Microsemi Corp (MSCC) Exchange: NASDAQ
Data as of July 16, 2025
$68.74 ($0.00) 0.00%
Microsemi Corp - Daily Information
Click for more stock information on Microsemi Corp.| Daily Information | Data |
|---|---|
| Date | July 16, 2025 |
| Open | $68.74 |
| Previous Close | $68.74 |
| High | $68.74 |
| Low | $68.74 |
| Adjusted Open | $68.74 |
| Previous Adjusted Close | $68.74 |
| Adjusted High | $68.74 |
| Adjusted Low | $68.74 |
About Microsemi Corp (MSCC)
DELISTED - Microsemi Corporation (Microsemi) is a designer, manufacturer and marketer of analog and mixed-signal semiconductor solutions differentiated by power, security, reliability and performance. The Company's semiconductors manage and control or regulate power, protect against transient voltage spikes and transmit, receive and amplify signals. The Company offers portfolios of semiconductor technology. Its products include high-performance, high-reliability radio frequency (RF) and power components, analog and RF integrated circuits (ICs), standard and customizable system-on-chip solutions (SoCs/cSoCs), and mixed-signal and radiation-tolerant field programmable gate arrays (FPGAs). The Company also offers subsystems and modules that include application-specific power modules and Power-over-Ethernet (PoE) midspans. In November 2013, Microsemi Corporation announced that its subsidiary PETT Acquisition Corp merged into Symmetricom, Inc.
Invest in Microsemi Corp (MSCC)
Historical Stock Data for Microsemi Corp (MSCC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-05-29 | $68.74 | $68.74 | $68.74 | $68.74 | $68.74 | 170,931 |
| 2018-05-25 | $68.75 | $68.77 | $68.74 | $68.74 | $68.74 | 8,443,414 |
| 2018-05-24 | $68.74 | $68.75 | $68.73 | $68.73 | $68.73 | 7,484,491 |
| 2018-05-23 | $68.60 | $68.62 | $68.50 | $68.53 | $68.53 | 4,636,419 |
| 2018-05-22 | $68.66 | $68.67 | $68.50 | $68.60 | $68.60 | 3,636,260 |
| 2018-05-21 | $68.65 | $68.67 | $68.58 | $68.61 | $68.61 | 5,859,674 |
| 2018-05-18 | $68.59 | $68.63 | $68.55 | $68.60 | $68.60 | 2,933,643 |
| 2018-05-17 | $68.56 | $68.63 | $68.56 | $68.58 | $68.58 | 2,287,907 |
| 2018-05-16 | $68.54 | $68.59 | $68.50 | $68.59 | $68.59 | 1,912,805 |
| 2018-05-15 | $68.58 | $68.58 | $68.53 | $68.55 | $68.55 | 19,362,623 |
| 2018-05-14 | $67.50 | $67.75 | $67.45 | $67.71 | $67.71 | 3,418,388 |
| 2018-05-11 | $66.95 | $67.50 | $66.72 | $66.84 | $66.84 | 2,212,690 |
| 2018-05-10 | $67.40 | $67.54 | $66.93 | $66.99 | $66.99 | 1,795,518 |
| 2018-05-09 | $67.48 | $67.62 | $67.24 | $67.24 | $67.24 | 1,552,652 |
| 2018-05-08 | $67.40 | $67.74 | $67.25 | $67.43 | $67.43 | 2,401,005 |
| 2018-05-07 | $67.98 | $68.05 | $67.15 | $67.76 | $67.76 | 5,617,502 |
| 2018-05-04 | $65.38 | $66.14 | $64.97 | $65.60 | $65.60 | 2,141,465 |
| 2018-05-03 | $64.70 | $66.10 | $63.34 | $65.68 | $65.68 | 4,413,172 |
| 2018-05-02 | $65.09 | $65.50 | $64.77 | $64.92 | $64.92 | 1,087,723 |
| 2018-05-01 | $64.59 | $65.13 | $64.26 | $65.05 | $65.05 | 1,210,841 |
| 2018-04-30 | $64.75 | $64.89 | $64.50 | $64.69 | $64.69 | 949,256 |
| 2018-04-27 | $64.88 | $64.88 | $64.30 | $64.59 | $64.59 | 1,341,272 |
| 2018-04-26 | $64.64 | $64.95 | $64.47 | $64.74 | $64.74 | 1,204,980 |
| 2018-04-25 | $64.20 | $64.81 | $64.02 | $64.66 | $64.66 | 1,982,816 |
| 2018-04-24 | $63.80 | $65.01 | $63.76 | $64.30 | $64.30 | 2,927,045 |
| 2018-04-23 | $63.73 | $64.30 | $63.34 | $63.77 | $63.77 | 2,326,107 |
| 2018-04-20 | $64.84 | $65.14 | $63.07 | $63.12 | $63.12 | 4,173,113 |
| 2018-04-19 | $63.44 | $63.44 | $61.86 | $62.08 | $62.08 | 2,091,954 |
| 2018-04-18 | $63.91 | $64.14 | $63.61 | $63.62 | $63.62 | 1,210,087 |
| 2018-04-17 | $63.98 | $64.39 | $63.85 | $64.00 | $64.00 | 749,838 |
| 2018-04-16 | $64.00 | $64.25 | $63.50 | $63.77 | $63.77 | 1,058,847 |
| 2018-04-13 | $64.45 | $64.57 | $63.75 | $63.94 | $63.94 | 1,096,443 |
| 2018-04-12 | $64.68 | $64.88 | $64.11 | $64.26 | $64.26 | 1,427,148 |
| 2018-04-11 | $64.12 | $64.74 | $64.01 | $64.54 | $64.54 | 968,828 |
| 2018-04-10 | $63.46 | $64.52 | $63.46 | $64.34 | $64.34 | 2,411,502 |
| 2018-04-09 | $63.95 | $64.12 | $63.00 | $63.02 | $63.02 | 1,145,829 |
| 2018-04-06 | $64.52 | $64.80 | $63.53 | $63.68 | $63.68 | 1,689,436 |
| 2018-04-05 | $64.85 | $64.98 | $64.55 | $64.66 | $64.66 | 1,372,723 |
| 2018-04-04 | $65.08 | $65.75 | $64.50 | $65.25 | $65.25 | 2,330,263 |
| 2018-04-03 | $64.68 | $65.51 | $64.63 | $65.50 | $65.50 | 2,023,824 |
| 2018-04-02 | $64.71 | $64.99 | $64.03 | $64.53 | $64.53 | 1,496,965 |
| 2018-03-29 | $64.74 | $64.90 | $64.25 | $64.72 | $64.72 | 1,850,732 |
| 2018-03-28 | $65.60 | $65.77 | $64.31 | $64.31 | $64.31 | 2,436,996 |
| 2018-03-27 | $65.98 | $66.16 | $65.34 | $65.51 | $65.51 | 2,418,547 |
| 2018-03-26 | $66.00 | $66.01 | $65.60 | $65.84 | $65.84 | 1,861,810 |
| 2018-03-23 | $65.65 | $65.92 | $65.20 | $65.44 | $65.44 | 1,789,517 |
| 2018-03-22 | $65.96 | $66.26 | $65.36 | $65.51 | $65.51 | 2,953,710 |
| 2018-03-21 | $66.50 | $66.68 | $66.02 | $66.03 | $66.03 | 2,587,000 |
| 2018-03-20 | $66.35 | $66.91 | $66.35 | $66.57 | $66.57 | 1,567,026 |
| 2018-03-19 | $66.20 | $66.40 | $65.53 | $66.36 | $66.36 | 2,654,347 |
| 2018-03-16 | $66.22 | $66.58 | $66.15 | $66.21 | $66.21 | 1,680,586 |
| 2018-03-15 | $66.21 | $66.37 | $65.97 | $66.25 | $66.25 | 1,596,696 |
| 2018-03-14 | $66.60 | $66.71 | $66.05 | $66.24 | $66.24 | 3,487,661 |
| 2018-03-13 | $67.00 | $67.02 | $66.32 | $66.45 | $66.45 | 6,738,478 |
| 2018-03-12 | $67.25 | $67.25 | $66.91 | $66.93 | $66.93 | 6,994,701 |
| 2018-03-09 | $67.25 | $67.27 | $67.11 | $67.24 | $67.24 | 9,201,541 |
| 2018-03-08 | $67.35 | $67.37 | $67.12 | $67.18 | $67.18 | 9,873,161 |
| 2018-03-07 | $67.43 | $67.49 | $67.27 | $67.33 | $67.33 | 9,137,944 |
| 2018-03-06 | $67.41 | $67.52 | $67.25 | $67.41 | $67.41 | 11,929,472 |
| 2018-03-05 | $67.24 | $67.51 | $67.21 | $67.44 | $67.44 | 10,303,997 |
| 2018-03-02 | $67.47 | $67.50 | $67.10 | $67.30 | $67.30 | 52,922,568 |
| 2018-03-01 | $64.88 | $65.44 | $63.22 | $64.30 | $64.30 | 3,743,119 |
| 2018-02-28 | $64.93 | $66.34 | $63.83 | $64.90 | $64.90 | 2,006,557 |
| 2018-02-27 | $63.98 | $65.02 | $63.00 | $64.51 | $64.51 | 3,310,106 |
| 2018-02-26 | $62.56 | $64.33 | $62.02 | $64.24 | $64.24 | 1,292,272 |
| 2018-02-23 | $61.72 | $62.34 | $61.28 | $62.31 | $62.31 | 803,094 |
| 2018-02-22 | $61.34 | $62.21 | $60.45 | $61.05 | $61.05 | 701,045 |
| 2018-02-21 | $61.68 | $61.95 | $60.91 | $60.94 | $60.94 | 738,070 |
| 2018-02-20 | $59.94 | $62.20 | $59.94 | $61.46 | $61.46 | 988,355 |
| 2018-02-16 | $60.43 | $61.00 | $59.08 | $60.01 | $60.01 | 829,913 |
| 2018-02-15 | $60.64 | $60.81 | $58.50 | $60.68 | $60.68 | 911,523 |
| 2018-02-14 | $58.45 | $60.15 | $58.25 | $60.03 | $60.03 | 1,231,360 |
| 2018-02-13 | $58.63 | $59.23 | $57.00 | $59.17 | $59.17 | 916,624 |
| 2018-02-12 | $57.91 | $59.47 | $57.65 | $59.28 | $59.28 | 1,708,443 |
| 2018-02-09 | $56.98 | $57.96 | $55.30 | $57.63 | $57.63 | 1,511,276 |
| 2018-02-08 | $57.68 | $58.47 | $55.92 | $56.16 | $56.16 | 1,566,670 |
| 2018-02-07 | $58.17 | $59.61 | $57.36 | $57.51 | $57.51 | 985,978 |
| 2018-02-06 | $56.40 | $59.28 | $55.34 | $58.64 | $58.64 | 1,299,539 |
| 2018-02-05 | $59.90 | $60.81 | $57.63 | $57.64 | $57.64 | 1,264,322 |
| 2018-02-02 | $61.07 | $61.80 | $60.54 | $60.59 | $60.59 | 1,028,847 |
| 2018-02-01 | $61.22 | $62.41 | $61.22 | $61.81 | $61.81 | 696,239 |
| 2018-01-31 | $62.70 | $62.83 | $61.65 | $61.79 | $61.79 | 1,410,636 |
| 2018-01-30 | $61.28 | $62.27 | $60.55 | $61.90 | $61.90 | 2,317,188 |
| 2018-01-29 | $62.53 | $62.66 | $61.81 | $62.09 | $62.09 | 1,851,920 |
| 2018-01-26 | $62.95 | $63.02 | $61.80 | $62.77 | $62.77 | 2,996,341 |
| 2018-01-25 | $64.30 | $64.30 | $61.31 | $61.73 | $61.73 | 3,689,439 |
| 2018-01-24 | $64.64 | $65.65 | $62.74 | $63.44 | $63.44 | 4,559,357 |
| 2018-01-23 | $58.75 | $63.07 | $58.60 | $62.35 | $62.35 | 3,254,178 |
| 2018-01-22 | $58.09 | $59.06 | $57.64 | $58.97 | $58.97 | 991,872 |
| 2018-01-19 | $58.22 | $58.50 | $57.68 | $58.18 | $58.18 | 696,232 |
| 2018-01-18 | $58.53 | $59.22 | $57.82 | $57.97 | $57.97 | 963,102 |
| 2018-01-17 | $57.75 | $58.82 | $57.14 | $58.46 | $58.46 | 993,366 |
| 2018-01-16 | $58.46 | $58.60 | $57.27 | $57.54 | $57.54 | 701,413 |
| 2018-01-12 | $57.65 | $58.33 | $57.41 | $58.13 | $58.13 | 827,206 |
| 2018-01-11 | $55.65 | $57.64 | $55.50 | $57.58 | $57.58 | 846,891 |
| 2018-01-10 | $56.20 | $56.45 | $54.93 | $55.39 | $55.39 | 785,849 |
| 2018-01-09 | $56.35 | $57.03 | $55.46 | $56.87 | $56.87 | 1,150,035 |
| 2018-01-08 | $55.67 | $56.23 | $55.12 | $56.05 | $56.05 | 845,800 |
| 2018-01-05 | $54.91 | $56.25 | $54.52 | $55.73 | $55.73 | 1,336,923 |
| 2018-01-04 | $54.21 | $54.94 | $53.77 | $54.77 | $54.77 | 1,471,065 |
| 2018-01-03 | $53.43 | $54.08 | $53.34 | $53.85 | $53.85 | 776,074 |
| 2018-01-02 | $51.65 | $53.20 | $51.46 | $53.17 | $53.17 | 673,304 |
| 2017-12-29 | $52.24 | $52.37 | $51.62 | $51.65 | $51.65 | 353,637 |
| 2017-12-28 | $52.00 | $52.22 | $51.49 | $52.19 | $52.19 | 337,348 |
| 2017-12-27 | $51.57 | $51.96 | $51.30 | $51.74 | $51.74 | 385,000 |
| 2017-12-26 | $51.77 | $52.08 | $51.36 | $51.48 | $51.48 | 373,770 |
| 2017-12-22 | $52.73 | $52.73 | $51.98 | $52.19 | $52.19 | 262,177 |
| 2017-12-21 | $53.20 | $53.22 | $52.35 | $52.57 | $52.57 | 377,865 |
| 2017-12-20 | $52.44 | $53.60 | $52.32 | $52.94 | $52.94 | 732,973 |
| 2017-12-19 | $53.39 | $54.11 | $52.00 | $52.17 | $52.17 | 976,354 |
| 2017-12-18 | $52.20 | $53.78 | $52.20 | $53.46 | $53.46 | 782,545 |
| 2017-12-15 | $51.64 | $52.48 | $51.50 | $51.71 | $51.71 | 2,215,792 |
| 2017-12-14 | $51.00 | $51.77 | $50.85 | $51.39 | $51.39 | 508,401 |
| 2017-12-13 | $50.80 | $51.41 | $50.63 | $50.84 | $50.84 | 674,245 |
| 2017-12-12 | $51.00 | $51.31 | $50.70 | $50.80 | $50.80 | 483,212 |
| 2017-12-11 | $51.13 | $51.63 | $50.89 | $51.17 | $51.17 | 744,665 |
| 2017-12-08 | $52.21 | $52.33 | $50.84 | $51.03 | $51.03 | 847,626 |
| 2017-12-07 | $51.28 | $52.14 | $51.13 | $51.83 | $51.83 | 617,081 |
| 2017-12-06 | $51.02 | $51.61 | $50.78 | $51.10 | $51.10 | 752,603 |
| 2017-12-05 | $51.05 | $52.14 | $50.35 | $51.37 | $51.37 | 790,662 |
| 2017-12-04 | $53.23 | $53.41 | $50.97 | $51.15 | $51.15 | 1,036,374 |
| 2017-12-01 | $52.74 | $52.85 | $51.34 | $52.60 | $52.60 | 895,727 |
| 2017-11-30 | $52.04 | $53.31 | $51.72 | $52.85 | $52.85 | 904,607 |
| 2017-11-29 | $54.37 | $54.44 | $51.14 | $51.67 | $51.67 | 1,433,216 |
| 2017-11-28 | $54.71 | $54.88 | $54.15 | $54.45 | $54.45 | 730,982 |
| 2017-11-27 | $54.90 | $54.90 | $54.11 | $54.54 | $54.54 | 831,296 |
| 2017-11-24 | $54.76 | $55.31 | $54.55 | $55.07 | $55.07 | 296,383 |
| 2017-11-22 | $55.29 | $55.65 | $54.60 | $54.64 | $54.64 | 464,269 |
| 2017-11-21 | $54.16 | $55.28 | $54.01 | $55.22 | $55.22 | 749,102 |
| 2017-11-20 | $53.25 | $53.84 | $53.08 | $53.84 | $53.84 | 571,549 |
| 2017-11-17 | $53.10 | $53.40 | $52.90 | $53.02 | $53.02 | 410,408 |
| 2017-11-16 | $52.81 | $53.33 | $52.61 | $53.18 | $53.18 | 531,403 |
| 2017-11-15 | $52.34 | $52.83 | $52.19 | $52.51 | $52.51 | 804,585 |
| 2017-11-14 | $52.28 | $53.12 | $52.28 | $52.91 | $52.91 | 533,991 |
| 2017-11-13 | $52.18 | $52.72 | $51.88 | $52.62 | $52.62 | 808,818 |
| 2017-11-10 | $54.25 | $54.25 | $52.27 | $52.62 | $52.62 | 1,501,275 |
| 2017-11-09 | $53.98 | $53.98 | $51.61 | $52.84 | $52.84 | 1,541,519 |
| 2017-11-08 | $53.90 | $54.46 | $53.65 | $54.03 | $54.03 | 740,684 |
| 2017-11-07 | $55.08 | $55.30 | $53.05 | $53.95 | $53.95 | 1,114,859 |
| 2017-11-06 | $54.01 | $55.18 | $53.87 | $55.16 | $55.16 | 680,981 |
| 2017-11-03 | $53.81 | $54.00 | $53.26 | $53.87 | $53.87 | 801,538 |
| 2017-11-02 | $53.04 | $53.85 | $52.80 | $53.74 | $53.74 | 741,094 |
| 2017-11-01 | $53.84 | $54.19 | $52.94 | $53.16 | $53.16 | 929,285 |
| 2017-10-31 | $52.86 | $53.66 | $52.51 | $53.37 | $53.37 | 1,031,961 |
| 2017-10-30 | $52.43 | $53.55 | $52.37 | $52.64 | $52.64 | 862,509 |
| 2017-10-27 | $52.81 | $52.82 | $52.08 | $52.69 | $52.69 | 887,311 |
| 2017-10-26 | $52.87 | $52.88 | $52.30 | $52.48 | $52.48 | 816,053 |
| 2017-10-25 | $52.51 | $53.15 | $52.21 | $52.66 | $52.66 | 627,134 |
| 2017-10-24 | $52.07 | $52.75 | $51.95 | $52.50 | $52.50 | 523,674 |
| 2017-10-23 | $51.61 | $52.08 | $51.26 | $52.04 | $52.04 | 435,106 |
| 2017-10-20 | $51.72 | $51.97 | $51.49 | $51.61 | $51.61 | 514,217 |
| 2017-10-19 | $51.53 | $51.53 | $50.56 | $51.46 | $51.46 | 395,234 |
| 2017-10-18 | $51.33 | $52.07 | $51.17 | $51.84 | $51.84 | 323,454 |
| 2017-10-17 | $51.25 | $51.62 | $51.07 | $51.28 | $51.28 | 311,848 |
| 2017-10-16 | $52.00 | $52.35 | $51.25 | $51.44 | $51.44 | 553,901 |
| 2017-10-13 | $52.16 | $52.31 | $51.70 | $51.95 | $51.95 | 244,224 |
| 2017-10-12 | $51.89 | $52.40 | $51.67 | $51.76 | $51.76 | 629,137 |
| 2017-10-11 | $52.06 | $52.53 | $52.06 | $52.25 | $52.25 | 488,438 |
| 2017-10-10 | $52.73 | $52.95 | $52.03 | $52.27 | $52.27 | 387,051 |
| 2017-10-09 | $52.56 | $52.77 | $52.15 | $52.38 | $52.38 | 388,189 |
| 2017-10-06 | $52.34 | $52.93 | $52.34 | $52.60 | $52.60 | 469,555 |
| 2017-10-05 | $53.04 | $53.18 | $52.03 | $52.60 | $52.60 | 313,110 |
| 2017-10-04 | $52.70 | $53.10 | $52.56 | $52.93 | $52.93 | 493,958 |
| 2017-10-03 | $52.65 | $52.91 | $52.18 | $52.79 | $52.79 | 543,435 |
| 2017-10-02 | $51.68 | $52.57 | $51.51 | $52.47 | $52.47 | 752,569 |
| 2017-09-29 | $51.21 | $51.63 | $50.98 | $51.48 | $51.48 | 530,661 |
| 2017-09-28 | $50.87 | $51.05 | $50.24 | $51.01 | $51.01 | 682,664 |
| 2017-09-27 | $49.83 | $51.38 | $49.83 | $50.81 | $50.81 | 897,622 |
| 2017-09-26 | $49.84 | $49.95 | $49.19 | $49.26 | $49.26 | 462,743 |
| 2017-09-25 | $49.58 | $49.74 | $49.05 | $49.42 | $49.42 | 591,503 |
| 2017-09-22 | $49.04 | $50.14 | $49.04 | $49.90 | $49.90 | 302,671 |
| 2017-09-21 | $49.38 | $49.59 | $49.05 | $49.30 | $49.30 | 574,577 |
| 2017-09-20 | $50.27 | $50.27 | $49.02 | $49.56 | $49.56 | 498,854 |
| 2017-09-19 | $50.46 | $50.55 | $50.04 | $50.17 | $50.17 | 546,703 |
| 2017-09-18 | $49.53 | $50.57 | $49.41 | $50.24 | $50.24 | 702,710 |
| 2017-09-15 | $49.20 | $49.88 | $49.20 | $49.40 | $49.40 | 1,550,073 |
| 2017-09-14 | $49.25 | $49.90 | $49.25 | $49.41 | $49.41 | 1,019,871 |
| 2017-09-13 | $49.45 | $49.87 | $49.20 | $49.25 | $49.25 | 917,299 |
| 2017-09-12 | $49.46 | $50.03 | $49.25 | $49.81 | $49.81 | 1,037,151 |
| 2017-09-11 | $49.25 | $49.64 | $49.06 | $49.45 | $49.45 | 871,265 |
| 2017-09-08 | $48.90 | $49.12 | $48.41 | $48.80 | $48.80 | 1,650,147 |
| 2017-09-07 | $49.65 | $49.65 | $48.70 | $48.90 | $48.90 | 608,134 |
| 2017-09-06 | $49.70 | $49.86 | $49.00 | $49.44 | $49.44 | 538,416 |
| 2017-09-05 | $50.32 | $50.39 | $49.06 | $49.52 | $49.52 | 610,196 |
| 2017-09-01 | $50.44 | $50.99 | $50.44 | $50.58 | $50.58 | 529,442 |
| 2017-08-31 | $49.96 | $50.50 | $49.75 | $50.38 | $50.38 | 399,675 |
| 2017-08-30 | $48.88 | $50.15 | $48.88 | $50.00 | $50.00 | 493,333 |
| 2017-08-29 | $48.46 | $49.12 | $48.37 | $48.90 | $48.90 | 370,428 |
| 2017-08-28 | $48.66 | $49.04 | $48.53 | $49.00 | $49.00 | 683,940 |
| 2017-08-25 | $49.30 | $49.78 | $48.56 | $48.63 | $48.63 | 686,166 |
| 2017-08-24 | $49.05 | $49.33 | $48.88 | $49.27 | $49.27 | 700,593 |
| 2017-08-23 | $48.44 | $49.04 | $48.31 | $48.87 | $48.87 | 546,334 |
| 2017-08-22 | $48.38 | $48.96 | $48.36 | $48.86 | $48.86 | 805,830 |
| 2017-08-21 | $48.63 | $48.77 | $47.94 | $48.15 | $48.15 | 467,983 |
| 2017-08-18 | $48.87 | $49.13 | $48.68 | $48.78 | $48.78 | 699,964 |
| 2017-08-17 | $50.38 | $50.73 | $48.85 | $48.89 | $48.89 | 512,280 |
| 2017-08-16 | $50.36 | $51.14 | $50.36 | $50.63 | $50.63 | 794,000 |
| 2017-08-15 | $50.42 | $50.52 | $49.96 | $50.25 | $50.25 | 656,235 |
| 2017-08-14 | $49.64 | $50.64 | $49.64 | $50.38 | $50.38 | 1,061,148 |
| 2017-08-11 | $49.38 | $49.73 | $48.71 | $49.26 | $49.26 | 1,496,631 |
| 2017-08-10 | $50.71 | $50.86 | $49.41 | $49.43 | $49.43 | 975,021 |
| 2017-08-09 | $50.95 | $51.49 | $50.51 | $51.15 | $51.15 | 811,491 |
| 2017-08-08 | $51.66 | $52.15 | $51.38 | $51.46 | $51.46 | 706,018 |
| 2017-08-07 | $51.80 | $52.13 | $51.25 | $51.75 | $51.75 | 1,334,832 |
| 2017-08-04 | $52.14 | $52.60 | $51.35 | $51.78 | $51.78 | 699,811 |
| 2017-08-03 | $52.08 | $52.79 | $51.96 | $52.13 | $52.13 | 963,381 |
| 2017-08-02 | $53.65 | $53.65 | $52.01 | $52.04 | $52.04 | 653,413 |
| 2017-08-01 | $52.42 | $53.64 | $52.07 | $53.55 | $53.55 | 921,130 |
| 2017-07-31 | $52.77 | $53.08 | $52.05 | $52.08 | $52.08 | 1,258,646 |
| 2017-07-28 | $54.59 | $54.59 | $52.27 | $52.59 | $52.59 | 1,248,883 |
| 2017-07-27 | $53.88 | $54.32 | $52.90 | $53.65 | $53.65 | 2,487,521 |
| 2017-07-26 | $53.70 | $53.87 | $53.24 | $53.65 | $53.65 | 1,342,600 |
| 2017-07-25 | $52.97 | $53.72 | $52.36 | $53.55 | $53.55 | 1,211,092 |
| 2017-07-24 | $53.05 | $53.80 | $52.00 | $52.87 | $52.87 | 1,247,485 |
| 2017-07-21 | $52.97 | $53.88 | $52.15 | $52.92 | $52.92 | 861,238 |
| 2017-07-20 | $51.98 | $53.38 | $51.69 | $53.21 | $53.21 | 1,295,774 |
| 2017-07-19 | $51.31 | $51.87 | $51.27 | $51.76 | $51.76 | 1,222,545 |
| 2017-07-18 | $50.73 | $51.17 | $50.40 | $51.06 | $51.06 | 1,066,368 |
| 2017-07-17 | $50.68 | $51.00 | $50.03 | $50.98 | $50.98 | 1,281,049 |
| 2017-07-14 | $50.23 | $50.68 | $50.17 | $50.63 | $50.63 | 1,159,085 |
| 2017-07-13 | $50.10 | $50.44 | $49.56 | $50.24 | $50.24 | 1,100,357 |
| 2017-07-12 | $49.64 | $50.63 | $49.51 | $50.21 | $50.21 | 1,126,720 |
| 2017-07-11 | $48.92 | $49.64 | $48.62 | $49.14 | $49.14 | 869,663 |
| 2017-07-10 | $48.64 | $49.21 | $48.11 | $48.86 | $48.86 | 846,490 |
| 2017-07-07 | $47.97 | $48.88 | $47.92 | $48.55 | $48.55 | 899,810 |
| 2017-07-06 | $48.00 | $48.26 | $47.25 | $47.75 | $47.75 | 1,429,149 |
| 2017-07-05 | $46.92 | $47.89 | $46.79 | $47.33 | $47.33 | 1,123,873 |
| 2017-07-03 | $47.20 | $47.60 | $46.67 | $46.69 | $46.69 | 497,397 |
| 2017-06-30 | $46.88 | $47.28 | $46.12 | $46.80 | $46.80 | 887,202 |
| 2017-06-29 | $47.76 | $47.76 | $46.09 | $46.80 | $46.80 | 1,438,337 |
| 2017-06-28 | $47.43 | $47.93 | $46.53 | $47.84 | $47.84 | 1,172,225 |
| 2017-06-27 | $47.67 | $48.40 | $47.03 | $47.06 | $47.06 | 1,528,202 |
| 2017-06-26 | $48.88 | $49.04 | $47.61 | $47.92 | $47.92 | 1,253,850 |
| 2017-06-23 | $48.42 | $49.57 | $48.16 | $48.40 | $48.40 | 6,618,180 |
| 2017-06-22 | $48.52 | $48.89 | $47.92 | $48.38 | $48.38 | 989,104 |
| 2017-06-21 | $48.10 | $48.68 | $47.79 | $48.55 | $48.55 | 1,083,633 |
| 2017-06-20 | $48.44 | $48.89 | $47.72 | $48.03 | $48.03 | 984,947 |
| 2017-06-19 | $48.59 | $48.92 | $47.96 | $48.38 | $48.38 | 1,077,070 |
| 2017-06-16 | $47.62 | $48.47 | $47.42 | $48.03 | $48.03 | 1,476,015 |
| 2017-06-15 | $47.34 | $48.32 | $47.25 | $48.05 | $48.05 | 759,774 |
| 2017-06-14 | $48.25 | $48.93 | $47.55 | $48.22 | $48.22 | 1,204,296 |
| 2017-06-13 | $49.42 | $50.47 | $48.60 | $49.13 | $49.13 | 742,029 |
| 2017-06-12 | $49.38 | $50.80 | $48.71 | $48.95 | $48.95 | 1,765,082 |
| 2017-06-09 | $53.00 | $53.28 | $48.90 | $49.99 | $49.99 | 1,717,650 |
| 2017-06-08 | $50.89 | $52.91 | $50.25 | $52.79 | $52.79 | 1,448,136 |
| 2017-06-07 | $50.53 | $51.29 | $50.19 | $50.68 | $50.68 | 971,471 |
| 2017-06-06 | $50.00 | $50.70 | $49.76 | $50.41 | $50.41 | 1,079,802 |
| 2017-06-05 | $51.17 | $51.63 | $50.09 | $50.11 | $50.11 | 820,717 |
| 2017-06-02 | $50.80 | $51.45 | $49.94 | $51.24 | $51.24 | 1,334,748 |
| 2017-06-01 | $49.45 | $50.79 | $48.94 | $50.62 | $50.62 | 1,109,532 |
| 2017-05-31 | $49.21 | $49.47 | $48.13 | $49.11 | $49.11 | 888,852 |
| 2017-05-30 | $49.15 | $49.69 | $48.63 | $48.93 | $48.93 | 640,605 |
| 2017-05-26 | $49.66 | $49.79 | $49.06 | $49.12 | $49.12 | 494,015 |
| 2017-05-25 | $50.25 | $50.66 | $49.77 | $49.86 | $49.86 | 627,157 |
| 2017-05-24 | $48.74 | $49.84 | $48.52 | $49.76 | $49.76 | 914,672 |
| 2017-05-23 | $48.49 | $48.65 | $47.66 | $48.52 | $48.52 | 735,630 |
| 2017-05-22 | $48.56 | $49.88 | $47.84 | $48.36 | $48.36 | 763,114 |
| 2017-05-19 | $48.24 | $48.66 | $47.61 | $48.16 | $48.16 | 725,741 |
| 2017-05-18 | $47.18 | $48.25 | $46.75 | $47.94 | $47.94 | 1,361,679 |
| 2017-05-17 | $49.52 | $50.21 | $47.29 | $47.36 | $47.36 | 1,266,361 |
| 2017-05-16 | $50.22 | $50.67 | $49.78 | $50.62 | $50.62 | 608,738 |
| 2017-05-15 | $49.57 | $50.46 | $49.45 | $50.16 | $50.16 | 598,808 |
| 2017-05-12 | $49.41 | $49.72 | $49.20 | $49.44 | $49.44 | 567,173 |
| 2017-05-11 | $49.50 | $50.11 | $49.28 | $49.53 | $49.53 | 725,610 |
| 2017-05-10 | $49.60 | $49.97 | $49.41 | $49.74 | $49.74 | 610,973 |
| 2017-05-09 | $48.64 | $49.61 | $48.53 | $49.26 | $49.26 | 799,708 |
| 2017-05-08 | $48.78 | $48.94 | $48.27 | $48.65 | $48.65 | 928,324 |
| 2017-05-05 | $49.28 | $49.28 | $48.51 | $48.85 | $48.85 | 855,828 |
| 2017-05-04 | $48.89 | $49.29 | $48.17 | $49.00 | $49.00 | 1,014,123 |
| 2017-05-03 | $48.34 | $48.86 | $48.02 | $48.80 | $48.80 | 1,090,048 |
| 2017-05-02 | $48.67 | $48.81 | $47.79 | $48.71 | $48.71 | 964,802 |
| 2017-05-01 | $47.03 | $48.80 | $46.97 | $48.71 | $48.71 | 1,696,073 |
| 2017-04-28 | $51.85 | $52.00 | $46.81 | $46.94 | $46.94 | 2,780,312 |
| 2017-04-27 | $49.08 | $49.71 | $48.92 | $49.14 | $49.14 | 1,730,411 |
| 2017-04-26 | $50.05 | $50.15 | $48.93 | $48.99 | $48.99 | 1,425,659 |
| 2017-04-25 | $50.64 | $51.22 | $50.34 | $50.49 | $50.49 | 885,847 |
| 2017-04-24 | $50.04 | $50.56 | $49.72 | $50.27 | $50.27 | 1,111,792 |
| 2017-04-21 | $49.33 | $49.42 | $48.49 | $49.10 | $49.10 | 837,164 |
| 2017-04-20 | $48.37 | $49.61 | $48.03 | $49.53 | $49.53 | 1,124,834 |
| 2017-04-19 | $48.37 | $48.98 | $47.85 | $47.99 | $47.99 | 1,077,085 |
| 2017-04-18 | $47.00 | $48.14 | $46.92 | $48.03 | $48.03 | 1,075,826 |
| 2017-04-17 | $47.01 | $47.42 | $46.76 | $47.38 | $47.38 | 830,513 |
| 2017-04-13 | $47.08 | $47.86 | $46.76 | $46.81 | $46.81 | 857,120 |
| 2017-04-12 | $48.55 | $48.73 | $47.12 | $47.32 | $47.32 | 1,055,837 |
| 2017-04-11 | $48.73 | $49.36 | $47.32 | $48.58 | $48.58 | 1,282,147 |
| 2017-04-10 | $49.46 | $49.96 | $48.56 | $48.91 | $48.91 | 980,962 |
| 2017-04-07 | $48.98 | $49.82 | $48.65 | $49.57 | $49.57 | 1,099,762 |
| 2017-04-06 | $48.41 | $49.66 | $48.05 | $49.18 | $49.18 | 1,587,793 |
| 2017-04-05 | $50.89 | $51.20 | $48.46 | $48.51 | $48.51 | 1,783,205 |
| 2017-04-04 | $50.75 | $51.27 | $50.27 | $50.71 | $50.71 | 658,961 |
| 2017-04-03 | $51.66 | $51.99 | $50.60 | $50.92 | $50.92 | 624,255 |
| 2017-03-31 | $51.43 | $51.83 | $51.06 | $51.53 | $51.53 | 679,542 |
| 2017-03-30 | $51.56 | $52.17 | $51.43 | $51.49 | $51.49 | 781,125 |
| 2017-03-29 | $51.67 | $51.82 | $51.13 | $51.46 | $51.46 | 617,831 |
| 2017-03-28 | $51.23 | $52.06 | $51.03 | $51.88 | $51.88 | 533,248 |
| 2017-03-27 | $50.83 | $51.70 | $50.32 | $51.48 | $51.48 | 700,850 |
| 2017-03-24 | $51.38 | $52.42 | $51.38 | $51.59 | $51.59 | 551,453 |
| 2017-03-23 | $51.21 | $51.83 | $51.02 | $51.17 | $51.17 | 348,673 |
| 2017-03-22 | $51.33 | $51.54 | $50.59 | $51.28 | $51.28 | 523,538 |
| 2017-03-21 | $52.96 | $53.00 | $50.70 | $50.86 | $50.86 | 914,178 |
| 2017-03-20 | $52.64 | $52.92 | $52.34 | $52.50 | $52.50 | 388,850 |
| 2017-03-17 | $52.84 | $53.02 | $52.28 | $52.64 | $52.64 | 1,356,927 |
| 2017-03-16 | $52.86 | $53.06 | $52.61 | $52.72 | $52.72 | 440,412 |
| 2017-03-15 | $51.31 | $52.72 | $51.20 | $52.60 | $52.60 | 792,948 |
| 2017-03-14 | $51.92 | $52.08 | $51.19 | $51.60 | $51.60 | 527,378 |
| 2017-03-13 | $51.94 | $52.43 | $51.58 | $52.25 | $52.25 | 523,889 |
| 2017-03-10 | $51.83 | $52.41 | $51.50 | $52.03 | $52.03 | 732,867 |
| 2017-03-09 | $52.06 | $52.17 | $51.38 | $51.50 | $51.50 | 841,713 |
| 2017-03-08 | $52.76 | $53.33 | $52.08 | $52.18 | $52.18 | 1,034,051 |
| 2017-03-07 | $52.55 | $52.98 | $52.25 | $52.41 | $52.41 | 856,118 |
| 2017-03-06 | $52.00 | $52.75 | $51.52 | $52.49 | $52.49 | 908,517 |
| 2017-03-03 | $52.75 | $53.27 | $51.76 | $52.49 | $52.49 | 867,268 |
| 2017-03-02 | $53.22 | $53.64 | $52.68 | $52.85 | $52.85 | 849,593 |
| 2017-03-01 | $52.76 | $53.46 | $52.15 | $53.31 | $53.31 | 1,050,435 |
| 2017-02-28 | $53.49 | $53.49 | $51.79 | $51.82 | $51.82 | 1,032,057 |
| 2017-02-27 | $53.17 | $53.77 | $52.80 | $53.63 | $53.63 | 870,256 |
| 2017-02-24 | $52.53 | $53.49 | $52.50 | $53.14 | $53.14 | 741,512 |
| 2017-02-23 | $54.22 | $54.37 | $53.29 | $53.49 | $53.49 | 794,888 |
| 2017-02-22 | $54.30 | $54.43 | $53.86 | $54.31 | $54.31 | 410,826 |
| 2017-02-21 | $54.19 | $54.99 | $53.82 | $54.33 | $54.33 | 595,981 |
| 2017-02-17 | $53.80 | $54.27 | $53.25 | $54.26 | $54.26 | 633,806 |
| 2017-02-16 | $54.36 | $54.73 | $53.53 | $53.94 | $53.94 | 490,977 |
| 2017-02-15 | $53.42 | $54.38 | $53.13 | $54.23 | $54.23 | 863,972 |
| 2017-02-14 | $53.22 | $53.63 | $52.69 | $53.32 | $53.32 | 618,415 |
| 2017-02-13 | $53.74 | $53.93 | $52.98 | $53.23 | $53.23 | 1,136,650 |
| 2017-02-10 | $54.01 | $54.01 | $52.75 | $53.45 | $53.45 | 792,611 |
| 2017-02-09 | $53.37 | $54.02 | $53.06 | $53.68 | $53.68 | 1,085,230 |
| 2017-02-08 | $54.56 | $54.88 | $53.22 | $53.35 | $53.35 | 1,147,211 |
| 2017-02-07 | $54.31 | $54.80 | $53.82 | $54.49 | $54.49 | 761,869 |
| 2017-02-06 | $54.23 | $54.50 | $53.40 | $54.16 | $54.16 | 595,459 |
| 2017-02-03 | $53.80 | $54.79 | $53.80 | $54.55 | $54.55 | 854,503 |
| 2017-02-02 | $53.17 | $54.10 | $52.62 | $53.50 | $53.50 | 1,125,615 |
| 2017-02-01 | $53.83 | $54.74 | $52.75 | $53.55 | $53.55 | 1,266,457 |
| 2017-01-31 | $53.22 | $54.24 | $52.31 | $53.15 | $53.15 | 2,067,964 |
| 2017-01-30 | $55.18 | $55.22 | $53.62 | $54.39 | $54.39 | 1,720,345 |
| 2017-01-27 | $55.74 | $56.25 | $54.33 | $55.64 | $55.64 | 2,135,877 |
| 2017-01-26 | $56.72 | $56.98 | $55.87 | $56.56 | $56.56 | 1,590,172 |
| 2017-01-25 | $56.13 | $56.97 | $55.98 | $56.37 | $56.37 | 771,385 |
| 2017-01-24 | $55.95 | $56.00 | $55.00 | $55.50 | $55.50 | 1,438,326 |
| 2017-01-23 | $56.40 | $57.00 | $55.52 | $55.76 | $55.76 | 1,242,815 |
| 2017-01-20 | $55.23 | $56.83 | $55.11 | $56.56 | $56.56 | 1,558,334 |
| 2017-01-19 | $55.25 | $56.28 | $54.94 | $55.13 | $55.13 | 1,155,720 |
| 2017-01-18 | $54.71 | $56.07 | $54.53 | $55.47 | $55.47 | 1,424,648 |
| 2017-01-17 | $55.91 | $56.18 | $54.42 | $54.57 | $54.57 | 1,221,218 |
| 2017-01-13 | $56.24 | $56.85 | $55.79 | $56.27 | $56.27 | 1,002,209 |
| 2017-01-12 | $57.08 | $57.08 | $54.90 | $55.96 | $55.96 | 1,221,446 |
| 2017-01-11 | $56.46 | $57.97 | $55.95 | $57.25 | $57.25 | 1,250,647 |
| 2017-01-10 | $55.86 | $56.66 | $55.69 | $56.35 | $56.35 | 935,806 |
| 2017-01-09 | $55.13 | $56.00 | $54.57 | $55.64 | $55.64 | 819,775 |
| 2017-01-06 | $55.04 | $55.68 | $54.68 | $55.31 | $55.31 | 1,091,797 |
| 2017-01-05 | $55.32 | $56.18 | $54.74 | $55.07 | $55.07 | 1,085,028 |
| 2017-01-04 | $53.16 | $55.42 | $53.12 | $55.33 | $55.33 | 1,446,698 |
| 2017-01-03 | $54.67 | $56.00 | $54.15 | $54.58 | $54.58 | 946,256 |
| 2016-12-30 | $55.50 | $56.05 | $53.70 | $53.97 | $53.97 | 861,082 |
| 2016-12-29 | $55.10 | $55.61 | $54.73 | $55.29 | $55.29 | 675,698 |
| 2016-12-28 | $56.35 | $56.44 | $54.88 | $55.24 | $55.24 | 660,616 |
| 2016-12-27 | $56.09 | $56.94 | $55.95 | $56.19 | $56.19 | 620,789 |
| 2016-12-23 | $55.78 | $56.39 | $55.64 | $56.15 | $56.15 | 449,902 |
| 2016-12-22 | $56.37 | $56.68 | $55.57 | $55.76 | $55.76 | 593,661 |
| 2016-12-21 | $56.62 | $56.87 | $56.25 | $56.32 | $56.32 | 633,271 |
| 2016-12-20 | $56.34 | $57.24 | $55.88 | $56.79 | $56.79 | 913,013 |
| 2016-12-19 | $55.16 | $56.01 | $55.01 | $55.86 | $55.86 | 663,998 |
| 2016-12-16 | $56.28 | $56.86 | $55.40 | $55.49 | $55.49 | 1,678,785 |
| 2016-12-15 | $54.72 | $56.86 | $54.60 | $56.01 | $56.01 | 854,710 |
| 2016-12-14 | $54.94 | $55.52 | $54.28 | $54.70 | $54.70 | 891,669 |
| 2016-12-13 | $54.84 | $55.56 | $54.62 | $55.19 | $55.19 | 662,092 |
| 2016-12-12 | $55.31 | $55.80 | $53.89 | $54.34 | $54.34 | 1,215,765 |
| 2016-12-09 | $57.23 | $57.23 | $55.68 | $55.72 | $55.72 | 987,171 |
| 2016-12-08 | $55.90 | $57.32 | $55.43 | $56.72 | $56.72 | 975,770 |
| 2016-12-07 | $54.51 | $55.99 | $54.23 | $55.68 | $55.68 | 2,000,730 |
| 2016-12-06 | $53.42 | $54.69 | $53.42 | $54.45 | $54.45 | 750,441 |
| 2016-12-05 | $53.53 | $53.83 | $53.01 | $53.40 | $53.40 | 1,073,002 |
| 2016-12-02 | $52.48 | $53.45 | $52.19 | $52.95 | $52.95 | 1,320,364 |
| 2016-12-01 | $54.76 | $54.85 | $52.03 | $52.63 | $52.63 | 2,282,118 |
| 2016-11-30 | $55.18 | $55.69 | $54.75 | $54.75 | $54.75 | 1,028,676 |
| 2016-11-29 | $56.26 | $56.26 | $54.87 | $55.07 | $55.07 | 1,733,444 |
| 2016-11-28 | $55.93 | $56.63 | $55.57 | $55.94 | $55.94 | 1,069,101 |
| 2016-11-25 | $55.89 | $56.18 | $55.45 | $56.14 | $56.14 | 477,716 |
| 2016-11-23 | $55.47 | $56.12 | $55.07 | $55.85 | $55.85 | 1,318,363 |
| 2016-11-22 | $55.57 | $56.73 | $54.96 | $55.64 | $55.64 | 1,885,188 |
| 2016-11-21 | $54.47 | $55.72 | $54.04 | $54.95 | $54.95 | 1,343,400 |
| 2016-11-18 | $54.32 | $54.69 | $53.91 | $54.30 | $54.30 | 1,558,856 |
| 2016-11-17 | $54.25 | $54.95 | $53.53 | $54.46 | $54.46 | 1,396,286 |
| 2016-11-16 | $52.93 | $54.16 | $52.91 | $53.95 | $53.95 | 1,146,406 |
| 2016-11-15 | $51.27 | $53.39 | $51.27 | $53.03 | $53.03 | 1,309,566 |
| 2016-11-14 | $51.23 | $52.24 | $50.74 | $51.64 | $51.64 | 2,253,258 |
| 2016-11-11 | $50.43 | $52.10 | $48.14 | $51.10 | $51.10 | 3,718,967 |
| 2016-11-10 | $48.84 | $49.33 | $46.80 | $47.86 | $47.86 | 3,243,087 |
| 2016-11-09 | $45.68 | $48.29 | $45.51 | $47.99 | $47.99 | 1,884,910 |
| 2016-11-08 | $47.58 | $47.70 | $46.37 | $46.72 | $46.72 | 1,924,291 |
| 2016-11-07 | $47.54 | $48.02 | $46.75 | $47.84 | $47.84 | 1,763,269 |
| 2016-11-04 | $47.48 | $47.93 | $46.34 | $46.59 | $46.59 | 2,239,258 |
| 2016-11-03 | $47.26 | $50.00 | $45.92 | $47.99 | $47.99 | 6,228,218 |
| 2016-11-02 | $41.96 | $42.37 | $41.42 | $41.83 | $41.83 | 969,157 |
| 2016-11-01 | $42.14 | $42.64 | $41.14 | $41.96 | $41.96 | 1,369,737 |
| 2016-10-31 | $42.12 | $42.41 | $41.95 | $42.13 | $42.13 | 1,123,201 |
| 2016-10-28 | $42.20 | $42.52 | $41.98 | $42.06 | $42.06 | 1,243,131 |
| 2016-10-27 | $42.08 | $42.33 | $41.94 | $42.14 | $42.14 | 1,422,527 |
| 2016-10-26 | $39.99 | $42.26 | $39.99 | $42.00 | $42.00 | 2,354,726 |
| 2016-10-25 | $40.36 | $40.69 | $40.03 | $40.24 | $40.24 | 716,405 |
| 2016-10-24 | $39.97 | $40.49 | $39.46 | $40.36 | $40.36 | 1,256,656 |
| 2016-10-21 | $38.06 | $40.76 | $37.72 | $39.43 | $39.43 | 3,680,502 |
| 2016-10-20 | $37.83 | $38.35 | $37.71 | $38.26 | $38.26 | 948,693 |
| 2016-10-19 | $37.66 | $38.13 | $37.30 | $38.08 | $38.08 | 718,510 |
| 2016-10-18 | $38.21 | $38.39 | $37.90 | $37.92 | $37.92 | 694,348 |
| 2016-10-17 | $37.88 | $38.10 | $37.65 | $37.73 | $37.73 | 441,856 |
| 2016-10-14 | $38.15 | $38.68 | $37.99 | $38.01 | $38.01 | 839,942 |
| 2016-10-13 | $38.03 | $38.17 | $37.11 | $38.02 | $38.02 | 1,118,716 |
| 2016-10-12 | $39.00 | $39.00 | $38.32 | $38.48 | $38.48 | 1,137,022 |
| 2016-10-11 | $40.43 | $40.44 | $38.73 | $39.02 | $39.02 | 1,311,009 |
| 2016-10-10 | $41.79 | $42.16 | $40.76 | $40.79 | $40.79 | 1,013,868 |
| 2016-10-07 | $42.36 | $42.36 | $41.34 | $41.59 | $41.59 | 918,354 |
| 2016-10-06 | $41.95 | $42.64 | $41.52 | $42.42 | $42.42 | 828,179 |
| 2016-10-05 | $41.45 | $42.05 | $41.09 | $41.91 | $41.91 | 611,517 |
| 2016-10-04 | $41.39 | $41.82 | $41.03 | $41.31 | $41.31 | 453,169 |
| 2016-10-03 | $41.75 | $42.02 | $41.18 | $41.38 | $41.38 | 860,014 |
| 2016-09-30 | $41.18 | $42.19 | $41.01 | $41.98 | $41.98 | 1,499,307 |
| 2016-09-29 | $40.89 | $41.26 | $40.16 | $40.87 | $40.87 | 814,619 |
| 2016-09-28 | $40.94 | $41.31 | $40.52 | $41.08 | $41.08 | 681,873 |
| 2016-09-27 | $40.14 | $40.92 | $39.76 | $40.89 | $40.89 | 859,777 |
| 2016-09-26 | $40.82 | $40.93 | $40.21 | $40.24 | $40.24 | 551,947 |
| 2016-09-23 | $41.84 | $42.07 | $40.85 | $40.96 | $40.96 | 898,377 |
| 2016-09-22 | $41.35 | $42.17 | $41.30 | $42.11 | $42.11 | 1,233,608 |
| 2016-09-21 | $40.87 | $41.20 | $40.48 | $41.13 | $41.13 | 681,678 |
| 2016-09-20 | $41.82 | $41.82 | $40.56 | $40.62 | $40.62 | 768,326 |
| 2016-09-19 | $41.42 | $42.11 | $41.22 | $41.35 | $41.35 | 764,354 |
| 2016-09-16 | $41.22 | $41.50 | $40.52 | $41.06 | $41.06 | 2,238,908 |
| 2016-09-15 | $39.47 | $41.03 | $39.33 | $40.93 | $40.93 | 1,170,467 |
| 2016-09-14 | $39.58 | $39.89 | $39.13 | $39.52 | $39.52 | 1,010,767 |
| 2016-09-13 | $39.94 | $40.38 | $39.41 | $39.57 | $39.57 | 788,626 |
| 2016-09-12 | $38.93 | $40.26 | $38.63 | $40.24 | $40.24 | 885,688 |
| 2016-09-09 | $40.46 | $40.70 | $39.01 | $39.01 | $39.01 | 1,251,794 |
| 2016-09-08 | $39.73 | $40.77 | $39.50 | $40.73 | $40.73 | 1,609,729 |
| 2016-09-07 | $39.82 | $40.00 | $39.15 | $39.36 | $39.36 | 847,908 |
| 2016-09-06 | $40.20 | $40.50 | $39.47 | $39.69 | $39.69 | 832,805 |
| 2016-09-02 | $40.22 | $40.61 | $39.90 | $40.11 | $40.11 | 810,885 |
| 2016-09-01 | $40.06 | $40.48 | $39.63 | $40.39 | $40.39 | 816,455 |
| 2016-08-31 | $40.23 | $40.32 | $39.67 | $39.96 | $39.96 | 754,257 |
| 2016-08-30 | $40.05 | $40.65 | $39.93 | $40.19 | $40.19 | 469,491 |
| 2016-08-29 | $39.88 | $40.15 | $39.75 | $39.83 | $39.83 | 555,974 |
| 2016-08-26 | $40.18 | $40.50 | $39.48 | $39.71 | $39.71 | 1,179,398 |
| 2016-08-25 | $40.21 | $40.35 | $40.06 | $40.20 | $40.20 | 821,843 |
| 2016-08-24 | $40.57 | $40.86 | $40.24 | $40.38 | $40.38 | 551,591 |
| 2016-08-23 | $40.77 | $40.77 | $40.46 | $40.66 | $40.66 | 641,843 |
| 2016-08-22 | $39.91 | $40.47 | $38.95 | $40.41 | $40.41 | 676,036 |
| 2016-08-19 | $39.72 | $40.52 | $39.64 | $40.10 | $40.10 | 561,724 |
| 2016-08-18 | $39.51 | $39.90 | $39.51 | $39.74 | $39.74 | 394,681 |
| 2016-08-17 | $39.37 | $39.65 | $39.10 | $39.51 | $39.51 | 506,278 |
| 2016-08-16 | $39.84 | $39.88 | $39.44 | $39.47 | $39.47 | 770,147 |
| 2016-08-15 | $39.96 | $40.26 | $39.81 | $39.85 | $39.85 | 1,189,238 |
| 2016-08-12 | $39.65 | $39.94 | $39.57 | $39.78 | $39.78 | 637,731 |
| 2016-08-11 | $39.42 | $39.77 | $39.18 | $39.74 | $39.74 | 864,376 |
| 2016-08-10 | $39.38 | $39.44 | $38.90 | $39.13 | $39.13 | 554,149 |
| 2016-08-09 | $39.21 | $39.52 | $39.14 | $39.39 | $39.39 | 797,362 |
| 2016-08-08 | $39.31 | $39.40 | $38.76 | $39.08 | $39.08 | 1,333,327 |
| 2016-08-05 | $38.63 | $39.37 | $38.45 | $39.18 | $39.18 | 1,178,433 |
| 2016-08-04 | $38.25 | $38.71 | $38.24 | $38.40 | $38.40 | 712,937 |
| 2016-08-03 | $37.98 | $38.39 | $37.87 | $38.30 | $38.30 | 815,273 |
| 2016-08-02 | $38.71 | $38.87 | $37.74 | $37.99 | $37.99 | 913,710 |
| 2016-08-01 | $39.00 | $39.32 | $38.55 | $38.95 | $38.95 | 1,400,273 |
| 2016-07-29 | $37.99 | $39.20 | $37.13 | $39.00 | $39.00 | 2,883,165 |
| 2016-07-28 | $35.55 | $36.63 | $35.22 | $36.20 | $36.20 | 1,651,872 |
| 2016-07-27 | $36.57 | $36.73 | $36.06 | $36.11 | $36.11 | 1,192,967 |
| 2016-07-26 | $35.16 | $36.62 | $34.98 | $36.30 | $36.30 | 1,829,191 |
| 2016-07-25 | $34.78 | $35.15 | $34.78 | $34.99 | $34.99 | 853,415 |
| 2016-07-22 | $34.14 | $34.75 | $33.64 | $34.72 | $34.72 | 540,876 |
| 2016-07-21 | $34.80 | $34.99 | $34.23 | $34.33 | $34.33 | 701,639 |
| 2016-07-20 | $34.61 | $34.99 | $34.47 | $34.74 | $34.74 | 531,309 |
| 2016-07-19 | $34.14 | $34.46 | $34.11 | $34.36 | $34.36 | 366,795 |
| 2016-07-18 | $34.05 | $34.30 | $33.86 | $34.21 | $34.21 | 871,492 |
| 2016-07-15 | $34.20 | $34.26 | $33.71 | $33.88 | $33.88 | 783,282 |
| 2016-07-14 | $34.36 | $34.36 | $33.76 | $34.13 | $34.13 | 776,932 |
| 2016-07-13 | $34.47 | $34.72 | $34.00 | $34.01 | $34.01 | 659,411 |
| 2016-07-12 | $34.52 | $34.76 | $33.94 | $34.25 | $34.25 | 1,055,315 |
| 2016-07-11 | $33.88 | $34.26 | $33.81 | $34.05 | $34.05 | 800,036 |
| 2016-07-08 | $32.91 | $33.98 | $32.57 | $33.62 | $33.62 | 1,401,922 |
| 2016-07-07 | $31.86 | $32.53 | $31.86 | $32.36 | $32.36 | 661,984 |
| 2016-07-06 | $31.09 | $31.93 | $30.68 | $31.79 | $31.79 | 842,143 |
| 2016-07-05 | $32.00 | $32.36 | $31.18 | $31.40 | $31.40 | 654,225 |
| 2016-07-01 | $32.38 | $32.86 | $32.24 | $32.36 | $32.36 | 574,395 |
| 2016-06-30 | $31.54 | $32.77 | $31.54 | $32.68 | $32.68 | 1,437,034 |
| 2016-06-29 | $31.45 | $31.64 | $30.34 | $31.36 | $31.36 | 771,160 |
| 2016-06-28 | $30.51 | $31.29 | $30.00 | $30.94 | $30.94 | 1,137,616 |
| 2016-06-27 | $31.31 | $31.31 | $29.68 | $30.15 | $30.15 | 2,096,356 |
| 2016-06-24 | $32.50 | $33.16 | $31.69 | $31.75 | $31.75 | 2,332,019 |
| 2016-06-23 | $33.80 | $34.56 | $33.77 | $34.31 | $34.31 | 1,305,865 |
| 2016-06-22 | $33.50 | $34.12 | $33.26 | $33.30 | $33.30 | 590,467 |
| 2016-06-21 | $33.50 | $33.60 | $33.13 | $33.46 | $33.46 | 558,821 |
| 2016-06-20 | $33.43 | $34.13 | $33.27 | $33.39 | $33.39 | 713,726 |
| 2016-06-17 | $33.65 | $33.65 | $32.58 | $32.87 | $32.87 | 1,464,873 |
| 2016-06-16 | $33.42 | $33.73 | $32.86 | $33.65 | $33.65 | 863,964 |
| 2016-06-15 | $34.13 | $34.23 | $33.79 | $33.85 | $33.85 | 586,340 |
| 2016-06-14 | $33.74 | $34.13 | $33.45 | $33.95 | $33.95 | 1,380,223 |
| 2016-06-13 | $33.12 | $34.09 | $33.12 | $33.80 | $33.80 | 1,148,297 |
| 2016-06-10 | $33.27 | $33.98 | $33.15 | $33.32 | $33.32 | 748,736 |
| 2016-06-09 | $33.78 | $34.41 | $33.60 | $34.11 | $34.11 | 863,745 |
| 2016-06-08 | $34.29 | $34.36 | $33.88 | $34.10 | $34.10 | 498,407 |
| 2016-06-07 | $34.11 | $34.40 | $33.88 | $34.32 | $34.32 | 944,626 |
| 2016-06-06 | $33.76 | $34.10 | $33.57 | $33.92 | $33.92 | 866,677 |
| 2016-06-03 | $33.61 | $33.63 | $33.13 | $33.57 | $33.57 | 673,186 |
| 2016-06-02 | $33.58 | $33.92 | $33.34 | $33.55 | $33.55 | 619,067 |
| 2016-06-01 | $33.53 | $33.90 | $33.37 | $33.81 | $33.81 | 846,437 |
| 2016-05-31 | $33.67 | $33.90 | $33.52 | $33.83 | $33.83 | 976,052 |
| 2016-05-27 | $33.31 | $33.92 | $33.31 | $33.49 | $33.49 | 586,177 |
| 2016-05-26 | $33.20 | $33.75 | $33.12 | $33.37 | $33.37 | 808,406 |
| 2016-05-25 | $33.51 | $33.55 | $33.15 | $33.34 | $33.34 | 623,008 |
| 2016-05-24 | $32.69 | $33.60 | $32.68 | $33.34 | $33.34 | 1,065,147 |
| 2016-05-23 | $32.59 | $33.11 | $31.61 | $32.35 | $32.35 | 1,042,897 |
| 2016-05-20 | $31.80 | $32.60 | $31.80 | $32.45 | $32.45 | 834,891 |
| 2016-05-19 | $31.78 | $32.24 | $31.09 | $31.56 | $31.56 | 1,087,861 |
| 2016-05-18 | $31.15 | $32.09 | $30.67 | $31.59 | $31.59 | 811,099 |
| 2016-05-17 | $31.75 | $32.18 | $31.04 | $31.23 | $31.23 | 1,269,646 |
| 2016-05-16 | $31.32 | $32.16 | $31.32 | $31.80 | $31.80 | 869,984 |
| 2016-05-13 | $31.47 | $32.09 | $31.11 | $31.33 | $31.33 | 778,495 |
| 2016-05-12 | $32.73 | $32.76 | $31.06 | $31.43 | $31.43 | 1,117,862 |
| 2016-05-11 | $32.60 | $33.17 | $32.45 | $32.62 | $32.62 | 833,165 |
| 2016-05-10 | $32.49 | $32.76 | $32.22 | $32.58 | $32.58 | 827,080 |
| 2016-05-09 | $32.53 | $33.13 | $32.24 | $32.32 | $32.32 | 586,257 |
| 2016-05-06 | $32.20 | $32.59 | $31.70 | $32.56 | $32.56 | 995,182 |
| 2016-05-05 | $32.85 | $33.12 | $32.31 | $32.48 | $32.48 | 739,804 |
| 2016-05-04 | $32.97 | $33.41 | $32.40 | $32.49 | $32.49 | 960,376 |
| 2016-05-03 | $33.50 | $33.72 | $32.95 | $33.27 | $33.27 | 1,019,210 |
| 2016-05-02 | $33.97 | $33.97 | $33.09 | $33.80 | $33.80 | 1,722,237 |
| 2016-04-29 | $34.50 | $35.68 | $32.91 | $33.79 | $33.79 | 2,925,156 |
| 2016-04-28 | $36.92 | $37.47 | $36.05 | $36.18 | $36.18 | 723,089 |
| 2016-04-27 | $36.63 | $37.50 | $36.63 | $37.39 | $37.39 | 574,864 |
| 2016-04-26 | $36.69 | $37.82 | $36.69 | $36.96 | $36.96 | 1,026,985 |
| 2016-04-25 | $36.90 | $37.24 | $36.38 | $36.44 | $36.44 | 706,268 |
| 2016-04-22 | $36.56 | $37.39 | $36.56 | $37.01 | $37.01 | 561,706 |
| 2016-04-21 | $37.04 | $37.55 | $36.56 | $36.66 | $36.66 | 736,127 |
| 2016-04-20 | $36.45 | $37.28 | $36.24 | $37.14 | $37.14 | 577,975 |
| 2016-04-19 | $37.03 | $37.07 | $36.21 | $36.60 | $36.60 | 469,621 |
| 2016-04-18 | $36.75 | $37.15 | $36.19 | $37.03 | $37.03 | 426,865 |
| 2016-04-15 | $37.26 | $37.92 | $36.74 | $37.01 | $37.01 | 665,893 |
| 2016-04-14 | $37.37 | $37.70 | $36.90 | $37.42 | $37.42 | 494,942 |
| 2016-04-13 | $36.96 | $37.81 | $36.74 | $37.57 | $37.57 | 879,269 |
| 2016-04-12 | $37.22 | $37.61 | $35.43 | $36.65 | $36.65 | 1,512,986 |
| 2016-04-11 | $37.41 | $38.25 | $37.26 | $37.28 | $37.28 | 1,180,519 |
| 2016-04-08 | $37.56 | $37.67 | $36.89 | $37.19 | $37.19 | 573,337 |
| 2016-04-07 | $37.59 | $37.75 | $36.82 | $37.11 | $37.11 | 791,738 |
| 2016-04-06 | $37.38 | $37.91 | $36.63 | $37.83 | $37.83 | 1,060,004 |
| 2016-04-05 | $37.59 | $38.03 | $37.30 | $37.46 | $37.46 | 825,532 |
| 2016-04-04 | $38.49 | $38.49 | $37.88 | $37.96 | $37.96 | 227,587 |
| 2016-04-01 | $37.94 | $38.66 | $37.80 | $38.55 | $38.55 | 288,236 |
| 2016-03-31 | $38.28 | $38.63 | $38.04 | $38.31 | $38.31 | 821,998 |
| 2016-03-30 | $39.00 | $39.16 | $38.32 | $38.43 | $38.43 | 1,329,129 |
| 2016-03-29 | $38.40 | $39.01 | $37.90 | $38.80 | $38.80 | 1,973,329 |
| 2016-03-28 | $38.99 | $39.00 | $38.03 | $38.28 | $38.28 | 2,090,886 |
| 2016-03-24 | $36.83 | $38.78 | $36.80 | $38.54 | $38.54 | 3,179,320 |
| 2016-03-23 | $37.81 | $37.81 | $36.93 | $37.06 | $37.06 | 1,169,203 |
| 2016-03-22 | $37.38 | $37.74 | $36.91 | $37.58 | $37.58 | 1,122,199 |
| 2016-03-21 | $37.62 | $37.77 | $36.80 | $37.44 | $37.44 | 1,190,838 |
| 2016-03-18 | $36.79 | $37.33 | $36.50 | $37.17 | $37.17 | 1,968,506 |
| 2016-03-17 | $35.45 | $36.64 | $35.22 | $36.50 | $36.50 | 1,181,246 |
| 2016-03-16 | $34.70 | $36.14 | $34.44 | $35.89 | $35.89 | 1,096,162 |
| 2016-03-15 | $34.40 | $34.89 | $33.77 | $34.88 | $34.88 | 851,866 |
| 2016-03-14 | $35.07 | $35.34 | $34.53 | $34.53 | $34.53 | 620,737 |
| 2016-03-11 | $34.80 | $35.29 | $34.47 | $35.19 | $35.19 | 988,058 |
| 2016-03-10 | $34.82 | $35.25 | $34.10 | $34.40 | $34.40 | 706,817 |
| 2016-03-09 | $34.38 | $34.71 | $33.95 | $34.66 | $34.66 | 926,192 |
| 2016-03-08 | $34.58 | $35.05 | $34.03 | $34.11 | $34.11 | 1,191,016 |
| 2016-03-07 | $35.53 | $36.05 | $34.68 | $35.35 | $35.35 | 1,863,612 |
| 2016-03-04 | $36.15 | $36.54 | $35.64 | $36.21 | $36.21 | 652,068 |
| 2016-03-03 | $35.96 | $36.11 | $35.57 | $36.00 | $36.00 | 769,758 |
| 2016-03-02 | $35.93 | $36.26 | $35.58 | $35.96 | $35.96 | 985,492 |
| 2016-03-01 | $34.97 | $36.13 | $34.45 | $36.11 | $36.11 | 1,144,405 |
| 2016-02-29 | $34.50 | $35.45 | $34.46 | $34.63 | $34.63 | 815,828 |
| 2016-02-26 | $34.40 | $34.95 | $33.96 | $34.46 | $34.46 | 1,416,461 |
| 2016-02-25 | $34.02 | $34.37 | $32.99 | $34.34 | $34.34 | 1,612,277 |
| 2016-02-24 | $32.30 | $33.33 | $31.98 | $33.24 | $33.24 | 602,390 |
| 2016-02-23 | $33.05 | $33.44 | $32.77 | $32.78 | $32.78 | 596,723 |
| 2016-02-22 | $32.49 | $33.29 | $32.43 | $33.27 | $33.27 | 864,204 |
| 2016-02-19 | $32.42 | $33.09 | $31.41 | $32.43 | $32.43 | 1,400,656 |
| 2016-02-18 | $33.41 | $33.52 | $32.52 | $32.54 | $32.54 | 612,260 |
| 2016-02-17 | $32.57 | $33.37 | $32.44 | $33.28 | $33.28 | 1,234,508 |
| 2016-02-16 | $31.31 | $32.66 | $30.68 | $32.44 | $32.44 | 1,117,362 |
| 2016-02-12 | $30.56 | $30.90 | $29.89 | $30.88 | $30.88 | 766,725 |
| 2016-02-11 | $29.59 | $30.51 | $29.00 | $30.22 | $30.22 | 1,282,865 |
| 2016-02-10 | $30.16 | $31.43 | $30.00 | $30.19 | $30.19 | 1,127,997 |
| 2016-02-09 | $30.38 | $31.51 | $29.84 | $29.93 | $29.93 | 1,319,189 |
| 2016-02-08 | $30.47 | $31.04 | $29.56 | $30.80 | $30.80 | 2,419,596 |
| 2016-02-05 | $31.08 | $31.69 | $30.55 | $31.15 | $31.15 | 2,444,504 |
| 2016-02-04 | $30.04 | $31.22 | $30.00 | $31.14 | $31.14 | 1,446,477 |
| 2016-02-03 | $30.24 | $30.61 | $29.05 | $30.09 | $30.09 | 1,478,972 |
| 2016-02-02 | $30.75 | $30.85 | $29.80 | $29.89 | $29.89 | 992,019 |
| 2016-02-01 | $31.39 | $31.75 | $30.02 | $31.33 | $31.33 | 1,569,579 |
| 2016-01-29 | $31.31 | $32.59 | $30.80 | $31.70 | $31.70 | 2,739,664 |
| 2016-01-28 | $30.63 | $30.84 | $29.95 | $30.41 | $30.41 | 1,662,694 |
| 2016-01-27 | $30.69 | $31.25 | $30.00 | $30.42 | $30.42 | 1,167,998 |
| 2016-01-26 | $30.78 | $31.00 | $30.40 | $30.96 | $30.96 | 1,348,529 |
| 2016-01-25 | $31.46 | $31.74 | $30.48 | $30.73 | $30.73 | 1,108,063 |
| 2016-01-22 | $31.09 | $31.59 | $30.44 | $31.50 | $31.50 | 1,182,227 |
| 2016-01-21 | $30.25 | $31.15 | $29.85 | $30.56 | $30.56 | 1,554,446 |
| 2016-01-20 | $29.48 | $30.42 | $29.00 | $30.00 | $30.00 | 1,722,236 |
| 2016-01-19 | $30.15 | $30.42 | $29.28 | $29.83 | $29.83 | 1,514,837 |
| 2016-01-15 | $30.79 | $31.04 | $29.77 | $29.77 | $29.77 | 15,613,357 |
| 2016-01-14 | $31.36 | $32.37 | $30.93 | $31.80 | $31.80 | 2,561,285 |
| 2016-01-13 | $31.75 | $32.42 | $30.88 | $30.98 | $30.98 | 2,856,692 |
| 2016-01-12 | $31.31 | $31.99 | $30.60 | $31.33 | $31.33 | 2,111,546 |
| 2016-01-11 | $29.36 | $30.97 | $29.36 | $30.85 | $30.85 | 1,966,782 |
| 2016-01-08 | $29.82 | $30.40 | $28.91 | $29.00 | $29.00 | 1,439,008 |
| 2016-01-07 | $30.25 | $30.25 | $29.34 | $29.69 | $29.69 | 1,739,413 |
| 2016-01-06 | $30.77 | $31.21 | $30.36 | $30.87 | $30.87 | 683,849 |
| 2016-01-05 | $31.66 | $31.74 | $30.85 | $31.28 | $31.28 | 816,353 |
| 2016-01-04 | $32.03 | $32.04 | $31.28 | $31.65 | $31.65 | 902,407 |
| 2015-12-31 | $33.31 | $33.35 | $32.58 | $32.59 | $32.59 | 600,504 |
| 2015-12-30 | $33.92 | $33.97 | $33.38 | $33.39 | $33.39 | 466,313 |
| 2015-12-29 | $33.23 | $34.03 | $33.06 | $33.91 | $33.91 | 703,543 |
| 2015-12-28 | $32.78 | $33.06 | $32.56 | $33.06 | $33.06 | 533,232 |
| 2015-12-24 | $32.61 | $33.26 | $32.60 | $33.00 | $33.00 | 283,366 |
| 2015-12-23 | $32.49 | $32.93 | $32.24 | $32.71 | $32.71 | 525,442 |
| 2015-12-22 | $32.12 | $32.52 | $31.52 | $32.32 | $32.32 | 482,702 |
| 2015-12-21 | $31.83 | $32.10 | $31.50 | $31.92 | $31.92 | 926,740 |
| 2015-12-18 | $32.33 | $32.33 | $31.37 | $31.51 | $31.51 | 2,279,250 |
| 2015-12-17 | $33.27 | $34.23 | $32.33 | $32.34 | $32.34 | 670,001 |
| 2015-12-16 | $32.32 | $32.89 | $31.97 | $32.84 | $32.84 | 1,945,396 |
| 2015-12-15 | $33.28 | $33.66 | $32.63 | $32.70 | $32.70 | 1,200,740 |
| 2015-12-14 | $33.77 | $34.03 | $32.54 | $32.92 | $32.92 | 916,860 |
| 2015-12-11 | $34.58 | $34.88 | $33.79 | $33.95 | $33.95 | 826,630 |
| 2015-12-10 | $34.81 | $35.68 | $34.70 | $35.23 | $35.23 | 734,962 |
| 2015-12-09 | $35.90 | $36.16 | $34.94 | $34.98 | $34.98 | 714,937 |
| 2015-12-08 | $35.79 | $36.06 | $35.22 | $36.00 | $36.00 | 699,313 |
| 2015-12-07 | $37.37 | $37.37 | $35.93 | $36.12 | $36.12 | 873,468 |
| 2015-12-04 | $36.60 | $37.42 | $36.43 | $37.34 | $37.34 | 850,830 |
| 2015-12-03 | $37.09 | $37.10 | $36.32 | $36.59 | $36.59 | 1,406,096 |
| 2015-12-02 | $36.75 | $36.88 | $36.46 | $36.67 | $36.67 | 1,005,018 |
| 2015-12-01 | $36.24 | $36.63 | $35.99 | $36.60 | $36.60 | 993,125 |
| 2015-11-30 | $36.28 | $36.32 | $35.85 | $36.01 | $36.01 | 1,312,949 |
| 2015-11-27 | $35.92 | $36.13 | $35.53 | $36.13 | $36.13 | 691,744 |
| 2015-11-25 | $34.55 | $35.80 | $34.42 | $35.63 | $35.63 | 3,027,794 |
| 2015-11-24 | $34.78 | $34.83 | $33.06 | $33.87 | $33.87 | 4,547,841 |
| 2015-11-23 | $36.63 | $36.85 | $36.19 | $36.21 | $36.21 | 340,353 |
| 2015-11-20 | $36.98 | $37.11 | $36.69 | $36.75 | $36.75 | 637,898 |
| 2015-11-19 | $36.75 | $37.00 | $36.42 | $36.69 | $36.69 | 665,015 |
| 2015-11-18 | $36.89 | $37.34 | $36.26 | $36.99 | $36.99 | 1,208,480 |
| 2015-11-17 | $36.18 | $37.49 | $36.17 | $36.74 | $36.74 | 612,510 |
| 2015-11-16 | $35.53 | $36.16 | $35.40 | $36.15 | $36.15 | 392,686 |
| 2015-11-13 | $35.79 | $35.86 | $35.19 | $35.45 | $35.45 | 634,882 |
| 2015-11-12 | $37.07 | $37.73 | $35.76 | $35.90 | $35.90 | 714,706 |
| 2015-11-11 | $37.09 | $38.22 | $36.97 | $36.99 | $36.99 | 441,625 |
| 2015-11-10 | $37.69 | $37.97 | $36.80 | $36.91 | $36.91 | 773,294 |
| 2015-11-09 | $38.78 | $38.90 | $37.65 | $37.94 | $37.94 | 515,758 |
| 2015-11-06 | $37.56 | $39.56 | $36.12 | $38.66 | $38.66 | 1,796,886 |
| 2015-11-05 | $37.17 | $37.43 | $36.77 | $36.85 | $36.85 | 567,944 |
| 2015-11-04 | $36.56 | $37.12 | $36.29 | $36.90 | $36.90 | 693,700 |
| 2015-11-03 | $36.10 | $36.52 | $35.95 | $36.28 | $36.28 | 868,138 |
| 2015-11-02 | $36.00 | $36.63 | $35.85 | $36.51 | $36.51 | 634,562 |
| 2015-10-30 | $36.76 | $37.01 | $35.05 | $36.01 | $36.01 | 1,993,581 |
| 2015-10-29 | $36.56 | $37.47 | $36.52 | $36.78 | $36.78 | 538,940 |
| 2015-10-28 | $36.50 | $37.06 | $36.24 | $37.05 | $37.05 | 1,127,113 |
| 2015-10-27 | $35.92 | $37.10 | $35.60 | $36.37 | $36.37 | 602,193 |
| 2015-10-26 | $36.22 | $36.55 | $35.58 | $36.38 | $36.38 | 473,782 |
| 2015-10-23 | $36.11 | $36.43 | $35.66 | $36.26 | $36.26 | 547,938 |
| 2015-10-22 | $35.35 | $35.87 | $35.05 | $35.86 | $35.86 | 475,071 |
| 2015-10-21 | $35.32 | $35.74 | $34.90 | $35.00 | $35.00 | 657,411 |
| 2015-10-20 | $35.52 | $35.52 | $34.31 | $35.12 | $35.12 | 891,291 |
| 2015-10-19 | $36.55 | $37.30 | $34.62 | $35.33 | $35.33 | 1,520,116 |
| 2015-10-16 | $36.72 | $37.68 | $36.50 | $37.36 | $37.36 | 765,605 |
| 2015-10-15 | $35.71 | $36.90 | $35.37 | $36.52 | $36.52 | 1,043,710 |
| 2015-10-14 | $34.99 | $35.77 | $34.69 | $35.34 | $35.34 | 1,213,088 |
| 2015-10-13 | $34.92 | $35.37 | $34.56 | $34.59 | $34.59 | 293,622 |
| 2015-10-12 | $35.23 | $35.23 | $34.81 | $35.14 | $35.14 | 307,721 |
| 2015-10-09 | $36.06 | $36.06 | $35.04 | $35.27 | $35.27 | 382,692 |
| 2015-10-08 | $35.45 | $36.07 | $35.05 | $36.07 | $36.07 | 447,261 |
| 2015-10-07 | $34.51 | $35.80 | $34.50 | $35.66 | $35.66 | 794,632 |
| 2015-10-06 | $33.98 | $34.68 | $33.55 | $34.35 | $34.35 | 682,651 |
| 2015-10-05 | $33.51 | $34.20 | $33.36 | $34.03 | $34.03 | 628,628 |
| 2015-10-02 | $31.94 | $33.11 | $31.36 | $33.10 | $33.10 | 479,219 |
| 2015-10-01 | $32.80 | $32.88 | $31.51 | $32.21 | $32.21 | 441,975 |
| 2015-09-30 | $31.98 | $32.83 | $31.98 | $32.82 | $32.82 | 469,826 |
| 2015-09-29 | $31.12 | $31.62 | $30.76 | $31.54 | $31.54 | 418,950 |
| 2015-09-28 | $32.10 | $32.45 | $30.99 | $31.01 | $31.01 | 419,605 |
| 2015-09-25 | $32.08 | $32.65 | $31.63 | $32.24 | $32.24 | 514,681 |
| 2015-09-24 | $31.40 | $31.82 | $30.89 | $31.63 | $31.63 | 434,525 |
| 2015-09-23 | $31.44 | $31.94 | $31.16 | $31.70 | $31.70 | 537,675 |
| 2015-09-22 | $31.52 | $31.52 | $30.90 | $31.26 | $31.26 | 493,529 |
| 2015-09-21 | $32.59 | $32.83 | $31.57 | $31.93 | $31.93 | 442,266 |
| 2015-09-18 | $32.55 | $32.95 | $32.16 | $32.25 | $32.25 | 847,199 |
| 2015-09-17 | $33.29 | $33.52 | $32.88 | $33.04 | $33.04 | 293,992 |
| 2015-09-16 | $33.40 | $33.40 | $32.91 | $33.26 | $33.26 | 360,209 |
| 2015-09-15 | $33.31 | $33.69 | $32.95 | $33.29 | $33.29 | 397,308 |
| 2015-09-14 | $33.31 | $33.57 | $32.99 | $33.14 | $33.14 | 277,508 |
| 2015-09-11 | $32.91 | $33.32 | $32.54 | $33.26 | $33.26 | 301,047 |
| 2015-09-10 | $33.07 | $33.65 | $32.89 | $33.22 | $33.22 | 252,615 |
| 2015-09-09 | $33.58 | $33.84 | $32.80 | $33.18 | $33.18 | 403,646 |
| 2015-09-08 | $32.27 | $33.07 | $32.09 | $32.79 | $32.79 | 355,649 |
| 2015-09-04 | $31.59 | $32.15 | $31.40 | $31.56 | $31.56 | 355,982 |
| 2015-09-03 | $31.81 | $32.44 | $31.59 | $32.20 | $32.20 | 372,693 |
| 2015-09-02 | $31.47 | $31.92 | $30.95 | $31.55 | $31.55 | 558,657 |
| 2015-09-01 | $31.00 | $31.54 | $30.96 | $31.12 | $31.12 | 498,503 |
| 2015-08-31 | $31.71 | $32.29 | $31.55 | $31.76 | $31.76 | 309,416 |
| 2015-08-28 | $31.51 | $32.18 | $31.51 | $31.94 | $31.94 | 413,836 |
| 2015-08-27 | $30.71 | $31.88 | $30.55 | $31.77 | $31.77 | 524,341 |
| 2015-08-26 | $29.74 | $30.69 | $29.19 | $30.60 | $30.60 | 488,226 |
| 2015-08-25 | $30.39 | $30.65 | $28.98 | $29.03 | $29.03 | 796,291 |
| 2015-08-24 | $28.97 | $31.26 | $28.24 | $29.54 | $29.54 | 1,021,023 |
| 2015-08-21 | $30.56 | $31.69 | $30.31 | $30.92 | $30.92 | 575,588 |
| 2015-08-20 | $32.16 | $32.69 | $30.70 | $31.15 | $31.15 | 465,156 |
| 2015-08-19 | $32.53 | $33.17 | $32.16 | $32.62 | $32.62 | 423,383 |
| 2015-08-18 | $33.87 | $33.87 | $32.62 | $32.73 | $32.73 | 263,245 |
| 2015-08-17 | $33.15 | $34.11 | $32.91 | $34.10 | $34.10 | 349,583 |
| 2015-08-14 | $32.82 | $33.39 | $32.51 | $33.38 | $33.38 | 356,142 |
| 2015-08-13 | $33.00 | $33.72 | $32.71 | $33.05 | $33.05 | 352,427 |
| 2015-08-12 | $32.53 | $33.22 | $32.11 | $32.90 | $32.90 | 450,824 |
| 2015-08-11 | $33.23 | $33.74 | $32.79 | $32.95 | $32.95 | 385,012 |
| 2015-08-10 | $33.37 | $34.23 | $33.31 | $33.82 | $33.82 | 503,833 |
| 2015-08-07 | $32.54 | $33.03 | $32.52 | $33.00 | $33.00 | 262,857 |
| 2015-08-06 | $33.44 | $33.45 | $32.54 | $32.80 | $32.80 | 331,107 |
| 2015-08-05 | $32.64 | $33.71 | $32.64 | $33.32 | $33.32 | 459,990 |
| 2015-08-04 | $32.59 | $32.72 | $32.01 | $32.47 | $32.47 | 488,492 |
| 2015-08-03 | $33.11 | $33.55 | $32.48 | $32.66 | $32.66 | 510,407 |
Microsemi Corp (MSCC) News Headlines
Recent Microsemi Corp (MSCC) News
Similar Companies to Microsemi Corp (MSCC) 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 | -- | -- | -- |