Kao Corp (KCRPY) Exchange: PINK
Data as of May 6, 2024
$71.75 ($-0.91) -1.25%
Kao Corp - Daily Information
Click for more stock information on Kao Corp.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $71.26 |
| Previous Close | $71.75 |
| High | $72.87 |
| Low | $70.88 |
| Adjusted Open | $71.26 |
| Previous Adjusted Close | $71.75 |
| Adjusted High | $72.87 |
| Adjusted Low | $70.88 |
About Kao Corp (KCRPY)
DELISTED - Kao Corporation, together with its subsidiaries, develops and sells consumer products worldwide. It operates through four segments: Beauty Care Business, Human Health Care Business, Fabric and Home Care Business, and Chemical Business. The Beauty Care Business segment offers cosmetics; skin and body care products, such as facial and body cleansers; and hair care products, including shampoos and conditioners, and hair styling agents primarily under the Sofina, Kanebo, Molton Brown, Bioré, Jergens, Asience, John Frieda, and Goldwell brand names. The Human Health Care Business segment provides functional health beverages, feminine and baby care products, and oral care products primarily under the brand names of Laurier and Merries. The Fabric and Home Care Business segment offers fabric care products, including laundry detergents, fabric softeners, and bleaching products; and home care products comprising dishwashing detergents and house cleaning products principally under the brand names of Attack, Haiter, and Magiclean brand names. The Chemical Business segment manufactures and sells oleo chemicals, performance chemicals, and specialty chemicals, as well as develops various chemical products, such as fat and oil derivatives and surfactants, functional polymers, and fragrances, which are produced from natural oils and fats primarily under the brand names of KALCOL, EMAL, MIGHTY, and TUFTONE. This segment serves paper and pulp, food products, pharmaceutical products, electronics, civil engineering and construction, information media, electronics, and other industries. The company was formerly known as Kao Soap Co., Ltd. and changed its name to Kao Corporation in 1982. Kao Corporation was founded in 1887 and is headquartered in Tokyo, Japan.
Invest in Kao Corp (KCRPY)
Historical Stock Data for Kao Corp (KCRPY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-04-30 | $71.26 | $72.87 | $70.88 | $71.75 | $71.75 | 16,307 |
| 2018-04-27 | $73.15 | $73.15 | $72.43 | $72.65 | $72.65 | 12,026 |
| 2018-04-26 | $71.97 | $72.65 | $70.99 | $72.37 | $72.37 | 19,057 |
| 2018-04-25 | $71.71 | $71.71 | $70.61 | $71.06 | $71.06 | 16,505 |
| 2018-04-24 | $71.11 | $71.57 | $69.65 | $69.97 | $69.97 | 116,081 |
| 2018-04-23 | $71.50 | $71.90 | $71.50 | $71.83 | $71.83 | 10,480 |
| 2018-04-20 | $72.72 | $72.98 | $71.36 | $72.79 | $72.79 | 9,138 |
| 2018-04-19 | $73.62 | $73.62 | $72.52 | $72.56 | $72.56 | 11,429 |
| 2018-04-18 | $72.58 | $74.93 | $72.58 | $73.84 | $73.84 | 10,108 |
| 2018-04-17 | $73.94 | $74.63 | $72.95 | $74.42 | $74.42 | 12,078 |
| 2018-04-16 | $74.02 | $74.48 | $72.16 | $73.28 | $73.28 | 9,513 |
| 2018-04-13 | $72.66 | $73.62 | $71.74 | $72.47 | $72.47 | 14,123 |
| 2018-04-12 | $73.88 | $73.88 | $72.76 | $73.54 | $73.54 | 27,724 |
| 2018-04-11 | $74.11 | $74.11 | $71.92 | $73.04 | $73.04 | 51,566 |
| 2018-04-10 | $76.50 | $77.24 | $76.23 | $76.35 | $76.35 | 14,381 |
| 2018-04-09 | $78.71 | $79.75 | $78.71 | $79.46 | $79.46 | 10,614 |
| 2018-04-06 | $77.84 | $79.07 | $76.77 | $77.74 | $77.74 | 9,169 |
| 2018-04-05 | $77.15 | $78.58 | $76.95 | $78.01 | $78.01 | 10,799 |
| 2018-04-04 | $76.01 | $77.22 | $74.80 | $77.04 | $77.04 | 14,453 |
| 2018-04-03 | $75.81 | $77.44 | $75.61 | $76.77 | $76.77 | 10,482 |
| 2018-04-02 | $76.91 | $76.91 | $74.53 | $75.61 | $75.61 | 14,840 |
| 2018-03-29 | $75.98 | $75.98 | $73.81 | $75.42 | $75.42 | 9,232 |
| 2018-03-28 | $72.10 | $73.36 | $72.10 | $72.98 | $72.98 | 9,957 |
| 2018-03-27 | $72.86 | $73.18 | $71.89 | $72.51 | $72.51 | 13,482 |
| 2018-03-26 | $69.36 | $71.22 | $69.36 | $71.22 | $71.22 | 51,321 |
| 2018-03-23 | $68.22 | $70.42 | $68.22 | $68.89 | $68.89 | 15,604 |
| 2018-03-22 | $69.26 | $70.94 | $69.26 | $69.92 | $69.92 | 13,651 |
| 2018-03-21 | $69.53 | $70.15 | $68.61 | $70.02 | $70.02 | 13,554 |
| 2018-03-20 | $70.49 | $70.49 | $68.61 | $69.63 | $69.63 | 22,896 |
| 2018-03-19 | $70.58 | $71.61 | $69.51 | $70.10 | $70.10 | 13,975 |
| 2018-03-16 | $73.05 | $73.05 | $71.80 | $72.00 | $72.00 | 9,595 |
| 2018-03-15 | $71.84 | $73.71 | $71.84 | $72.91 | $72.91 | 9,232 |
| 2018-03-14 | $72.82 | $72.93 | $72.49 | $72.68 | $72.68 | 9,437 |
| 2018-03-13 | $72.46 | $72.57 | $71.61 | $71.78 | $71.78 | 14,572 |
| 2018-03-12 | $72.08 | $72.34 | $71.04 | $72.20 | $72.20 | 27,600 |
| 2018-03-09 | $72.46 | $72.87 | $72.03 | $72.35 | $72.35 | 33,402 |
| 2018-03-08 | $71.95 | $72.75 | $71.95 | $72.61 | $72.61 | 6,991 |
| 2018-03-07 | $76.65 | $76.65 | $74.27 | $75.10 | $75.10 | 28,665 |
| 2018-03-06 | $73.26 | $76.09 | $73.26 | $75.02 | $75.02 | 20,297 |
| 2018-03-05 | $72.45 | $73.07 | $71.63 | $72.89 | $72.89 | 14,588 |
| 2018-03-02 | $72.23 | $72.42 | $71.34 | $72.24 | $72.24 | 14,373 |
| 2018-03-01 | $71.37 | $72.65 | $71.37 | $71.88 | $71.88 | 14,753 |
| 2018-02-28 | $74.78 | $74.78 | $72.51 | $73.37 | $73.37 | 17,166 |
| 2018-02-27 | $72.62 | $73.94 | $72.62 | $73.29 | $73.29 | 24,658 |
| 2018-02-26 | $73.64 | $74.80 | $73.11 | $73.75 | $73.75 | 21,090 |
| 2018-02-23 | $73.31 | $73.31 | $71.40 | $72.70 | $72.70 | 25,622 |
| 2018-02-22 | $73.05 | $75.05 | $73.05 | $74.36 | $74.36 | 17,865 |
| 2018-02-21 | $72.42 | $74.66 | $72.42 | $73.10 | $73.10 | 21,732 |
| 2018-02-20 | $73.60 | $74.42 | $72.47 | $73.35 | $73.35 | 76,482 |
| 2018-02-16 | $74.43 | $74.62 | $73.56 | $73.72 | $73.72 | 169,199 |
| 2018-02-15 | $73.21 | $74.31 | $72.11 | $73.31 | $73.31 | 16,409 |
| 2018-02-14 | $70.75 | $73.31 | $70.75 | $73.18 | $73.18 | 20,748 |
| 2018-02-13 | $72.43 | $73.03 | $71.40 | $72.73 | $72.73 | 39,788 |
| 2018-02-12 | $73.57 | $73.57 | $71.49 | $72.19 | $72.19 | 12,165 |
| 2018-02-09 | $71.42 | $72.63 | $70.08 | $71.51 | $71.51 | 24,429 |
| 2018-02-08 | $71.94 | $71.94 | $69.97 | $69.97 | $69.97 | 26,236 |
| 2018-02-07 | $71.77 | $71.77 | $70.03 | $70.61 | $70.61 | 64,413 |
| 2018-02-06 | $67.04 | $69.48 | $67.04 | $69.00 | $69.00 | 23,257 |
| 2018-02-05 | $70.52 | $72.66 | $70.26 | $70.68 | $70.68 | 17,200 |
| 2018-02-02 | $72.35 | $74.29 | $72.35 | $72.87 | $72.87 | 47,339 |
| 2018-02-01 | $69.20 | $72.57 | $69.00 | $70.10 | $70.10 | 119,088 |
| 2018-01-31 | $70.74 | $70.74 | $69.26 | $69.82 | $69.82 | 18,040 |
| 2018-01-30 | $70.50 | $71.10 | $70.50 | $70.83 | $70.83 | 12,652 |
| 2018-01-29 | $68.51 | $70.60 | $68.51 | $70.49 | $70.49 | 31,205 |
| 2018-01-26 | $69.82 | $71.33 | $69.82 | $71.20 | $71.20 | 16,528 |
| 2018-01-25 | $69.51 | $71.32 | $69.51 | $70.28 | $70.28 | 18,561 |
| 2018-01-24 | $69.56 | $70.50 | $69.56 | $70.33 | $70.33 | 17,129 |
| 2018-01-23 | $69.23 | $70.93 | $69.23 | $70.51 | $70.51 | 12,666 |
| 2018-01-22 | $70.79 | $70.79 | $68.71 | $69.78 | $69.78 | 14,026 |
| 2018-01-19 | $69.34 | $69.52 | $69.10 | $69.48 | $69.48 | 14,646 |
| 2018-01-18 | $70.31 | $70.31 | $68.78 | $69.61 | $69.61 | 15,291 |
| 2018-01-17 | $70.95 | $70.95 | $68.82 | $70.07 | $70.07 | 27,402 |
| 2018-01-16 | $70.02 | $70.96 | $69.73 | $69.80 | $69.80 | 14,627 |
| 2018-01-12 | $67.38 | $68.30 | $66.55 | $68.16 | $68.16 | 16,989 |
| 2018-01-11 | $68.92 | $68.92 | $68.03 | $68.72 | $68.72 | 18,991 |
| 2018-01-10 | $68.06 | $69.37 | $68.06 | $69.11 | $69.11 | 28,888 |
| 2018-01-09 | $69.36 | $69.60 | $68.46 | $69.51 | $69.51 | 15,531 |
| 2018-01-08 | $68.35 | $68.52 | $67.80 | $68.33 | $68.33 | 24,565 |
| 2018-01-05 | $67.06 | $68.90 | $67.06 | $68.26 | $68.26 | 15,639 |
| 2018-01-04 | $67.80 | $69.40 | $67.80 | $68.70 | $68.70 | 18,301 |
| 2018-01-03 | $67.22 | $68.81 | $67.22 | $68.81 | $68.81 | 8,132 |
| 2018-01-02 | $66.80 | $68.28 | $66.80 | $68.12 | $68.12 | 10,456 |
| 2017-12-29 | $66.62 | $68.46 | $66.62 | $67.58 | $67.58 | 6,860 |
| 2017-12-28 | $67.56 | $68.18 | $67.56 | $68.10 | $68.10 | 13,098 |
| 2017-12-27 | $67.64 | $68.95 | $67.64 | $68.73 | $68.73 | 13,521 |
| 2017-12-26 | $69.60 | $69.60 | $68.62 | $68.76 | $68.76 | 7,932 |
| 2017-12-22 | $67.81 | $68.70 | $66.92 | $67.89 | $67.89 | 12,595 |
| 2017-12-21 | $68.33 | $68.33 | $66.89 | $67.79 | $67.79 | 13,577 |
| 2017-12-20 | $68.84 | $68.84 | $67.39 | $68.32 | $68.32 | 15,502 |
| 2017-12-19 | $69.30 | $69.30 | $68.10 | $68.35 | $68.35 | 10,678 |
| 2017-12-18 | $69.70 | $69.70 | $68.18 | $69.21 | $69.21 | 18,930 |
| 2017-12-15 | $69.28 | $69.28 | $68.16 | $68.29 | $68.29 | 13,709 |
| 2017-12-14 | $68.62 | $68.62 | $67.61 | $67.91 | $67.91 | 83,511 |
| 2017-12-13 | $66.64 | $68.07 | $66.64 | $67.90 | $67.90 | 7,470 |
| 2017-12-12 | $67.13 | $67.89 | $67.13 | $67.61 | $67.61 | 16,323 |
| 2017-12-11 | $68.63 | $68.63 | $67.55 | $68.39 | $68.39 | 37,898 |
| 2017-12-08 | $68.07 | $69.42 | $68.07 | $68.60 | $68.60 | 18,638 |
| 2017-12-07 | $69.62 | $69.62 | $68.55 | $68.85 | $68.85 | 17,886 |
| 2017-12-06 | $69.13 | $69.13 | $68.19 | $68.65 | $68.65 | 15,862 |
| 2017-12-05 | $69.20 | $69.20 | $67.96 | $68.30 | $68.30 | 10,757 |
| 2017-12-04 | $67.06 | $67.11 | $66.67 | $66.95 | $66.95 | 15,005 |
| 2017-12-01 | $66.21 | $67.76 | $66.21 | $67.01 | $67.01 | 13,494 |
| 2017-11-30 | $67.62 | $67.79 | $66.95 | $67.65 | $67.65 | 11,417 |
| 2017-11-29 | $67.45 | $67.45 | $66.11 | $66.26 | $66.26 | 13,645 |
| 2017-11-28 | $66.77 | $66.77 | $65.64 | $65.84 | $65.84 | 8,937 |
| 2017-11-27 | $64.47 | $64.47 | $63.14 | $63.78 | $63.78 | 9,554 |
| 2017-11-24 | $63.50 | $63.90 | $63.50 | $63.82 | $63.82 | 6,343 |
| 2017-11-22 | $63.13 | $63.13 | $61.55 | $62.59 | $62.59 | 10,138 |
| 2017-11-21 | $62.77 | $63.15 | $62.42 | $62.77 | $62.77 | 9,322 |
| 2017-11-20 | $61.37 | $62.15 | $61.37 | $61.99 | $61.99 | 12,314 |
| 2017-11-17 | $62.09 | $63.54 | $62.09 | $62.98 | $62.98 | 14,263 |
| 2017-11-16 | $62.48 | $63.50 | $62.48 | $63.10 | $63.10 | 10,081 |
| 2017-11-15 | $61.27 | $61.81 | $61.24 | $61.67 | $61.67 | 18,742 |
| 2017-11-14 | $61.76 | $62.31 | $61.47 | $62.14 | $62.14 | 18,843 |
| 2017-11-13 | $60.74 | $61.43 | $60.74 | $61.43 | $61.43 | 16,036 |
| 2017-11-10 | $62.85 | $62.87 | $62.34 | $62.46 | $62.46 | 16,998 |
| 2017-11-09 | $62.55 | $62.55 | $61.71 | $62.43 | $62.43 | 17,681 |
| 2017-11-08 | $61.61 | $61.97 | $61.60 | $61.66 | $61.66 | 10,535 |
| 2017-11-07 | $61.73 | $61.73 | $61.35 | $61.63 | $61.63 | 10,793 |
| 2017-11-06 | $60.65 | $60.69 | $60.05 | $60.65 | $60.65 | 21,121 |
| 2017-11-03 | $60.52 | $60.83 | $60.52 | $60.74 | $60.74 | 10,335 |
| 2017-11-02 | $60.40 | $60.80 | $60.40 | $60.58 | $60.58 | 12,620 |
| 2017-11-01 | $60.35 | $60.56 | $60.27 | $60.54 | $60.54 | 10,331 |
| 2017-10-31 | $60.00 | $60.67 | $60.00 | $60.51 | $60.51 | 10,246 |
| 2017-10-30 | $62.27 | $63.10 | $61.59 | $62.91 | $62.91 | 16,270 |
| 2017-10-27 | $62.96 | $63.86 | $62.96 | $63.55 | $63.55 | 8,922 |
| 2017-10-26 | $61.71 | $63.11 | $61.71 | $62.97 | $62.97 | 13,903 |
| 2017-10-25 | $61.27 | $62.55 | $61.27 | $62.39 | $62.39 | 9,636 |
| 2017-10-24 | $63.46 | $63.46 | $62.47 | $62.80 | $62.80 | 10,152 |
| 2017-10-23 | $62.86 | $64.10 | $62.86 | $63.36 | $63.36 | 21,639 |
| 2017-10-20 | $64.91 | $64.91 | $63.54 | $64.23 | $64.23 | 26,311 |
| 2017-10-19 | $63.34 | $63.64 | $62.40 | $63.46 | $63.46 | 173,038 |
| 2017-10-18 | $63.94 | $63.94 | $62.26 | $63.01 | $63.01 | 12,069 |
| 2017-10-17 | $63.31 | $63.49 | $63.22 | $63.35 | $63.35 | 7,584 |
| 2017-10-16 | $62.29 | $63.38 | $62.29 | $63.22 | $63.22 | 276,334 |
| 2017-10-13 | $61.55 | $61.90 | $61.55 | $61.85 | $61.85 | 51,117 |
| 2017-10-12 | $60.23 | $60.88 | $60.15 | $60.70 | $60.70 | 246,669 |
| 2017-10-11 | $59.10 | $59.29 | $58.70 | $58.84 | $58.84 | 233,283 |
| 2017-10-10 | $58.49 | $58.55 | $58.31 | $58.40 | $58.40 | 313,637 |
| 2017-10-09 | $58.39 | $58.63 | $58.38 | $58.50 | $58.50 | 12,421 |
| 2017-10-06 | $58.39 | $58.52 | $58.00 | $58.34 | $58.34 | 51,653 |
| 2017-10-05 | $57.78 | $58.92 | $57.78 | $58.52 | $58.52 | 12,064 |
| 2017-10-04 | $57.17 | $58.47 | $57.17 | $57.88 | $57.88 | 10,700 |
| 2017-10-03 | $57.49 | $58.29 | $57.49 | $58.14 | $58.14 | 8,848 |
| 2017-10-02 | $58.40 | $58.67 | $58.16 | $58.53 | $58.53 | 12,373 |
| 2017-09-29 | $58.07 | $59.12 | $58.07 | $58.88 | $58.88 | 8,756 |
| 2017-09-28 | $58.35 | $58.35 | $57.95 | $58.10 | $58.10 | 15,098 |
| 2017-09-27 | $58.72 | $58.72 | $57.13 | $57.84 | $57.84 | 17,377 |
| 2017-09-26 | $57.74 | $58.96 | $57.74 | $58.65 | $58.65 | 17,625 |
| 2017-09-25 | $58.01 | $59.11 | $58.01 | $58.96 | $58.96 | 9,341 |
| 2017-09-22 | $57.88 | $58.86 | $57.88 | $58.65 | $58.65 | 14,413 |
| 2017-09-21 | $60.01 | $60.01 | $59.29 | $59.69 | $59.69 | 11,067 |
| 2017-09-20 | $60.68 | $61.08 | $60.39 | $60.67 | $60.67 | 13,960 |
| 2017-09-19 | $61.43 | $61.80 | $61.28 | $61.34 | $61.34 | 609 |
| 2017-09-18 | $60.70 | $61.49 | $60.50 | $61.20 | $61.20 | 24,958 |
| 2017-09-15 | $59.75 | $61.40 | $59.74 | $60.75 | $60.75 | 35,485 |
| 2017-09-14 | $60.73 | $61.59 | $60.73 | $61.59 | $61.59 | 30,313 |
| 2017-09-13 | $63.08 | $63.08 | $61.80 | $61.81 | $61.81 | 23,507 |
| 2017-09-12 | $63.65 | $63.65 | $61.95 | $62.24 | $62.24 | 46,125 |
| 2017-09-11 | $63.50 | $63.50 | $61.65 | $61.73 | $61.73 | 50,293 |
| 2017-09-08 | $62.05 | $62.45 | $62.05 | $62.43 | $62.43 | 16,054 |
| 2017-09-07 | $62.80 | $62.80 | $62.18 | $62.53 | $62.53 | 8,319 |
| 2017-09-06 | $63.92 | $63.92 | $61.54 | $62.32 | $62.32 | 10,259 |
| 2017-09-05 | $61.35 | $62.64 | $61.35 | $62.52 | $62.52 | 64,784 |
| 2017-09-01 | $61.65 | $62.78 | $61.65 | $62.23 | $62.23 | 55,132 |
| 2017-08-31 | $61.85 | $62.68 | $61.85 | $62.68 | $62.68 | 9,590 |
| 2017-08-30 | $61.85 | $62.13 | $61.85 | $62.02 | $62.02 | 5,868 |
| 2017-08-29 | $61.90 | $62.13 | $61.44 | $61.75 | $61.75 | 7,221 |
| 2017-08-28 | $61.43 | $61.78 | $61.43 | $61.65 | $61.65 | 20,835 |
| 2017-08-25 | $60.45 | $61.00 | $60.45 | $61.00 | $61.00 | 8,507 |
| 2017-08-24 | $61.40 | $61.40 | $61.08 | $61.25 | $61.25 | 7,718 |
| 2017-08-23 | $62.13 | $62.13 | $61.38 | $61.59 | $61.59 | 7,577 |
| 2017-08-22 | $61.49 | $61.57 | $61.25 | $61.36 | $61.36 | 6,730 |
| 2017-08-21 | $60.82 | $62.13 | $60.82 | $61.85 | $61.85 | 6,101 |
| 2017-08-18 | $60.98 | $61.30 | $60.90 | $61.03 | $61.03 | 8,435 |
| 2017-08-17 | $60.50 | $61.67 | $60.50 | $61.41 | $61.41 | 12,087 |
| 2017-08-16 | $61.02 | $61.43 | $60.94 | $61.40 | $61.40 | 10,880 |
| 2017-08-15 | $61.60 | $61.69 | $61.35 | $61.63 | $61.63 | 7,901 |
| 2017-08-14 | $61.11 | $61.69 | $60.78 | $61.25 | $61.25 | 16,977 |
| 2017-08-11 | $61.11 | $61.28 | $61.11 | $61.27 | $61.27 | 11,300 |
| 2017-08-10 | $61.31 | $61.37 | $60.99 | $61.22 | $61.22 | 7,054 |
| 2017-08-09 | $61.31 | $61.39 | $61.03 | $61.25 | $61.25 | 6,126 |
| 2017-08-08 | $60.98 | $61.20 | $60.89 | $61.01 | $61.01 | 5,155 |
| 2017-08-07 | $60.50 | $60.81 | $60.45 | $60.81 | $60.81 | 9,053 |
| 2017-08-04 | $60.63 | $61.55 | $60.63 | $61.24 | $61.24 | 9,006 |
| 2017-08-03 | $60.77 | $61.43 | $59.94 | $61.16 | $61.16 | 9,236 |
| 2017-08-02 | $60.07 | $61.17 | $60.07 | $61.04 | $61.04 | 9,012 |
| 2017-08-01 | $60.01 | $61.12 | $60.01 | $60.99 | $60.99 | 5,526 |
| 2017-07-31 | $60.75 | $60.95 | $60.55 | $60.95 | $60.95 | 10,472 |
| 2017-07-28 | $61.13 | $61.13 | $60.83 | $60.90 | $60.90 | 22,507 |
| 2017-07-27 | $61.50 | $62.30 | $61.15 | $61.90 | $61.90 | 32,448 |
| 2017-07-26 | $60.73 | $61.26 | $60.18 | $61.19 | $61.19 | 10,684 |
| 2017-07-25 | $62.37 | $62.37 | $61.46 | $61.51 | $61.51 | 9,409 |
| 2017-07-24 | $62.62 | $62.68 | $62.30 | $62.40 | $62.40 | 19,744 |
| 2017-07-21 | $64.10 | $64.85 | $63.80 | $64.30 | $64.30 | 1,650,168 |
| 2017-07-20 | $63.37 | $63.73 | $63.08 | $63.73 | $63.73 | 132,766 |
| 2017-07-19 | $61.88 | $63.10 | $61.88 | $62.83 | $62.83 | 285,523 |
| 2017-07-18 | $61.40 | $61.40 | $60.46 | $60.82 | $60.82 | 154,157 |
| 2017-07-17 | $60.21 | $60.45 | $59.75 | $59.99 | $59.99 | 7,104 |
| 2017-07-14 | $59.73 | $60.51 | $58.78 | $60.02 | $60.02 | 5,405 |
| 2017-07-13 | $59.94 | $60.14 | $59.66 | $60.00 | $60.00 | 9,345 |
| 2017-07-12 | $59.06 | $59.30 | $58.88 | $59.27 | $59.27 | 7,070 |
| 2017-07-11 | $57.50 | $58.65 | $57.50 | $58.65 | $58.65 | 12,878 |
| 2017-07-10 | $59.05 | $59.05 | $58.35 | $58.74 | $58.74 | 8,413 |
| 2017-07-07 | $58.32 | $58.68 | $58.32 | $58.57 | $58.57 | 4,489 |
| 2017-07-06 | $58.62 | $58.74 | $58.58 | $58.66 | $58.66 | 7,988 |
| 2017-07-05 | $59.30 | $59.43 | $58.76 | $59.17 | $59.17 | 9,600 |
| 2017-07-03 | $60.13 | $60.13 | $59.20 | $59.45 | $59.45 | 3,131 |
| 2017-06-30 | $59.54 | $59.60 | $59.33 | $59.42 | $59.42 | 5,978 |
| 2017-06-29 | $59.84 | $59.90 | $59.65 | $59.88 | $59.88 | 6,150 |
| 2017-06-28 | $60.17 | $60.30 | $60.03 | $60.21 | $60.21 | 13,995 |
| 2017-06-27 | $60.89 | $61.15 | $60.62 | $60.63 | $60.63 | 19,054 |
| 2017-06-26 | $60.91 | $61.65 | $60.91 | $61.19 | $60.70 | 12,673 |
| 2017-06-23 | $61.14 | $61.25 | $61.05 | $61.14 | $60.65 | 67,169 |
| 2017-06-22 | $60.90 | $61.23 | $60.88 | $60.91 | $60.43 | 19,537 |
| 2017-06-21 | $61.52 | $61.59 | $61.10 | $61.10 | $60.61 | 106,043 |
| 2017-06-20 | $61.33 | $63.01 | $61.33 | $62.20 | $61.70 | 8,564 |
| 2017-06-19 | $62.67 | $62.68 | $62.42 | $62.51 | $62.01 | 27,996 |
| 2017-06-16 | $61.70 | $62.09 | $61.70 | $62.07 | $61.58 | 7,074 |
| 2017-06-15 | $62.45 | $62.65 | $62.17 | $62.36 | $61.86 | 8,484 |
| 2017-06-14 | $62.63 | $62.67 | $62.00 | $62.29 | $61.79 | 9,294 |
| 2017-06-13 | $62.39 | $62.66 | $62.39 | $62.63 | $62.13 | 4,582 |
| 2017-06-12 | $62.55 | $62.80 | $62.04 | $62.11 | $61.62 | 10,397 |
| 2017-06-09 | $62.75 | $62.75 | $61.66 | $62.10 | $61.61 | 10,479 |
| 2017-06-08 | $63.75 | $63.85 | $63.43 | $63.70 | $63.19 | 13,272 |
| 2017-06-07 | $65.28 | $65.50 | $65.20 | $65.28 | $64.76 | 9,016 |
| 2017-06-06 | $64.70 | $65.04 | $64.70 | $64.91 | $64.39 | 13,561 |
| 2017-06-05 | $64.56 | $64.96 | $64.55 | $64.83 | $64.31 | 48,483 |
| 2017-06-02 | $63.10 | $63.64 | $63.10 | $63.55 | $63.04 | 35,354 |
| 2017-06-01 | $62.65 | $63.05 | $62.65 | $62.97 | $62.47 | 10,737 |
| 2017-05-31 | $62.96 | $63.38 | $62.84 | $63.15 | $62.65 | 10,355 |
| 2017-05-30 | $63.62 | $63.62 | $61.98 | $62.91 | $62.41 | 8,054 |
| 2017-05-26 | $61.02 | $62.67 | $61.02 | $62.05 | $61.56 | 9,640 |
| 2017-05-25 | $61.49 | $61.65 | $61.45 | $61.62 | $61.13 | 12,399 |
| 2017-05-24 | $60.75 | $61.85 | $60.75 | $61.59 | $61.10 | 37,449 |
| 2017-05-23 | $62.22 | $62.32 | $61.92 | $61.93 | $61.44 | 13,169 |
| 2017-05-22 | $62.05 | $62.70 | $61.87 | $62.07 | $61.58 | 28,227 |
| 2017-05-19 | $61.81 | $62.18 | $61.58 | $61.95 | $61.46 | 359,224 |
| 2017-05-18 | $61.76 | $62.35 | $61.53 | $61.93 | $61.44 | 164,687 |
| 2017-05-17 | $60.14 | $60.88 | $60.14 | $60.88 | $60.40 | 18,758 |
| 2017-05-16 | $59.91 | $59.91 | $59.72 | $59.87 | $59.39 | 10,982 |
| 2017-05-15 | $59.82 | $59.82 | $59.69 | $59.73 | $59.25 | 7,581 |
| 2017-05-12 | $58.94 | $58.99 | $58.75 | $58.90 | $58.43 | 5,726 |
| 2017-05-11 | $58.73 | $58.97 | $58.70 | $58.79 | $58.32 | 10,791 |
| 2017-05-10 | $57.99 | $58.00 | $57.70 | $57.84 | $57.38 | 7,417 |
| 2017-05-09 | $57.31 | $57.37 | $57.17 | $57.33 | $56.87 | 7,213 |
| 2017-05-08 | $56.79 | $57.15 | $56.41 | $56.91 | $56.46 | 12,804 |
| 2017-05-05 | $54.90 | $55.15 | $54.82 | $55.15 | $54.71 | 17,848 |
| 2017-05-04 | $54.65 | $54.91 | $54.36 | $54.91 | $54.47 | 19,319 |
| 2017-05-03 | $54.73 | $54.80 | $54.50 | $54.76 | $54.32 | 5,579 |
| 2017-05-02 | $54.73 | $54.86 | $54.68 | $54.75 | $54.31 | 8,846 |
| 2017-05-01 | $54.62 | $54.86 | $54.56 | $54.78 | $54.34 | 6,648 |
| 2017-04-28 | $55.23 | $55.34 | $55.08 | $55.14 | $54.70 | 11,658 |
| 2017-04-27 | $55.38 | $55.55 | $55.37 | $55.54 | $55.10 | 6,461 |
| 2017-04-26 | $55.30 | $56.80 | $55.28 | $56.60 | $56.15 | 21,652 |
| 2017-04-25 | $55.96 | $55.96 | $55.48 | $55.48 | $55.04 | 6,462 |
| 2017-04-24 | $56.05 | $56.10 | $55.91 | $56.09 | $55.64 | 10,608 |
| 2017-04-21 | $56.33 | $56.37 | $56.21 | $56.31 | $55.86 | 7,226 |
| 2017-04-20 | $56.42 | $56.47 | $56.35 | $56.42 | $55.97 | 7,250 |
| 2017-04-19 | $56.12 | $56.15 | $55.89 | $55.89 | $55.45 | 4,197 |
| 2017-04-18 | $55.99 | $56.25 | $55.98 | $56.24 | $55.79 | 17,695 |
| 2017-04-17 | $56.23 | $56.30 | $56.19 | $56.30 | $55.85 | 14,840 |
| 2017-04-13 | $55.78 | $55.93 | $55.77 | $55.89 | $55.45 | 7,523 |
| 2017-04-12 | $56.36 | $56.54 | $56.29 | $56.53 | $56.08 | 7,874 |
| 2017-04-11 | $56.25 | $56.53 | $56.18 | $56.44 | $55.99 | 8,539 |
| 2017-04-10 | $55.87 | $55.99 | $55.76 | $55.97 | $55.52 | 5,842 |
| 2017-04-07 | $56.72 | $56.75 | $56.44 | $56.58 | $56.13 | 5,389 |
| 2017-04-06 | $55.40 | $55.40 | $55.18 | $55.40 | $54.96 | 7,820 |
| 2017-04-05 | $55.56 | $55.65 | $55.40 | $55.41 | $54.97 | 11,755 |
| 2017-04-04 | $55.57 | $56.32 | $55.57 | $55.90 | $55.45 | 4,719 |
| 2017-04-03 | $55.64 | $55.84 | $55.51 | $55.84 | $55.40 | 4,445 |
| 2017-03-31 | $55.87 | $55.88 | $54.85 | $55.07 | $54.63 | 17,362 |
| 2017-03-30 | $56.14 | $56.20 | $55.87 | $55.96 | $55.51 | 19,364 |
| 2017-03-29 | $56.50 | $56.50 | $55.98 | $56.22 | $55.77 | 12,784 |
| 2017-03-28 | $55.87 | $56.50 | $55.23 | $56.03 | $55.58 | 6,033 |
| 2017-03-27 | $54.78 | $55.75 | $54.78 | $55.47 | $55.03 | 8,267 |
| 2017-03-24 | $54.94 | $55.88 | $54.94 | $55.58 | $55.14 | 11,036 |
| 2017-03-23 | $54.23 | $55.30 | $54.23 | $55.00 | $54.56 | 7,772 |
| 2017-03-22 | $53.78 | $54.56 | $53.54 | $54.56 | $54.13 | 13,383 |
| 2017-03-21 | $53.55 | $54.23 | $53.54 | $53.74 | $53.31 | 11,375 |
| 2017-03-20 | $53.83 | $53.95 | $53.70 | $53.83 | $53.40 | 10,689 |
| 2017-03-17 | $53.01 | $54.17 | $53.01 | $53.83 | $53.40 | 6,472 |
| 2017-03-16 | $53.40 | $53.58 | $53.32 | $53.57 | $53.14 | 13,904 |
| 2017-03-15 | $52.52 | $53.87 | $52.18 | $53.83 | $53.40 | 92,189 |
| 2017-03-14 | $52.38 | $52.57 | $52.17 | $52.49 | $52.07 | 53,789 |
| 2017-03-13 | $52.30 | $52.45 | $52.28 | $52.33 | $51.91 | 9,147 |
| 2017-03-10 | $51.80 | $52.02 | $51.70 | $51.80 | $51.39 | 14,984 |
| 2017-03-09 | $51.55 | $51.91 | $51.54 | $51.54 | $51.13 | 36,508 |
| 2017-03-08 | $52.22 | $52.58 | $51.86 | $52.33 | $51.91 | 12,337 |
| 2017-03-07 | $52.33 | $52.50 | $52.16 | $52.32 | $51.90 | 121,839 |
| 2017-03-06 | $52.36 | $52.58 | $52.30 | $52.44 | $52.02 | 80,899 |
| 2017-03-03 | $51.95 | $52.00 | $51.75 | $51.95 | $51.54 | 9,629 |
| 2017-03-02 | $51.66 | $51.99 | $51.66 | $51.81 | $51.40 | 15,299 |
| 2017-03-01 | $51.42 | $51.99 | $51.42 | $51.98 | $51.57 | 10,541 |
| 2017-02-28 | $51.71 | $51.86 | $51.51 | $51.63 | $51.22 | 8,842 |
| 2017-02-27 | $51.48 | $51.65 | $51.30 | $51.33 | $50.92 | 148,091 |
| 2017-02-24 | $50.71 | $50.93 | $50.47 | $50.65 | $50.25 | 400,479 |
| 2017-02-23 | $49.84 | $50.85 | $49.84 | $50.49 | $50.09 | 226,370 |
| 2017-02-22 | $50.39 | $50.40 | $49.63 | $49.94 | $49.54 | 29,606 |
| 2017-02-21 | $50.34 | $50.84 | $49.83 | $50.60 | $50.20 | 5,840 |
| 2017-02-17 | $50.38 | $50.84 | $49.91 | $50.37 | $49.97 | 7,307 |
| 2017-02-16 | $50.03 | $50.42 | $49.63 | $50.00 | $49.60 | 7,586 |
| 2017-02-15 | $49.55 | $50.04 | $48.98 | $49.91 | $49.51 | 13,035 |
| 2017-02-14 | $49.57 | $50.59 | $49.57 | $49.90 | $49.50 | 24,146 |
| 2017-02-13 | $50.80 | $51.36 | $50.23 | $51.02 | $50.61 | 18,946 |
| 2017-02-10 | $51.11 | $51.60 | $50.99 | $51.35 | $50.94 | 9,043 |
| 2017-02-09 | $51.59 | $51.59 | $50.83 | $51.52 | $51.11 | 5,465 |
| 2017-02-08 | $51.94 | $52.38 | $51.34 | $51.75 | $51.34 | 8,649 |
| 2017-02-07 | $51.57 | $52.43 | $51.57 | $52.43 | $52.01 | 7,130 |
| 2017-02-06 | $51.40 | $52.30 | $51.39 | $52.14 | $51.72 | 5,370 |
| 2017-02-03 | $51.79 | $52.30 | $51.65 | $52.16 | $51.74 | 12,867 |
| 2017-02-02 | $49.05 | $51.25 | $49.05 | $50.95 | $50.54 | 12,179 |
| 2017-02-01 | $50.00 | $50.00 | $49.26 | $49.66 | $49.26 | 19,975 |
| 2017-01-31 | $49.06 | $49.79 | $48.62 | $49.26 | $48.87 | 9,741 |
| 2017-01-30 | $48.15 | $48.99 | $48.15 | $48.98 | $48.59 | 16,692 |
| 2017-01-27 | $48.35 | $48.55 | $48.19 | $48.48 | $48.09 | 23,131 |
| 2017-01-26 | $48.70 | $48.93 | $48.34 | $48.67 | $48.28 | 13,158 |
| 2017-01-25 | $48.50 | $48.50 | $47.30 | $48.50 | $48.11 | 226,385 |
| 2017-01-24 | $46.74 | $47.85 | $46.74 | $47.43 | $47.05 | 143,822 |
| 2017-01-23 | $46.75 | $47.45 | $46.75 | $47.00 | $46.63 | 15,292 |
| 2017-01-20 | $46.85 | $47.28 | $46.85 | $47.08 | $46.71 | 59,697 |
| 2017-01-19 | $48.50 | $48.50 | $46.00 | $47.85 | $47.47 | 102,198 |
| 2017-01-18 | $47.43 | $48.20 | $46.65 | $47.52 | $47.14 | 4,836 |
| 2017-01-17 | $47.55 | $47.55 | $47.15 | $47.39 | $47.01 | 17,624 |
| 2017-01-13 | $47.46 | $47.46 | $46.16 | $46.88 | $46.51 | 14,322 |
| 2017-01-12 | $46.15 | $46.55 | $46.15 | $46.49 | $46.12 | 29,301 |
| 2017-01-11 | $46.28 | $47.28 | $46.28 | $46.65 | $46.28 | 6,570 |
| 2017-01-10 | $47.78 | $47.88 | $46.71 | $47.46 | $47.08 | 25,797 |
| 2017-01-09 | $47.24 | $48.81 | $47.24 | $48.24 | $47.86 | 12,948 |
| 2017-01-06 | $48.20 | $48.20 | $47.76 | $47.95 | $47.57 | 13,667 |
| 2017-01-05 | $47.63 | $48.39 | $46.87 | $47.98 | $47.60 | 67,868 |
| 2017-01-04 | $47.15 | $47.60 | $46.69 | $47.18 | $46.80 | 45,679 |
| 2017-01-03 | $47.00 | $47.43 | $47.00 | $47.29 | $46.91 | 35,008 |
| 2016-12-30 | $47.60 | $47.60 | $47.20 | $47.38 | $47.00 | 10,625 |
| 2016-12-29 | $47.54 | $47.54 | $47.15 | $47.22 | $46.84 | 18,198 |
| 2016-12-28 | $47.40 | $47.45 | $47.20 | $47.38 | $47.00 | 317,976 |
| 2016-12-27 | $48.10 | $48.35 | $47.76 | $48.23 | $47.84 | 24,107 |
| 2016-12-23 | $47.56 | $47.89 | $47.56 | $47.75 | $46.95 | 8,488 |
| 2016-12-22 | $47.39 | $47.84 | $47.39 | $47.63 | $46.83 | 17,145 |
| 2016-12-21 | $47.42 | $48.05 | $46.91 | $47.85 | $47.05 | 20,521 |
| 2016-12-20 | $47.48 | $48.05 | $47.48 | $47.48 | $46.68 | 26,044 |
| 2016-12-19 | $47.11 | $48.19 | $47.11 | $48.03 | $47.23 | 12,746 |
| 2016-12-16 | $46.87 | $47.61 | $46.13 | $46.92 | $46.13 | 23,566 |
| 2016-12-15 | $47.21 | $48.01 | $46.57 | $47.29 | $46.49 | 28,561 |
| 2016-12-14 | $48.04 | $48.19 | $47.30 | $47.30 | $46.51 | 574,774 |
| 2016-12-13 | $47.31 | $48.25 | $47.31 | $48.20 | $47.39 | 387,165 |
| 2016-12-12 | $46.23 | $47.14 | $46.23 | $46.69 | $45.91 | 17,447 |
| 2016-12-09 | $45.66 | $46.95 | $45.66 | $46.36 | $45.58 | 8,732 |
| 2016-12-08 | $46.35 | $46.81 | $46.25 | $46.68 | $45.90 | 40,214 |
| 2016-12-07 | $45.45 | $45.98 | $44.98 | $45.60 | $44.84 | 7,305 |
| 2016-12-06 | $45.97 | $45.97 | $45.05 | $45.29 | $44.53 | 22,445 |
| 2016-12-05 | $45.15 | $45.76 | $45.06 | $45.62 | $44.85 | 37,018 |
| 2016-12-02 | $45.40 | $45.77 | $45.00 | $45.21 | $44.45 | 11,799 |
| 2016-12-01 | $45.75 | $46.57 | $45.71 | $45.88 | $45.11 | 26,985 |
| 2016-11-30 | $46.74 | $47.33 | $46.18 | $46.45 | $45.67 | 9,254 |
| 2016-11-29 | $45.70 | $46.82 | $45.70 | $46.54 | $45.76 | 26,403 |
| 2016-11-28 | $45.03 | $45.79 | $44.85 | $45.61 | $44.85 | 201,924 |
| 2016-11-25 | $44.20 | $45.34 | $44.19 | $44.93 | $44.18 | 115,250 |
| 2016-11-23 | $45.59 | $46.15 | $45.46 | $45.72 | $44.95 | 26,214 |
| 2016-11-22 | $46.02 | $46.41 | $45.62 | $46.10 | $45.33 | 29,497 |
| 2016-11-21 | $46.09 | $46.19 | $45.49 | $45.93 | $45.16 | 218,781 |
| 2016-11-18 | $45.94 | $46.05 | $45.65 | $45.70 | $44.93 | 15,384 |
| 2016-11-17 | $46.30 | $46.30 | $45.32 | $46.02 | $45.24 | 425,211 |
| 2016-11-16 | $45.60 | $46.29 | $45.00 | $45.66 | $44.90 | 888,561 |
| 2016-11-15 | $46.00 | $46.26 | $45.79 | $46.00 | $45.23 | 235,110 |
| 2016-11-14 | $46.37 | $46.63 | $46.30 | $46.40 | $45.62 | 189,709 |
| 2016-11-11 | $47.33 | $48.35 | $47.28 | $47.70 | $46.90 | 13,414 |
| 2016-11-10 | $49.00 | $49.00 | $47.52 | $48.04 | $47.24 | 12,807 |
| 2016-11-09 | $50.50 | $50.50 | $49.12 | $49.24 | $48.41 | 11,626 |
| 2016-11-08 | $49.45 | $50.30 | $49.28 | $50.05 | $49.21 | 8,726 |
| 2016-11-07 | $50.77 | $51.33 | $50.17 | $50.69 | $49.84 | 4,990 |
| 2016-11-04 | $50.07 | $51.06 | $50.07 | $50.62 | $49.77 | 7,079 |
| 2016-11-03 | $51.65 | $51.85 | $51.45 | $51.63 | $50.77 | 16,380 |
| 2016-11-02 | $51.07 | $51.83 | $50.26 | $51.45 | $50.59 | 5,439 |
| 2016-11-01 | $51.00 | $51.00 | $50.40 | $50.66 | $49.81 | 81,094 |
| 2016-10-31 | $51.59 | $52.01 | $51.16 | $51.46 | $50.59 | 8,682 |
| 2016-10-28 | $50.86 | $52.00 | $50.86 | $51.65 | $50.78 | 8,392 |
| 2016-10-27 | $54.60 | $54.60 | $53.34 | $53.60 | $52.70 | 47,931 |
| 2016-10-26 | $54.99 | $55.73 | $54.30 | $54.67 | $53.75 | 9,862 |
| 2016-10-25 | $53.96 | $54.79 | $53.96 | $54.75 | $53.83 | 9,524 |
| 2016-10-24 | $54.12 | $54.50 | $54.10 | $54.22 | $53.31 | 4,593 |
| 2016-10-21 | $54.04 | $54.30 | $53.01 | $53.55 | $52.65 | 4,366 |
| 2016-10-20 | $53.70 | $53.90 | $53.61 | $53.83 | $52.92 | 2,664 |
| 2016-10-19 | $54.70 | $55.10 | $54.70 | $54.86 | $53.94 | 4,463 |
| 2016-10-18 | $53.69 | $54.07 | $53.65 | $53.95 | $53.04 | 105,455 |
| 2016-10-17 | $54.70 | $54.88 | $54.56 | $54.62 | $53.71 | 4,519 |
| 2016-10-14 | $54.26 | $54.48 | $54.04 | $54.48 | $53.57 | 4,146 |
| 2016-10-13 | $54.02 | $54.50 | $54.02 | $54.40 | $53.49 | 4,787 |
| 2016-10-12 | $54.52 | $55.01 | $53.94 | $54.27 | $53.36 | 5,688 |
| 2016-10-11 | $55.36 | $55.36 | $54.65 | $54.74 | $53.82 | 26,772 |
| 2016-10-10 | $55.56 | $55.57 | $55.09 | $55.46 | $54.53 | 1,799 |
| 2016-10-07 | $55.16 | $56.60 | $55.00 | $55.57 | $54.64 | 3,935 |
| 2016-10-06 | $56.16 | $57.00 | $56.16 | $56.70 | $55.75 | 7,859 |
| 2016-10-05 | $57.31 | $57.36 | $57.13 | $57.13 | $56.17 | 13,523 |
| 2016-10-04 | $57.90 | $57.90 | $57.40 | $57.70 | $56.73 | 2,140 |
| 2016-10-03 | $57.47 | $57.93 | $57.24 | $57.55 | $56.58 | 4,700 |
| 2016-09-30 | $56.26 | $56.62 | $56.10 | $56.62 | $55.67 | 9,287 |
| 2016-09-29 | $56.26 | $56.72 | $55.94 | $56.36 | $55.42 | 2,367 |
| 2016-09-28 | $57.10 | $57.50 | $57.10 | $57.50 | $56.54 | 7,249 |
| 2016-09-27 | $57.33 | $57.39 | $56.54 | $57.30 | $56.34 | 8,686 |
| 2016-09-26 | $56.41 | $57.04 | $56.41 | $56.93 | $55.97 | 13,020 |
| 2016-09-23 | $56.97 | $57.31 | $56.62 | $57.20 | $56.24 | 3,385 |
| 2016-09-22 | $57.91 | $58.33 | $57.91 | $58.12 | $57.14 | 5,214 |
| 2016-09-21 | $57.72 | $57.90 | $56.97 | $57.89 | $56.92 | 8,004 |
| 2016-09-20 | $55.48 | $55.80 | $55.41 | $55.53 | $54.60 | 44,255 |
| 2016-09-19 | $53.93 | $54.64 | $53.93 | $54.61 | $53.70 | 20,904 |
| 2016-09-16 | $54.04 | $54.26 | $53.72 | $53.95 | $53.05 | 13,615 |
| 2016-09-15 | $53.55 | $54.20 | $53.55 | $54.14 | $53.23 | 17,424 |
| 2016-09-14 | $53.21 | $53.96 | $53.21 | $53.93 | $53.03 | 134,991 |
| 2016-09-13 | $54.27 | $54.27 | $54.00 | $54.06 | $53.15 | 292,590 |
| 2016-09-12 | $53.66 | $54.55 | $53.65 | $54.55 | $53.64 | 145,155 |
| 2016-09-09 | $54.15 | $54.15 | $53.72 | $53.85 | $52.95 | 8,708 |
| 2016-09-08 | $54.73 | $55.19 | $54.62 | $54.64 | $53.72 | 18,007 |
| 2016-09-07 | $55.14 | $55.35 | $54.84 | $55.01 | $54.09 | 2,864 |
| 2016-09-06 | $53.87 | $54.71 | $53.87 | $54.64 | $53.72 | 4,141 |
| 2016-09-02 | $53.21 | $53.50 | $53.21 | $53.39 | $52.49 | 3,618 |
| 2016-09-01 | $52.05 | $52.60 | $52.05 | $52.55 | $51.27 | 20,153 |
| 2016-08-31 | $51.90 | $52.05 | $51.70 | $51.83 | $50.56 | 20,568 |
| 2016-08-30 | $52.35 | $52.45 | $52.11 | $52.35 | $51.07 | 4,598 |
| 2016-08-29 | $53.21 | $53.25 | $52.85 | $52.91 | $51.62 | 8,063 |
| 2016-08-26 | $53.70 | $53.99 | $52.99 | $53.25 | $51.95 | 9,973 |
| 2016-08-25 | $53.33 | $54.50 | $53.33 | $54.50 | $53.17 | 19,118 |
| 2016-08-24 | $52.78 | $53.15 | $52.41 | $52.60 | $51.32 | 8,163 |
| 2016-08-23 | $52.66 | $53.27 | $52.51 | $53.00 | $51.71 | 11,800 |
| 2016-08-22 | $51.32 | $51.65 | $51.32 | $51.53 | $50.27 | 5,593 |
| 2016-08-19 | $51.47 | $51.83 | $51.11 | $51.80 | $50.53 | 1,950 |
| 2016-08-18 | $53.02 | $53.05 | $52.80 | $53.01 | $51.72 | 5,553 |
| 2016-08-17 | $53.15 | $53.29 | $52.84 | $53.26 | $51.96 | 2,734 |
| 2016-08-16 | $54.06 | $54.06 | $53.50 | $53.90 | $52.58 | 17,787 |
| 2016-08-15 | $54.29 | $54.66 | $54.05 | $54.30 | $52.97 | 4,146 |
| 2016-08-12 | $54.42 | $54.94 | $54.42 | $54.53 | $53.20 | 141,277 |
| 2016-08-11 | $54.13 | $54.25 | $53.96 | $54.02 | $52.70 | 6,854 |
| 2016-08-10 | $53.57 | $53.94 | $53.57 | $53.73 | $52.41 | 8,211 |
| 2016-08-09 | $51.86 | $51.95 | $51.75 | $51.88 | $50.61 | 6,907 |
| 2016-08-08 | $50.27 | $50.95 | $50.27 | $50.43 | $49.20 | 4,689 |
| 2016-08-05 | $51.54 | $51.65 | $51.27 | $51.63 | $50.36 | 12,340 |
| 2016-08-04 | $51.90 | $51.97 | $51.48 | $51.78 | $50.52 | 10,120 |
| 2016-08-03 | $53.13 | $53.69 | $53.03 | $53.44 | $52.13 | 28,224 |
| 2016-08-02 | $52.84 | $53.22 | $52.49 | $52.53 | $51.25 | 5,720 |
| 2016-08-01 | $52.65 | $53.38 | $52.24 | $52.50 | $51.22 | 104,781 |
| 2016-07-29 | $53.64 | $53.79 | $53.48 | $53.55 | $52.24 | 17,717 |
| 2016-07-28 | $53.76 | $54.66 | $53.36 | $54.60 | $53.27 | 8,633 |
| 2016-07-27 | $54.27 | $54.68 | $53.93 | $54.31 | $52.98 | 6,258 |
| 2016-07-26 | $55.57 | $56.56 | $55.55 | $56.24 | $54.87 | 13,593 |
| 2016-07-25 | $55.85 | $56.08 | $55.59 | $56.04 | $54.67 | 2,103 |
| 2016-07-22 | $55.63 | $56.44 | $55.63 | $56.06 | $54.69 | 1,158 |
| 2016-07-21 | $56.63 | $56.80 | $55.88 | $56.34 | $54.96 | 3,802 |
| 2016-07-20 | $57.26 | $58.03 | $57.26 | $57.73 | $56.32 | 5,818 |
| 2016-07-19 | $56.58 | $57.35 | $56.58 | $57.03 | $55.64 | 3,515 |
| 2016-07-18 | $56.79 | $57.16 | $56.51 | $56.59 | $55.21 | 4,463 |
| 2016-07-15 | $57.06 | $57.06 | $56.34 | $56.93 | $55.54 | 5,935 |
| 2016-07-14 | $57.08 | $59.33 | $57.08 | $59.11 | $57.66 | 14,492 |
| 2016-07-13 | $57.05 | $57.30 | $57.05 | $57.18 | $55.78 | 3,535 |
| 2016-07-12 | $58.09 | $58.78 | $58.00 | $58.13 | $56.71 | 2,951 |
| 2016-07-11 | $58.34 | $58.62 | $58.06 | $58.44 | $57.01 | 9,678 |
| 2016-07-08 | $58.11 | $58.56 | $58.09 | $58.49 | $57.06 | 4,839 |
| 2016-07-07 | $58.44 | $58.80 | $58.15 | $58.30 | $56.88 | 33,353 |
| 2016-07-06 | $59.62 | $59.77 | $59.40 | $59.50 | $58.04 | 20,285 |
| 2016-07-05 | $58.83 | $59.16 | $58.57 | $58.76 | $57.32 | 5,246 |
| 2016-07-01 | $58.78 | $59.38 | $58.78 | $58.91 | $57.47 | 3,721 |
| 2016-06-30 | $57.54 | $58.04 | $57.14 | $57.87 | $56.46 | 7,561 |
| 2016-06-29 | $59.05 | $59.21 | $58.67 | $58.93 | $57.49 | 11,154 |
| 2016-06-28 | $59.92 | $59.92 | $59.29 | $59.40 | $57.94 | 71,000 |
| 2016-06-27 | $59.06 | $59.41 | $58.16 | $58.80 | $57.36 | 9,909 |
| 2016-06-24 | $56.49 | $57.96 | $56.49 | $56.93 | $55.12 | 7,360 |
| 2016-06-23 | $57.86 | $58.17 | $57.46 | $57.91 | $56.07 | 5,634 |
| 2016-06-22 | $57.97 | $58.11 | $57.60 | $57.84 | $56.00 | 3,577 |
| 2016-06-21 | $57.45 | $58.17 | $57.45 | $57.79 | $55.96 | 6,184 |
| 2016-06-20 | $55.99 | $56.10 | $55.38 | $55.60 | $53.83 | 2,870 |
| 2016-06-17 | $55.21 | $55.53 | $54.90 | $55.49 | $53.73 | 2,913 |
| 2016-06-16 | $55.09 | $56.10 | $55.09 | $56.10 | $54.32 | 7,185 |
| 2016-06-15 | $55.88 | $56.24 | $55.51 | $55.99 | $54.21 | 5,120 |
| 2016-06-14 | $55.73 | $55.73 | $55.37 | $55.55 | $53.79 | 10,019 |
| 2016-06-13 | $56.24 | $56.68 | $55.94 | $56.28 | $54.49 | 12,857 |
| 2016-06-10 | $55.46 | $55.76 | $55.15 | $55.58 | $53.82 | 4,506 |
| 2016-06-09 | $56.00 | $56.01 | $55.59 | $55.59 | $53.82 | 9,415 |
| 2016-06-08 | $56.23 | $56.28 | $56.06 | $56.06 | $54.28 | 8,555 |
| 2016-06-07 | $55.45 | $55.70 | $55.30 | $55.50 | $53.74 | 2,258 |
| 2016-06-06 | $54.87 | $55.24 | $54.61 | $54.90 | $53.16 | 1,690 |
| 2016-06-03 | $54.46 | $55.19 | $54.29 | $54.74 | $53.00 | 11,982 |
| 2016-06-02 | $54.63 | $54.70 | $54.18 | $54.18 | $52.46 | 6,883 |
| 2016-06-01 | $54.20 | $54.44 | $53.84 | $54.28 | $52.56 | 2,553 |
| 2016-05-31 | $54.43 | $55.20 | $54.43 | $54.79 | $53.05 | 2,194 |
| 2016-05-27 | $54.23 | $54.40 | $54.05 | $54.05 | $52.33 | 1,455 |
| 2016-05-26 | $54.19 | $54.82 | $54.19 | $54.21 | $52.49 | 2,685 |
| 2016-05-25 | $54.04 | $54.46 | $53.63 | $54.46 | $52.73 | 21,617 |
| 2016-05-24 | $52.87 | $53.91 | $52.75 | $53.51 | $51.81 | 3,227 |
| 2016-05-23 | $54.46 | $54.46 | $53.88 | $54.11 | $52.39 | 3,906 |
| 2016-05-20 | $54.70 | $54.90 | $54.50 | $54.70 | $52.96 | 1,912 |
| 2016-05-19 | $54.73 | $54.85 | $54.46 | $54.85 | $53.11 | 2,309 |
| 2016-05-18 | $54.69 | $55.09 | $54.50 | $54.64 | $52.90 | 3,871 |
| 2016-05-17 | $55.70 | $56.10 | $55.70 | $55.80 | $54.02 | 3,967 |
| 2016-05-16 | $56.71 | $56.89 | $56.63 | $56.80 | $54.99 | 4,790 |
| 2016-05-13 | $56.26 | $56.31 | $56.01 | $56.02 | $54.24 | 2,672 |
| 2016-05-12 | $56.12 | $56.36 | $55.86 | $56.13 | $54.34 | 4,086 |
| 2016-05-11 | $56.16 | $56.17 | $55.79 | $55.79 | $54.02 | 13,726 |
| 2016-05-10 | $56.08 | $56.08 | $55.49 | $56.00 | $54.22 | 82,590 |
| 2016-05-09 | $54.99 | $55.35 | $54.98 | $55.10 | $53.35 | 2,811 |
| 2016-05-06 | $55.67 | $55.69 | $55.50 | $55.65 | $53.88 | 28,136 |
| 2016-05-05 | $55.38 | $55.71 | $55.29 | $55.48 | $53.71 | 2,610 |
| 2016-05-04 | $55.26 | $55.44 | $55.08 | $55.44 | $53.68 | 7,576 |
| 2016-05-03 | $55.62 | $55.62 | $54.45 | $55.60 | $53.83 | 5,628 |
| 2016-05-02 | $56.20 | $56.20 | $55.75 | $56.01 | $54.23 | 5,917 |
| 2016-04-29 | $55.08 | $55.13 | $54.61 | $54.80 | $53.06 | 5,182 |
| 2016-04-28 | $55.43 | $55.93 | $55.01 | $55.10 | $53.35 | 4,708 |
| 2016-04-27 | $54.10 | $59.00 | $54.10 | $56.80 | $55.00 | 25,025 |
| 2016-04-26 | $53.37 | $53.57 | $53.36 | $53.49 | $51.79 | 2,356 |
| 2016-04-25 | $52.66 | $52.85 | $52.39 | $52.54 | $50.87 | 11,433 |
| 2016-04-22 | $53.55 | $53.87 | $53.04 | $53.45 | $51.75 | 9,730 |
| 2016-04-21 | $53.73 | $54.20 | $53.73 | $53.89 | $52.18 | 2,527 |
| 2016-04-20 | $54.02 | $54.68 | $54.02 | $54.38 | $52.65 | 7,033 |
| 2016-04-19 | $53.97 | $54.37 | $53.95 | $54.24 | $52.52 | 2,875 |
| 2016-04-18 | $52.91 | $53.33 | $52.91 | $53.23 | $51.54 | 4,241 |
| 2016-04-15 | $53.47 | $53.52 | $53.32 | $53.49 | $51.79 | 19,316 |
| 2016-04-14 | $53.56 | $53.56 | $53.17 | $53.32 | $51.62 | 29,019 |
| 2016-04-13 | $53.03 | $53.50 | $52.37 | $53.17 | $51.48 | 220,612 |
| 2016-04-12 | $51.80 | $52.30 | $51.38 | $51.67 | $50.03 | 386,944 |
| 2016-04-11 | $51.63 | $52.32 | $51.63 | $51.74 | $50.10 | 411,458 |
| 2016-04-08 | $52.91 | $52.91 | $52.09 | $52.26 | $50.60 | 40,702 |
| 2016-04-07 | $51.48 | $51.88 | $51.03 | $51.42 | $49.79 | 4,759 |
| 2016-04-06 | $51.24 | $51.53 | $50.56 | $51.53 | $49.89 | 3,855 |
| 2016-04-05 | $50.55 | $50.63 | $50.00 | $50.63 | $49.02 | 2,651 |
| 2016-04-04 | $51.90 | $51.90 | $51.35 | $51.40 | $49.77 | 2,283 |
| 2016-04-01 | $51.49 | $52.00 | $51.20 | $51.79 | $50.15 | 5,239 |
| 2016-03-31 | $53.35 | $53.88 | $53.32 | $53.78 | $52.07 | 4,472 |
| 2016-03-30 | $54.69 | $55.23 | $54.69 | $54.94 | $53.20 | 8,315 |
| 2016-03-29 | $53.34 | $54.34 | $52.92 | $54.27 | $52.54 | 7,936 |
| 2016-03-28 | $52.59 | $54.27 | $52.59 | $54.00 | $52.29 | 21,719 |
| 2016-03-24 | $52.01 | $52.79 | $52.01 | $52.53 | $50.86 | 66,301 |
| 2016-03-23 | $52.70 | $52.79 | $52.23 | $52.50 | $50.83 | 5,666 |
| 2016-03-22 | $52.49 | $52.94 | $52.49 | $52.69 | $51.02 | 4,876 |
| 2016-03-21 | $51.83 | $52.68 | $51.83 | $52.44 | $50.77 | 5,801 |
| 2016-03-18 | $52.45 | $52.56 | $51.65 | $52.20 | $50.54 | 11,372 |
| 2016-03-17 | $52.63 | $53.02 | $52.41 | $53.02 | $51.34 | 9,080 |
| 2016-03-16 | $51.44 | $52.33 | $51.40 | $52.02 | $50.37 | 5,704 |
| 2016-03-15 | $52.16 | $52.16 | $51.01 | $51.50 | $49.86 | 21,092 |
| 2016-03-14 | $51.36 | $51.69 | $51.36 | $51.47 | $49.84 | 9,884 |
| 2016-03-11 | $51.89 | $52.21 | $51.72 | $52.21 | $50.55 | 4,279 |
| 2016-03-10 | $51.52 | $51.76 | $50.81 | $51.15 | $49.53 | 5,304 |
| 2016-03-09 | $50.98 | $50.98 | $50.68 | $50.84 | $49.23 | 4,400 |
| 2016-03-08 | $50.50 | $50.95 | $50.43 | $50.67 | $49.06 | 2,338 |
| 2016-03-07 | $49.17 | $50.01 | $49.09 | $49.70 | $48.12 | 8,105 |
| 2016-03-04 | $52.00 | $52.00 | $51.44 | $51.55 | $49.91 | 4,635 |
| 2016-03-03 | $51.14 | $51.21 | $50.95 | $51.21 | $49.58 | 4,548 |
| 2016-03-02 | $51.94 | $52.22 | $51.83 | $52.22 | $50.56 | 4,357 |
| 2016-03-01 | $50.92 | $51.98 | $50.92 | $51.86 | $50.21 | 11,122 |
| 2016-02-29 | $50.70 | $50.96 | $50.40 | $50.40 | $48.80 | 6,072 |
| 2016-02-26 | $51.37 | $51.69 | $51.01 | $51.27 | $49.64 | 14,065 |
| 2016-02-25 | $51.91 | $52.05 | $51.29 | $51.83 | $50.18 | 9,986 |
| 2016-02-24 | $50.34 | $51.70 | $50.34 | $51.70 | $50.06 | 12,131 |
| 2016-02-23 | $51.46 | $52.30 | $51.46 | $51.75 | $50.11 | 5,452 |
| 2016-02-22 | $51.56 | $52.28 | $51.56 | $52.27 | $50.61 | 41,680 |
| 2016-02-19 | $49.69 | $50.33 | $49.69 | $50.21 | $48.62 | 40,961 |
| 2016-02-18 | $50.72 | $50.72 | $49.71 | $50.07 | $48.48 | 25,502 |
| 2016-02-17 | $49.87 | $49.98 | $49.25 | $49.91 | $48.33 | 17,427 |
| 2016-02-16 | $48.95 | $49.68 | $48.95 | $49.68 | $48.10 | 3,331 |
| 2016-02-12 | $47.91 | $49.22 | $47.91 | $49.22 | $47.66 | 4,073 |
| 2016-02-11 | $50.18 | $50.18 | $49.07 | $49.63 | $48.05 | 9,236 |
| 2016-02-10 | $49.98 | $50.54 | $49.95 | $50.30 | $48.70 | 8,586 |
| 2016-02-09 | $50.55 | $51.40 | $50.55 | $51.22 | $49.59 | 37,036 |
| 2016-02-08 | $52.21 | $52.31 | $51.70 | $52.27 | $50.61 | 5,665 |
| 2016-02-05 | $52.47 | $52.47 | $51.19 | $51.62 | $49.98 | 11,722 |
| 2016-02-04 | $51.84 | $52.52 | $51.84 | $52.35 | $50.69 | 6,099 |
| 2016-02-03 | $52.90 | $53.75 | $52.90 | $53.45 | $51.75 | 31,914 |
| 2016-02-02 | $52.89 | $53.03 | $52.55 | $52.68 | $51.01 | 7,020 |
| 2016-02-01 | $52.78 | $53.37 | $52.74 | $53.26 | $51.57 | 4,954 |
| 2016-01-29 | $52.50 | $53.70 | $52.50 | $53.58 | $51.88 | 4,191 |
| 2016-01-28 | $52.27 | $52.55 | $52.20 | $52.48 | $50.81 | 3,883 |
| 2016-01-27 | $51.54 | $51.81 | $51.03 | $51.27 | $49.64 | 6,567 |
| 2016-01-26 | $51.05 | $51.50 | $50.65 | $51.50 | $49.86 | 10,626 |
| 2016-01-25 | $50.30 | $50.41 | $49.76 | $49.87 | $48.29 | 17,915 |
| 2016-01-22 | $48.72 | $49.55 | $48.72 | $49.48 | $47.90 | 11,639 |
| 2016-01-21 | $47.02 | $48.14 | $47.02 | $47.84 | $46.32 | 12,322 |
| 2016-01-20 | $47.56 | $48.15 | $47.08 | $47.81 | $46.29 | 7,438 |
| 2016-01-19 | $47.85 | $48.21 | $47.60 | $48.04 | $46.51 | 8,711 |
| 2016-01-15 | $47.60 | $47.60 | $47.05 | $47.33 | $45.83 | 9,221 |
| 2016-01-14 | $48.20 | $48.80 | $48.02 | $48.72 | $47.17 | 6,383 |
| 2016-01-13 | $48.91 | $48.91 | $47.83 | $48.23 | $46.70 | 206,071 |
| 2016-01-12 | $48.19 | $48.66 | $48.13 | $48.54 | $47.00 | 7,619 |
| 2016-01-11 | $47.68 | $48.31 | $47.55 | $48.08 | $46.55 | 10,672 |
| 2016-01-08 | $48.55 | $48.59 | $47.89 | $48.27 | $46.74 | 11,171 |
| 2016-01-07 | $48.63 | $49.61 | $48.63 | $49.23 | $47.67 | 8,597 |
| 2016-01-06 | $49.84 | $49.87 | $49.50 | $49.75 | $48.17 | 9,254 |
| 2016-01-05 | $49.86 | $50.03 | $49.55 | $49.95 | $48.36 | 18,000 |
| 2016-01-04 | $49.21 | $50.20 | $49.21 | $50.06 | $48.47 | 20,395 |
| 2015-12-31 | $51.54 | $51.63 | $51.37 | $51.42 | $49.79 | 6,515 |
| 2015-12-30 | $52.15 | $52.15 | $51.67 | $51.76 | $50.11 | 87,576 |
| 2015-12-29 | $51.20 | $51.45 | $51.18 | $51.29 | $49.66 | 265,011 |
| 2015-12-28 | $50.44 | $50.67 | $50.36 | $50.67 | $49.06 | 4,294 |
| 2015-12-24 | $50.88 | $51.15 | $50.65 | $51.05 | $49.07 | 90,575 |
| 2015-12-23 | $50.20 | $50.89 | $50.20 | $50.76 | $48.79 | 5,382 |
| 2015-12-22 | $49.94 | $50.40 | $49.94 | $50.39 | $48.44 | 16,913 |
| 2015-12-21 | $50.37 | $50.45 | $50.05 | $50.33 | $48.38 | 10,187 |
| 2015-12-18 | $49.45 | $49.66 | $49.45 | $49.53 | $47.60 | 9,666 |
| 2015-12-17 | $50.89 | $50.89 | $50.29 | $50.29 | $48.34 | 13,296 |
| 2015-12-16 | $50.10 | $50.67 | $49.89 | $50.65 | $48.69 | 11,307 |
| 2015-12-15 | $49.33 | $49.60 | $49.14 | $49.26 | $47.35 | 9,385 |
| 2015-12-14 | $49.62 | $49.65 | $49.16 | $49.65 | $47.73 | 9,287 |
| 2015-12-11 | $49.01 | $49.01 | $48.46 | $48.63 | $46.74 | 22,036 |
| 2015-12-10 | $49.81 | $50.15 | $49.81 | $50.00 | $48.06 | 4,074 |
| 2015-12-09 | $49.46 | $49.72 | $49.20 | $49.51 | $47.59 | 9,069 |
| 2015-12-08 | $50.15 | $50.25 | $49.91 | $50.16 | $48.22 | 5,206 |
| 2015-12-07 | $50.50 | $50.50 | $50.14 | $50.34 | $48.39 | 6,350 |
| 2015-12-04 | $50.71 | $51.09 | $50.63 | $50.98 | $49.00 | 4,462 |
| 2015-12-03 | $50.99 | $51.13 | $50.28 | $50.69 | $48.72 | 10,235 |
| 2015-12-02 | $51.78 | $51.84 | $51.45 | $51.53 | $49.53 | 10,749 |
| 2015-12-01 | $51.35 | $51.65 | $51.35 | $51.57 | $49.57 | 4,751 |
| 2015-11-30 | $51.50 | $51.50 | $51.22 | $51.48 | $49.48 | 9,822 |
| 2015-11-27 | $52.00 | $52.25 | $52.00 | $52.17 | $50.14 | 65,563 |
| 2015-11-25 | $51.80 | $52.20 | $51.80 | $52.12 | $50.10 | 45,911 |
| 2015-11-24 | $52.31 | $52.70 | $52.27 | $52.63 | $50.58 | 5,691 |
| 2015-11-23 | $52.50 | $53.05 | $52.25 | $52.90 | $50.85 | 32,849 |
| 2015-11-20 | $52.49 | $52.50 | $52.04 | $52.43 | $50.40 | 32,193 |
| 2015-11-19 | $50.90 | $51.17 | $50.90 | $50.96 | $48.98 | 7,898 |
| 2015-11-18 | $50.08 | $50.75 | $50.08 | $50.75 | $48.78 | 4,627 |
| 2015-11-17 | $49.79 | $50.13 | $49.79 | $49.97 | $48.03 | 16,477 |
| 2015-11-16 | $50.04 | $50.42 | $50.04 | $50.38 | $48.43 | 3,408 |
| 2015-11-13 | $50.24 | $50.27 | $50.00 | $50.04 | $48.10 | 4,836 |
| 2015-11-12 | $49.56 | $50.03 | $49.56 | $49.87 | $47.94 | 2,259 |
| 2015-11-11 | $50.57 | $50.61 | $50.41 | $50.58 | $48.62 | 1,981 |
| 2015-11-10 | $49.35 | $49.61 | $49.21 | $49.61 | $47.69 | 8,594 |
| 2015-11-09 | $49.55 | $49.55 | $49.15 | $49.38 | $47.47 | 8,733 |
| 2015-11-06 | $50.11 | $50.11 | $49.69 | $49.93 | $47.99 | 3,651 |
| 2015-11-05 | $50.40 | $50.45 | $50.24 | $50.42 | $48.47 | 24,665 |
| 2015-11-04 | $51.80 | $51.80 | $51.19 | $51.36 | $49.37 | 7,972 |
| 2015-11-03 | $51.36 | $51.41 | $51.21 | $51.30 | $49.31 | 7,449 |
| 2015-11-02 | $50.49 | $51.38 | $50.48 | $51.38 | $49.39 | 10,585 |
| 2015-10-30 | $51.30 | $51.48 | $51.13 | $51.31 | $49.32 | 10,342 |
| 2015-10-29 | $49.65 | $49.99 | $49.65 | $49.80 | $47.87 | 49,539 |
| 2015-10-28 | $50.01 | $50.66 | $50.01 | $50.60 | $48.64 | 63,485 |
| 2015-10-27 | $49.46 | $49.65 | $49.43 | $49.57 | $47.64 | 6,284 |
| 2015-10-26 | $48.52 | $49.11 | $48.52 | $49.01 | $47.11 | 34,863 |
| 2015-10-23 | $49.12 | $50.30 | $49.12 | $50.20 | $48.25 | 3,454 |
| 2015-10-22 | $48.69 | $49.29 | $48.69 | $48.97 | $47.07 | 5,579 |
| 2015-10-21 | $48.03 | $48.21 | $48.01 | $48.04 | $46.18 | 4,044 |
| 2015-10-20 | $48.18 | $48.18 | $47.89 | $48.11 | $46.24 | 5,402 |
| 2015-10-19 | $48.28 | $49.06 | $48.28 | $48.94 | $47.04 | 4,491 |
| 2015-10-16 | $48.25 | $48.25 | $47.85 | $48.15 | $46.28 | 3,060 |
| 2015-10-15 | $47.40 | $48.00 | $47.40 | $47.89 | $46.03 | 8,233 |
| 2015-10-14 | $46.86 | $46.94 | $46.41 | $46.54 | $44.73 | 3,564 |
| 2015-10-13 | $46.70 | $47.36 | $46.68 | $47.16 | $45.33 | 18,090 |
| 2015-10-12 | $45.36 | $45.88 | $45.36 | $45.80 | $44.02 | 3,988 |
| 2015-10-09 | $46.11 | $46.11 | $45.60 | $45.61 | $43.84 | 5,582 |
| 2015-10-08 | $44.92 | $46.05 | $44.92 | $45.89 | $44.11 | 21,469 |
| 2015-10-07 | $45.76 | $46.24 | $45.73 | $46.04 | $44.25 | 6,269 |
| 2015-10-06 | $45.97 | $46.35 | $45.97 | $46.25 | $44.45 | 5,628 |
| 2015-10-05 | $46.93 | $47.18 | $46.68 | $47.13 | $45.30 | 7,619 |
| 2015-10-02 | $45.27 | $46.16 | $45.27 | $46.08 | $44.29 | 7,056 |
| 2015-10-01 | $44.61 | $44.97 | $44.50 | $44.86 | $43.12 | 5,603 |
| 2015-09-30 | $44.82 | $45.42 | $44.74 | $45.42 | $43.66 | 6,275 |
| 2015-09-29 | $43.22 | $43.80 | $43.22 | $43.79 | $42.09 | 6,821 |
| 2015-09-28 | $44.75 | $45.33 | $44.41 | $44.53 | $42.80 | 2,046 |
| 2015-09-25 | $43.89 | $44.57 | $43.89 | $44.12 | $42.41 | 4,088 |
| 2015-09-24 | $42.17 | $42.43 | $41.94 | $42.43 | $40.78 | 8,512 |
| 2015-09-23 | $40.94 | $41.01 | $40.60 | $40.82 | $39.24 | 3,938 |
| 2015-09-22 | $41.06 | $41.06 | $40.72 | $41.03 | $39.44 | 13,340 |
| 2015-09-21 | $41.54 | $41.65 | $41.28 | $41.42 | $39.81 | 4,776 |
| 2015-09-18 | $41.10 | $41.74 | $41.10 | $41.38 | $39.78 | 13,236 |
| 2015-09-17 | $43.23 | $43.92 | $43.23 | $43.45 | $41.77 | 6,569 |
| 2015-09-16 | $42.48 | $42.71 | $42.47 | $42.60 | $40.95 | 4,188 |
| 2015-09-15 | $43.03 | $43.26 | $42.80 | $43.12 | $41.45 | 6,046 |
| 2015-09-14 | $43.15 | $43.25 | $43.03 | $43.24 | $41.56 | 5,866 |
| 2015-09-11 | $43.41 | $43.41 | $42.81 | $43.13 | $41.45 | 5,610 |
| 2015-09-10 | $42.63 | $42.74 | $42.29 | $42.63 | $40.98 | 5,831 |
| 2015-09-09 | $44.28 | $44.28 | $43.22 | $43.22 | $41.54 | 8,085 |
| 2015-09-08 | $42.40 | $42.64 | $42.31 | $42.63 | $40.98 | 6,254 |
| 2015-09-04 | $43.47 | $43.50 | $43.19 | $43.25 | $41.57 | 3,349 |
| 2015-09-03 | $45.41 | $45.48 | $45.19 | $45.25 | $43.50 | 2,360 |
| 2015-09-02 | $44.55 | $44.63 | $44.13 | $44.46 | $42.74 | 5,190 |
| 2015-09-01 | $43.66 | $43.85 | $43.35 | $43.38 | $41.70 | 14,712 |
Kao Corp (KCRPY) News Headlines
Recent Kao Corp (KCRPY) News
Similar Companies to Kao Corp (KCRPY) 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 | -- | -- | -- |