	$25.78	$26.02	$25.58	$25.97	$23.19	5,617,702
2015-09-29	$24.98	$25.74	$24.97	$25.57	$22.83	5,252,673
2015-09-28	$25.34	$25.39	$24.79	$24.97	$22.29	4,520,567
2015-09-25	$25.43	$26.02	$25.14	$25.42	$22.70	3,803,096
2015-09-24	$25.53	$25.70	$24.99	$25.06	$22.37	4,522,270
2015-09-23	$25.57	$25.80	$25.41	$25.63	$22.88	2,840,195
2015-09-22	$25.79	$25.91	$25.45	$25.57	$22.83	3,138,833
2015-09-21	$25.75	$26.20	$25.67	$26.02	$23.23	3,943,624
2015-09-18	$25.33	$26.10	$25.31	$25.72	$22.96	14,160,074
2015-09-17	$25.52	$26.25	$25.29	$25.74	$22.98	4,844,045
2015-09-16	$25.21	$25.60	$25.20	$25.49	$22.76	3,294,928
2015-09-15	$24.92	$25.35	$24.76	$25.22	$22.52	3,151,619
2015-09-14	$25.03	$25.09	$24.81	$24.95	$22.28	3,751,986
2015-09-11	$24.37	$24.96	$24.24	$24.95	$22.28	5,210,545
2015-09-10	$24.33	$24.69	$24.23	$24.37	$21.76	4,020,417
2015-09-09	$24.98	$25.02	$24.35	$24.40	$21.78	4,500,920
2015-09-08	$24.78	$24.87	$24.41	$24.78	$22.12	4,519,213
2015-09-04	$24.78	$24.86	$24.22	$24.48	$21.86	5,244,050
2015-09-03	$25.19	$25.38	$25.08	$25.18	$22.48	3,539,339
2015-09-02	$25.19	$25.19	$24.84	$25.06	$22.37	3,564,806

General Growth Properties Inc (GGP) News Headlines

Recent General Growth Properties Inc (GGP) News

Similar Companies to General Growth Properties Inc (GGP) 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	--	--	--

General Growth Properties Inc (GGP) Exchange: NYSE