SHIRE PLC ORD (SHPGF) Exchange: PINK
Data as of May 2, 2025
$63.00 ($0.00) 0.00%
SHIRE PLC ORD - Daily Information
Click for more stock information on SHIRE PLC ORD.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $63.00 |
| Previous Close | $63.00 |
| High | $63.00 |
| Low | $63.00 |
| Adjusted Open | $63.00 |
| Previous Adjusted Close | $63.00 |
| Adjusted High | $63.00 |
| Adjusted Low | $63.00 |
About SHIRE PLC ORD (SHPGF)
DELISTED - No Description Available
Invest in SHIRE PLC ORD (SHPGF)
Historical Stock Data for SHIRE PLC ORD (SHPGF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-08-30 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-08-29 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-08-28 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-08-27 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-08-26 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-08-23 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-08-22 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-08-21 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-08-20 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-08-19 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-08-15 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-08-14 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-08-13 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-08-12 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-08-09 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-08-08 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-08-07 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-08-06 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-08-05 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-08-02 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-08-01 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-07-31 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-07-30 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-07-29 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-07-26 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-07-25 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-07-24 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-07-23 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-07-22 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-07-19 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-07-18 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-07-17 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-07-16 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-07-15 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 1 |
| 2019-07-12 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-07-11 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-07-10 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-07-09 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-07-08 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-07-05 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-07-03 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-07-02 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-07-01 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-06-28 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-06-27 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-06-26 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-06-25 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-06-24 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-06-21 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-06-18 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-06-17 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-06-14 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-06-13 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-06-12 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-06-11 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-06-06 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-06-05 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-06-03 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-05-31 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-05-30 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-05-29 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-05-28 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-05-24 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-05-23 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-05-22 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-05-21 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-05-20 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-05-17 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-05-16 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-05-15 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-05-14 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-05-13 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-05-10 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-05-09 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-05-08 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-05-07 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-05-06 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-05-03 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-05-02 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-05-01 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-04-30 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-04-29 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-04-25 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-04-24 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-04-23 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-04-22 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-04-18 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-04-17 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-04-15 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-04-12 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-04-11 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-04-10 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-04-09 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-04-08 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-04-05 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-04-04 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-04-03 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-04-02 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-04-01 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-03-29 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-03-28 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-03-27 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-03-26 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-03-25 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-03-22 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-03-21 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-03-20 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-03-18 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-03-14 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-03-13 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-03-12 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-03-11 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-03-08 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-03-07 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-03-06 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-03-05 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 0 |
| 2019-03-04 | $63.00 | $63.00 | $63.00 | $63.00 | $63.00 | 250 |
| 2019-03-01 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 0 |
| 2019-02-28 | $60.00 | $60.00 | $60.00 | $60.00 | $60.00 | 100 |
| 2019-02-27 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2019-02-26 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2019-02-20 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2019-02-15 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 2 |
| 2019-02-14 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 16 |
| 2019-02-13 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2019-02-12 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2019-02-11 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2019-02-08 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2019-02-07 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2019-02-06 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2019-02-05 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2019-02-04 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2019-02-01 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 30 |
| 2019-01-31 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 3 |
| 2019-01-30 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2019-01-29 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2019-01-28 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2019-01-25 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 0 |
| 2019-01-24 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 1 |
| 2019-01-23 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 911 |
| 2019-01-22 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 165 |
| 2019-01-18 | $60.50 | $60.54 | $60.50 | $60.54 | $60.54 | 1,448 |
| 2019-01-17 | $60.50 | $60.50 | $60.50 | $60.50 | $60.50 | 27 |
| 2019-01-16 | $61.00 | $61.00 | $60.50 | $60.50 | $60.50 | 1,583 |
| 2019-01-15 | $61.00 | $61.00 | $61.00 | $61.00 | $61.00 | 155 |
| 2019-01-14 | $59.51 | $61.00 | $59.51 | $61.00 | $61.00 | 441 |
| 2019-01-11 | $59.54 | $62.00 | $59.54 | $62.00 | $62.00 | 1,237 |
| 2019-01-10 | $59.10 | $61.00 | $59.10 | $59.50 | $59.50 | 2,520 |
| 2019-01-09 | $61.29 | $61.29 | $59.50 | $60.25 | $60.25 | 13,295 |
| 2019-01-08 | $60.75 | $61.10 | $60.50 | $61.10 | $61.10 | 5,997 |
| 2019-01-07 | $60.00 | $62.00 | $59.50 | $60.00 | $60.00 | 5,139 |
| 2019-01-04 | $59.19 | $59.50 | $59.05 | $59.05 | $59.05 | 3,159 |
| 2019-01-03 | $56.90 | $56.90 | $56.33 | $56.40 | $56.40 | 5,352 |
| 2019-01-02 | $56.60 | $56.60 | $56.60 | $56.60 | $56.60 | 1,930 |
| 2018-12-31 | $56.62 | $57.50 | $56.62 | $57.25 | $57.25 | 1,883 |
| 2018-12-28 | $56.43 | $56.75 | $56.30 | $56.75 | $56.75 | 918 |
| 2018-12-27 | $56.43 | $57.05 | $56.18 | $57.05 | $57.05 | 4,570 |
| 2018-12-26 | $56.50 | $57.00 | $56.50 | $57.00 | $57.00 | 1,028 |
| 2018-12-24 | $53.71 | $55.00 | $53.36 | $53.40 | $53.40 | 10,776 |
| 2018-12-21 | $56.15 | $56.25 | $56.00 | $56.00 | $56.00 | 21,269 |
| 2018-12-20 | $56.40 | $56.40 | $56.15 | $56.15 | $56.15 | 2,406 |
| 2018-12-19 | $55.10 | $56.00 | $54.75 | $54.75 | $54.75 | 14,078 |
| 2018-12-18 | $54.80 | $54.80 | $54.60 | $54.60 | $54.60 | 622 |
| 2018-12-17 | $56.10 | $56.30 | $55.95 | $55.95 | $55.95 | 2,210 |
| 2018-12-14 | $57.55 | $58.50 | $57.55 | $58.25 | $58.25 | 3,944 |
| 2018-12-13 | $57.75 | $57.75 | $57.75 | $57.75 | $57.75 | 347 |
| 2018-12-12 | $56.29 | $56.76 | $56.25 | $56.76 | $56.76 | 1,399 |
| 2018-12-11 | $56.00 | $56.00 | $55.61 | $55.61 | $55.61 | 7,265 |
| 2018-12-10 | $55.80 | $56.00 | $55.80 | $56.00 | $56.00 | 6,876 |
| 2018-12-07 | $57.25 | $57.25 | $57.25 | $57.25 | $57.25 | 11,492 |
| 2018-12-06 | $57.60 | $57.86 | $57.60 | $57.86 | $57.86 | 1,093 |
| 2018-12-04 | $58.00 | $58.00 | $57.10 | $57.10 | $57.10 | 560 |
| 2018-12-03 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 2 |
| 2018-11-30 | $56.35 | $56.35 | $56.35 | $56.35 | $56.35 | 54 |
| 2018-11-29 | $56.45 | $56.80 | $56.35 | $56.35 | $56.35 | 5,130 |
| 2018-11-28 | $56.86 | $56.86 | $56.86 | $56.86 | $56.86 | 92 |
| 2018-11-27 | $57.05 | $57.05 | $56.86 | $56.86 | $56.86 | 631 |
| 2018-11-26 | $58.00 | $58.00 | $57.85 | $58.00 | $58.00 | 1,397 |
| 2018-11-23 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 708 |
| 2018-11-21 | $60.00 | $60.00 | $57.65 | $57.65 | $57.65 | 442 |
| 2018-11-20 | $58.45 | $58.45 | $58.45 | $58.45 | $58.45 | 831 |
| 2018-11-19 | $58.20 | $58.20 | $58.20 | $58.20 | $58.20 | 1,370 |
| 2018-11-16 | $57.80 | $57.80 | $57.80 | $57.80 | $57.80 | 1,065 |
| 2018-11-15 | $59.11 | $59.11 | $58.05 | $58.05 | $58.05 | 516 |
| 2018-11-14 | $61.02 | $61.02 | $61.02 | $61.02 | $61.02 | 0 |
| 2018-11-13 | $61.02 | $61.02 | $61.02 | $61.02 | $61.02 | 200 |
| 2018-11-12 | $60.41 | $60.41 | $59.50 | $59.50 | $59.50 | 4,968 |
| 2018-11-09 | $58.05 | $58.05 | $58.05 | $58.05 | $58.05 | 9 |
| 2018-11-08 | $58.05 | $58.05 | $58.05 | $58.05 | $58.05 | 2 |
| 2018-11-07 | $58.05 | $58.05 | $58.05 | $58.05 | $58.05 | 132 |
| 2018-11-06 | $58.05 | $58.05 | $58.05 | $58.05 | $58.05 | 0 |
| 2018-11-05 | $58.05 | $58.05 | $58.05 | $58.05 | $58.05 | 627 |
| 2018-11-02 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 100 |
| 2018-11-01 | $59.15 | $59.15 | $59.15 | $59.15 | $59.15 | 424 |
| 2018-10-31 | $58.75 | $59.80 | $58.75 | $59.80 | $59.80 | 520 |
| 2018-10-30 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 489 |
| 2018-10-29 | $59.36 | $59.36 | $57.25 | $57.25 | $57.25 | 1,293 |
| 2018-10-26 | $55.95 | $55.95 | $55.95 | $55.95 | $55.95 | 105 |
| 2018-10-25 | $55.05 | $55.95 | $55.05 | $55.95 | $55.95 | 886 |
| 2018-10-24 | $57.10 | $57.10 | $56.90 | $56.90 | $56.90 | 220 |
| 2018-10-23 | $57.20 | $57.20 | $57.20 | $57.20 | $57.20 | 531 |
| 2018-10-22 | $58.04 | $58.04 | $57.53 | $57.53 | $57.53 | 2,308 |
| 2018-10-19 | $57.51 | $57.51 | $57.51 | $57.51 | $57.51 | 884 |
| 2018-10-18 | $57.51 | $57.51 | $57.51 | $57.51 | $57.51 | 80 |
| 2018-10-17 | $57.51 | $57.51 | $57.51 | $57.51 | $57.51 | 88 |
| 2018-10-16 | $57.20 | $57.51 | $57.20 | $57.51 | $57.51 | 1,578 |
| 2018-10-15 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 65 |
| 2018-10-12 | $56.00 | $56.00 | $56.00 | $56.00 | $56.00 | 237 |
| 2018-10-11 | $57.70 | $57.70 | $57.70 | $57.70 | $57.70 | 4 |
| 2018-10-10 | $57.70 | $57.70 | $57.70 | $57.70 | $57.70 | 18 |
| 2018-10-09 | $56.73 | $57.70 | $56.66 | $57.70 | $57.70 | 439 |
| 2018-10-08 | $56.40 | $56.40 | $56.40 | $56.40 | $56.40 | 491 |
| 2018-10-05 | $59.05 | $59.05 | $59.05 | $59.05 | $59.05 | 119 |
| 2018-10-04 | $59.05 | $59.05 | $59.05 | $59.05 | $59.05 | 115 |
| 2018-10-03 | $59.80 | $59.80 | $59.05 | $59.05 | $59.05 | 801 |
| 2018-10-02 | $59.56 | $59.56 | $59.56 | $59.56 | $59.56 | 914 |
| 2018-10-01 | $58.70 | $58.70 | $58.70 | $58.70 | $58.70 | 279 |
| 2018-09-28 | $59.25 | $60.00 | $59.25 | $59.80 | $59.80 | 4,203 |
| 2018-09-27 | $60.00 | $60.58 | $60.00 | $60.58 | $60.58 | 2,215 |
| 2018-09-26 | $60.00 | $60.00 | $59.70 | $59.70 | $59.70 | 9,863 |
| 2018-09-25 | $58.50 | $58.55 | $58.50 | $58.55 | $58.55 | 368 |
| 2018-09-24 | $58.65 | $58.65 | $58.20 | $58.20 | $58.20 | 3,149 |
| 2018-09-21 | $59.96 | $59.96 | $59.96 | $59.96 | $59.96 | 292 |
| 2018-09-20 | $59.10 | $59.10 | $59.10 | $59.10 | $59.10 | 1,774 |
| 2018-09-19 | $58.40 | $58.40 | $58.40 | $58.40 | $58.40 | 230 |
| 2018-09-18 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 180 |
| 2018-09-17 | $56.54 | $56.54 | $56.54 | $56.54 | $56.54 | 96 |
| 2018-09-14 | $56.54 | $56.54 | $56.54 | $56.54 | $56.54 | 160 |
| 2018-09-13 | $56.54 | $56.54 | $56.54 | $56.54 | $56.54 | 300 |
| 2018-09-12 | $57.00 | $57.00 | $56.15 | $56.15 | $56.15 | 2,100 |
| 2018-09-11 | $54.76 | $54.76 | $54.76 | $54.76 | $54.76 | 2,247 |
| 2018-09-10 | $54.76 | $54.76 | $54.76 | $54.76 | $54.76 | 9,452 |
| 2018-09-07 | $55.99 | $55.99 | $55.99 | $55.99 | $55.99 | 7 |
| 2018-09-06 | $56.05 | $56.05 | $56.05 | $56.05 | $56.05 | 75 |
| 2018-09-05 | $56.05 | $56.05 | $56.05 | $56.05 | $55.99 | 800 |
| 2018-09-04 | $57.58 | $57.63 | $57.58 | $57.58 | $57.52 | 1,330 |
| 2018-08-31 | $57.35 | $57.35 | $57.35 | $57.35 | $57.29 | 257 |
| 2018-08-30 | $57.80 | $57.80 | $57.65 | $57.65 | $57.59 | 726 |
| 2018-08-29 | $58.05 | $58.05 | $58.05 | $58.05 | $57.99 | 770 |
| 2018-08-28 | $58.05 | $58.05 | $58.05 | $58.05 | $57.99 | 400 |
| 2018-08-27 | $57.58 | $57.63 | $57.49 | $57.49 | $57.43 | 546 |
| 2018-08-24 | $56.10 | $56.10 | $56.10 | $56.10 | $56.04 | 9 |
| 2018-08-23 | $56.10 | $56.10 | $56.10 | $56.10 | $56.04 | 42 |
| 2018-08-22 | $56.10 | $56.10 | $56.10 | $56.10 | $56.04 | 108 |
| 2018-08-21 | $56.10 | $56.10 | $56.10 | $56.10 | $56.04 | 178 |
| 2018-08-20 | $57.40 | $57.40 | $56.10 | $56.10 | $56.04 | 6,975 |
| 2018-08-17 | $55.55 | $55.55 | $55.55 | $55.55 | $55.49 | 493 |
| 2018-08-16 | $56.00 | $56.00 | $55.54 | $55.79 | $55.73 | 883 |
| 2018-08-15 | $55.05 | $55.05 | $55.05 | $55.05 | $55.00 | 493 |
| 2018-08-14 | $56.39 | $56.39 | $56.39 | $56.39 | $56.33 | 1,461 |
| 2018-08-13 | $55.75 | $55.75 | $55.75 | $55.75 | $55.69 | 1,063 |
| 2018-08-10 | $56.00 | $56.00 | $56.00 | $56.00 | $55.94 | 6,848 |
| 2018-08-09 | $56.70 | $58.92 | $56.70 | $58.92 | $58.86 | 1,250 |
| 2018-08-08 | $56.95 | $56.95 | $56.95 | $56.95 | $56.89 | 1,146 |
| 2018-08-07 | $57.00 | $57.00 | $56.95 | $56.95 | $56.89 | 404 |
| 2018-08-06 | $57.10 | $57.10 | $57.10 | $57.10 | $57.04 | 44 |
| 2018-08-03 | $57.10 | $57.10 | $57.10 | $57.10 | $57.04 | 1,214 |
| 2018-08-02 | $57.10 | $57.10 | $57.10 | $57.10 | $57.04 | 3,500 |
| 2018-08-01 | $57.00 | $57.00 | $57.00 | $57.00 | $56.94 | 1,523 |
| 2018-07-31 | $56.21 | $57.15 | $56.21 | $57.15 | $57.09 | 1,151 |
| 2018-07-30 | $55.95 | $55.95 | $55.95 | $55.95 | $55.89 | 377 |
| 2018-07-27 | $56.15 | $56.15 | $56.15 | $56.15 | $56.09 | 117 |
| 2018-07-26 | $56.15 | $56.15 | $56.15 | $56.15 | $56.09 | 200 |
| 2018-07-25 | $56.30 | $56.30 | $56.30 | $56.30 | $56.24 | 1,943 |
| 2018-07-24 | $56.60 | $57.15 | $56.60 | $56.60 | $56.54 | 3,571 |
| 2018-07-23 | $56.51 | $56.51 | $56.51 | $56.51 | $56.45 | 173 |
| 2018-07-20 | $56.51 | $56.51 | $56.51 | $56.51 | $56.45 | 708 |
| 2018-07-19 | $56.75 | $56.75 | $56.75 | $56.75 | $56.69 | 490 |
| 2018-07-18 | $57.55 | $57.55 | $57.55 | $57.55 | $57.49 | 4,177 |
| 2018-07-17 | $56.35 | $56.50 | $56.35 | $56.50 | $56.44 | 437 |
| 2018-07-16 | $57.68 | $57.68 | $56.46 | $56.46 | $56.40 | 963 |
| 2018-07-13 | $57.68 | $57.68 | $57.68 | $57.68 | $57.62 | 589 |
| 2018-07-12 | $56.20 | $56.20 | $56.20 | $56.20 | $56.14 | 1,995 |
| 2018-07-11 | $56.20 | $56.20 | $56.20 | $56.20 | $56.14 | 700 |
| 2018-07-10 | $56.05 | $56.05 | $56.05 | $56.05 | $55.99 | 0 |
| 2018-07-09 | $56.05 | $56.05 | $56.05 | $56.05 | $55.99 | 1,100 |
| 2018-07-06 | $56.46 | $56.46 | $55.90 | $55.95 | $55.89 | 2,050 |
| 2018-07-05 | $55.35 | $55.62 | $55.30 | $55.62 | $55.56 | 692 |
| 2018-07-03 | $54.20 | $54.20 | $54.20 | $54.20 | $54.15 | 26 |
| 2018-07-02 | $54.20 | $54.20 | $54.20 | $54.20 | $54.15 | 2 |
| 2018-06-29 | $54.20 | $54.20 | $54.20 | $54.20 | $54.15 | 0 |
| 2018-06-28 | $54.20 | $54.20 | $54.20 | $54.20 | $54.15 | 300 |
| 2018-06-27 | $52.55 | $52.80 | $52.55 | $52.80 | $52.75 | 625 |
| 2018-06-26 | $54.20 | $54.20 | $54.20 | $54.20 | $54.15 | 1,382 |
| 2018-06-25 | $54.20 | $54.20 | $54.20 | $54.20 | $54.15 | 57 |
| 2018-06-22 | $54.20 | $54.20 | $54.20 | $54.20 | $54.15 | 0 |
| 2018-06-21 | $53.30 | $54.20 | $53.20 | $54.20 | $54.15 | 818 |
| 2018-06-20 | $51.92 | $53.00 | $51.92 | $53.00 | $52.95 | 469 |
| 2018-06-19 | $51.35 | $51.35 | $51.35 | $51.35 | $51.30 | 274 |
| 2018-06-18 | $53.20 | $53.20 | $53.20 | $53.20 | $53.15 | 66 |
| 2018-06-15 | $53.20 | $53.20 | $53.20 | $53.20 | $53.15 | 61 |
| 2018-06-14 | $54.00 | $54.00 | $53.20 | $53.20 | $53.15 | 4,136 |
| 2018-06-13 | $53.10 | $53.10 | $53.10 | $53.10 | $53.05 | 166 |
| 2018-06-12 | $52.55 | $52.55 | $52.55 | $52.55 | $52.50 | 28 |
| 2018-06-11 | $54.00 | $54.00 | $52.55 | $52.55 | $52.50 | 27,861 |
| 2018-06-08 | $53.36 | $53.36 | $53.36 | $53.36 | $53.30 | 340 |
| 2018-06-07 | $54.26 | $54.50 | $54.26 | $54.45 | $54.39 | 7,424 |
| 2018-06-06 | $54.50 | $54.50 | $54.50 | $54.50 | $54.45 | 44 |
| 2018-06-05 | $54.50 | $54.50 | $54.50 | $54.50 | $54.45 | 910 |
| 2018-06-04 | $54.50 | $54.50 | $54.50 | $54.50 | $54.45 | 970 |
| 2018-06-01 | $54.50 | $54.50 | $54.50 | $54.50 | $54.45 | 177 |
| 2018-05-31 | $54.50 | $54.50 | $54.50 | $54.50 | $54.45 | 100 |
| 2018-05-30 | $55.55 | $55.55 | $54.57 | $54.57 | $54.52 | 547 |
| 2018-05-29 | $53.30 | $53.30 | $53.30 | $53.30 | $53.25 | 327 |
| 2018-05-25 | $54.71 | $54.71 | $54.71 | $54.71 | $54.65 | 25 |
| 2018-05-24 | $54.71 | $54.71 | $54.71 | $54.71 | $54.65 | 535 |
| 2018-05-23 | $54.71 | $54.71 | $54.71 | $54.71 | $54.66 | 200 |
| 2018-05-22 | $55.90 | $55.90 | $55.85 | $55.85 | $55.79 | 2,055 |
| 2018-05-21 | $55.79 | $55.79 | $55.79 | $55.79 | $55.73 | 88 |
| 2018-05-18 | $55.53 | $55.79 | $55.53 | $55.79 | $55.73 | 650 |
| 2018-05-17 | $55.85 | $56.00 | $55.85 | $56.00 | $55.94 | 480 |
| 2018-05-16 | $55.95 | $55.95 | $55.80 | $55.80 | $55.74 | 445 |
| 2018-05-15 | $55.55 | $55.65 | $55.55 | $55.65 | $55.60 | 830 |
| 2018-05-14 | $54.75 | $55.90 | $54.75 | $55.90 | $55.85 | 1,204 |
| 2018-05-11 | $54.02 | $54.02 | $54.02 | $54.02 | $53.97 | 172 |
| 2018-05-10 | $53.54 | $54.72 | $53.45 | $54.02 | $53.97 | 2,442 |
| 2018-05-09 | $53.05 | $53.55 | $53.05 | $53.55 | $53.50 | 1,809 |
| 2018-05-08 | $55.00 | $55.00 | $53.45 | $53.45 | $53.40 | 2,016 |
| 2018-05-07 | $53.65 | $54.76 | $51.62 | $51.62 | $51.57 | 2,662 |
| 2018-05-04 | $51.02 | $51.89 | $51.02 | $51.89 | $51.84 | 496 |
| 2018-05-03 | $51.00 | $51.00 | $51.00 | $51.00 | $50.95 | 1,470 |
| 2018-05-02 | $52.25 | $54.50 | $52.25 | $54.50 | $54.45 | 1,555 |
| 2018-05-01 | $52.00 | $52.00 | $52.00 | $52.00 | $51.95 | 370 |
| 2018-04-30 | $52.35 | $52.35 | $52.15 | $52.15 | $52.10 | 974 |
| 2018-04-27 | $52.46 | $52.70 | $52.42 | $52.70 | $52.65 | 1,424 |
| 2018-04-26 | $53.08 | $55.05 | $52.98 | $55.05 | $55.00 | 2,347 |
| 2018-04-25 | $55.00 | $55.00 | $55.00 | $55.00 | $54.95 | 423 |
| 2018-04-24 | $53.90 | $55.15 | $53.90 | $55.15 | $55.09 | 10,546 |
| 2018-04-23 | $53.25 | $53.25 | $52.15 | $52.15 | $52.10 | 587 |
| 2018-04-20 | $54.25 | $55.45 | $54.25 | $55.45 | $55.39 | 781 |
| 2018-04-19 | $57.11 | $59.75 | $53.45 | $53.45 | $53.40 | 2,430 |
| 2018-04-18 | $52.60 | $52.60 | $52.60 | $52.60 | $52.55 | 281 |
| 2018-04-17 | $51.00 | $51.00 | $51.00 | $51.00 | $50.95 | 10,407 |
| 2018-04-16 | $51.00 | $51.00 | $51.00 | $51.00 | $50.95 | 200 |
| 2018-04-13 | $51.71 | $51.71 | $51.71 | $51.71 | $51.66 | 177 |
| 2018-04-12 | $50.50 | $51.80 | $50.50 | $51.30 | $51.25 | 1,625 |
| 2018-04-11 | $50.70 | $50.70 | $50.70 | $50.70 | $50.65 | 53 |
| 2018-04-10 | $50.70 | $50.70 | $50.70 | $50.70 | $50.65 | 44 |
| 2018-04-09 | $50.70 | $50.70 | $50.70 | $50.70 | $50.65 | 300 |
| 2018-04-06 | $49.18 | $49.18 | $49.18 | $49.18 | $49.13 | 14 |
| 2018-04-05 | $49.18 | $49.18 | $49.18 | $49.18 | $49.13 | 23,897 |
| 2018-04-04 | $49.18 | $49.18 | $49.18 | $49.18 | $49.13 | 101 |
| 2018-04-03 | $49.30 | $49.30 | $49.18 | $49.18 | $49.13 | 108,396 |
| 2018-04-02 | $49.25 | $49.25 | $49.25 | $49.25 | $49.20 | 314 |
| 2018-03-29 | $48.35 | $50.00 | $48.35 | $49.45 | $49.40 | 12,813 |
| 2018-03-28 | $49.80 | $50.00 | $48.25 | $48.35 | $48.30 | 3,082 |
| 2018-03-27 | $42.65 | $42.65 | $42.65 | $42.65 | $42.61 | 444 |
| 2018-03-26 | $42.25 | $42.25 | $42.25 | $42.25 | $42.21 | 821 |
| 2018-03-23 | $41.20 | $41.20 | $41.20 | $41.20 | $41.16 | 0 |
| 2018-03-22 | $41.25 | $41.25 | $41.20 | $41.20 | $41.16 | 266 |
| 2018-03-21 | $44.50 | $44.50 | $44.50 | $44.50 | $44.46 | 677 |
| 2018-03-20 | $42.25 | $42.25 | $42.25 | $42.25 | $42.21 | 656 |
| 2018-03-19 | $43.60 | $43.60 | $43.60 | $43.60 | $43.56 | 0 |
| 2018-03-16 | $45.43 | $45.43 | $43.60 | $43.60 | $43.56 | 454 |
| 2018-03-15 | $43.95 | $43.95 | $43.95 | $43.95 | $43.91 | 395 |
| 2018-03-14 | $43.53 | $43.53 | $42.90 | $42.90 | $42.86 | 697 |
| 2018-03-13 | $42.95 | $42.95 | $42.95 | $42.95 | $42.91 | 27 |
| 2018-03-12 | $42.95 | $42.95 | $42.95 | $42.95 | $42.91 | 200 |
| 2018-03-09 | $43.35 | $43.35 | $43.35 | $43.35 | $43.31 | 133 |
| 2018-03-08 | $43.59 | $43.59 | $43.59 | $43.59 | $43.55 | 179 |
| 2018-03-07 | $43.30 | $43.30 | $43.30 | $43.30 | $42.96 | 54 |
| 2018-03-06 | $43.30 | $43.30 | $43.30 | $43.30 | $42.96 | 225 |
| 2018-03-05 | $45.74 | $45.74 | $43.30 | $43.30 | $42.96 | 549 |
| 2018-03-02 | $45.47 | $45.47 | $43.30 | $43.30 | $42.96 | 1,376 |
| 2018-03-01 | $44.07 | $44.68 | $44.07 | $44.68 | $44.33 | 719 |
| 2018-02-28 | $42.58 | $42.58 | $42.58 | $42.58 | $42.24 | 42 |
| 2018-02-27 | $42.58 | $42.58 | $42.58 | $42.58 | $42.25 | 200 |
| 2018-02-26 | $40.99 | $40.99 | $40.99 | $40.99 | $40.67 | 308 |
| 2018-02-23 | $41.40 | $41.40 | $41.40 | $41.40 | $41.08 | 52 |
| 2018-02-22 | $41.40 | $41.40 | $41.40 | $41.40 | $41.08 | 1,376 |
| 2018-02-21 | $43.73 | $43.73 | $43.73 | $43.73 | $43.39 | 158 |
| 2018-02-20 | $43.73 | $43.73 | $43.73 | $43.73 | $43.39 | 200 |
| 2018-02-16 | $45.20 | $45.59 | $45.20 | $45.59 | $45.24 | 229 |
| 2018-02-15 | $43.59 | $43.59 | $43.59 | $43.59 | $43.25 | 1,807 |
| 2018-02-14 | $43.21 | $43.21 | $43.21 | $43.21 | $42.87 | 308 |
| 2018-02-13 | $44.14 | $44.14 | $44.14 | $44.14 | $43.80 | 274 |
| 2018-02-12 | $43.00 | $44.14 | $43.00 | $44.14 | $43.80 | 26,043 |
| 2018-02-09 | $41.98 | $42.40 | $41.07 | $41.07 | $40.75 | 2,458 |
| 2018-02-08 | $43.00 | $43.00 | $42.15 | $42.15 | $41.82 | 12,617 |
| 2018-02-07 | $43.25 | $43.25 | $43.25 | $43.25 | $42.91 | 318 |
| 2018-02-06 | $43.56 | $44.96 | $43.25 | $43.25 | $42.91 | 30,819 |
| 2018-02-05 | $44.61 | $44.61 | $43.87 | $43.87 | $43.53 | 623 |
| 2018-02-02 | $45.85 | $45.90 | $45.85 | $45.90 | $45.54 | 558 |
| 2018-02-01 | $47.44 | $47.44 | $46.36 | $46.36 | $46.00 | 587 |
| 2018-01-31 | $47.44 | $47.44 | $47.44 | $47.44 | $47.07 | 251 |
| 2018-01-30 | $47.85 | $47.85 | $47.44 | $47.44 | $47.07 | 2,380 |
| 2018-01-29 | $49.00 | $49.13 | $48.29 | $48.29 | $47.91 | 693 |
| 2018-01-26 | $49.00 | $49.00 | $49.00 | $49.00 | $48.62 | 1,553 |
| 2018-01-25 | $47.40 | $48.12 | $47.05 | $47.05 | $46.68 | 5,396 |
| 2018-01-24 | $48.35 | $49.07 | $47.85 | $47.85 | $47.48 | 965 |
| 2018-01-23 | $48.46 | $48.46 | $48.19 | $48.19 | $47.82 | 397 |
| 2018-01-22 | $48.12 | $49.08 | $48.00 | $48.14 | $47.77 | 2,333 |
| 2018-01-19 | $47.96 | $48.09 | $47.21 | $48.09 | $47.72 | 1,565 |
| 2018-01-18 | $47.02 | $47.37 | $47.02 | $47.37 | $47.00 | 537 |
| 2018-01-17 | $48.36 | $49.00 | $47.50 | $49.00 | $48.62 | 4,685 |
| 2018-01-16 | $48.50 | $49.90 | $47.87 | $49.06 | $48.68 | 14,606 |
| 2018-01-12 | $48.95 | $49.90 | $48.15 | $48.15 | $47.78 | 1,191 |
| 2018-01-11 | $48.45 | $48.45 | $48.45 | $48.45 | $48.07 | 331 |
| 2018-01-10 | $50.00 | $50.00 | $50.00 | $50.00 | $49.61 | 3,500 |
| 2018-01-09 | $49.06 | $50.00 | $49.06 | $50.00 | $49.61 | 1,631 |
| 2018-01-08 | $50.91 | $50.91 | $50.15 | $50.66 | $50.27 | 315 |
| 2018-01-05 | $52.52 | $52.52 | $51.80 | $51.80 | $51.40 | 5,706 |
| 2018-01-04 | $52.52 | $52.52 | $52.10 | $52.52 | $52.11 | 1,369 |
| 2018-01-03 | $52.00 | $52.25 | $52.00 | $52.25 | $51.84 | 751 |
| 2018-01-02 | $52.50 | $52.50 | $52.19 | $52.19 | $51.78 | 688 |
| 2017-12-29 | $52.44 | $52.49 | $52.44 | $52.49 | $52.08 | 1,257 |
| 2017-12-28 | $51.50 | $52.05 | $51.05 | $51.10 | $50.70 | 9,491 |
| 2017-12-27 | $51.20 | $51.20 | $51.20 | $51.20 | $50.80 | 1,197 |
| 2017-12-26 | $51.00 | $51.00 | $51.00 | $51.00 | $50.60 | 511 |
| 2017-12-22 | $52.10 | $52.10 | $51.21 | $51.40 | $51.00 | 1,689 |
| 2017-12-21 | $50.91 | $52.08 | $50.91 | $52.08 | $51.67 | 1,183 |
| 2017-12-20 | $53.28 | $53.28 | $50.91 | $50.91 | $50.51 | 1,155 |
| 2017-12-19 | $51.00 | $52.74 | $51.00 | $52.74 | $52.33 | 1,473 |
| 2017-12-18 | $50.08 | $50.36 | $49.68 | $50.07 | $49.68 | 2,647 |
| 2017-12-15 | $48.31 | $49.52 | $48.31 | $49.52 | $49.13 | 1,385 |
| 2017-12-14 | $48.79 | $49.20 | $48.79 | $49.20 | $48.82 | 2,309 |
| 2017-12-13 | $49.18 | $49.18 | $49.15 | $49.15 | $48.77 | 1,798 |
| 2017-12-12 | $49.70 | $50.83 | $49.15 | $49.15 | $48.77 | 1,819 |
| 2017-12-11 | $48.74 | $50.00 | $48.50 | $49.50 | $49.11 | 2,624 |
| 2017-12-08 | $48.67 | $48.97 | $48.67 | $48.97 | $48.59 | 1,210 |
| 2017-12-07 | $48.10 | $48.10 | $46.50 | $47.75 | $47.37 | 3,865 |
| 2017-12-06 | $47.50 | $47.50 | $46.78 | $46.79 | $46.43 | 5,180 |
| 2017-12-05 | $47.99 | $47.99 | $47.92 | $47.92 | $47.55 | 578 |
| 2017-12-04 | $48.89 | $49.23 | $48.46 | $49.15 | $48.76 | 1,187 |
| 2017-12-01 | $48.73 | $49.52 | $48.73 | $49.52 | $49.13 | 857 |
| 2017-11-30 | $48.73 | $48.73 | $48.67 | $48.67 | $48.29 | 1,131 |
| 2017-11-29 | $50.00 | $50.11 | $49.66 | $50.11 | $49.72 | 1,089 |
| 2017-11-28 | $48.79 | $50.00 | $48.54 | $50.00 | $49.61 | 3,549 |
| 2017-11-27 | $49.50 | $49.50 | $49.48 | $49.48 | $49.10 | 711 |
| 2017-11-24 | $49.50 | $49.50 | $49.50 | $49.50 | $49.11 | 0 |
| 2017-11-22 | $49.36 | $50.80 | $49.14 | $49.50 | $49.11 | 2,554 |
| 2017-11-21 | $46.51 | $47.90 | $46.51 | $47.45 | $47.08 | 2,930 |
| 2017-11-20 | $46.55 | $47.24 | $46.55 | $46.73 | $46.36 | 746 |
| 2017-11-17 | $47.72 | $48.52 | $47.72 | $48.03 | $47.66 | 2,460 |
| 2017-11-16 | $48.70 | $48.78 | $48.40 | $48.40 | $48.02 | 2,897 |
| 2017-11-15 | $45.79 | $46.61 | $45.79 | $46.61 | $46.25 | 1,487 |
| 2017-11-14 | $46.03 | $46.03 | $46.03 | $46.03 | $45.67 | 185 |
| 2017-11-13 | $45.87 | $45.87 | $45.35 | $45.35 | $45.00 | 2,048 |
| 2017-11-10 | $46.09 | $46.09 | $45.87 | $45.87 | $45.51 | 479 |
| 2017-11-09 | $46.58 | $46.58 | $45.87 | $45.87 | $45.51 | 1,319 |
| 2017-11-08 | $46.66 | $46.66 | $46.58 | $46.58 | $46.22 | 865 |
| 2017-11-07 | $47.70 | $48.49 | $47.70 | $48.00 | $47.63 | 1,543 |
| 2017-11-06 | $48.28 | $48.96 | $48.28 | $48.95 | $48.57 | 574 |
| 2017-11-03 | $47.96 | $47.96 | $47.96 | $47.96 | $47.59 | 496 |
| 2017-11-02 | $47.82 | $47.82 | $47.82 | $47.82 | $47.45 | 68 |
| 2017-11-01 | $49.31 | $49.31 | $47.76 | $47.82 | $47.45 | 832 |
| 2017-10-31 | $49.31 | $49.31 | $49.31 | $49.31 | $48.93 | 524 |
| 2017-10-30 | $48.20 | $48.81 | $47.85 | $47.85 | $47.48 | 838 |
| 2017-10-27 | $46.02 | $47.43 | $46.02 | $46.58 | $46.22 | 4,088 |
| 2017-10-26 | $46.40 | $46.56 | $45.73 | $46.10 | $45.74 | 1,176 |
| 2017-10-25 | $48.27 | $48.27 | $47.49 | $47.49 | $47.12 | 2,197 |
| 2017-10-24 | $47.00 | $48.17 | $47.00 | $48.17 | $47.80 | 631 |
| 2017-10-23 | $47.88 | $48.63 | $47.60 | $47.60 | $47.23 | 2,242 |
| 2017-10-20 | $48.14 | $48.59 | $48.14 | $48.59 | $48.21 | 1,425 |
| 2017-10-19 | $49.29 | $49.29 | $48.50 | $48.50 | $48.12 | 312 |
| 2017-10-18 | $50.11 | $50.11 | $50.11 | $50.11 | $49.72 | 412 |
| 2017-10-17 | $51.07 | $51.07 | $49.97 | $50.11 | $49.72 | 1,759 |
| 2017-10-16 | $51.79 | $52.05 | $50.65 | $50.65 | $50.26 | 1,191 |
| 2017-10-13 | $50.31 | $50.45 | $50.31 | $50.45 | $50.06 | 531 |
| 2017-10-12 | $50.70 | $50.70 | $50.07 | $50.07 | $49.68 | 813 |
| 2017-10-11 | $49.82 | $49.91 | $49.82 | $49.91 | $49.52 | 1,001 |
| 2017-10-10 | $50.13 | $50.13 | $50.13 | $50.13 | $49.74 | 162 |
| 2017-10-09 | $49.54 | $49.54 | $49.54 | $49.54 | $49.15 | 4,545 |
| 2017-10-06 | $49.74 | $49.74 | $49.54 | $49.54 | $49.15 | 315 |
| 2017-10-05 | $50.19 | $50.21 | $50.19 | $50.21 | $49.82 | 729 |
| 2017-10-04 | $51.99 | $52.30 | $50.76 | $51.37 | $50.97 | 3,889 |
| 2017-10-03 | $51.17 | $51.17 | $50.46 | $50.78 | $50.38 | 1,286 |
| 2017-10-02 | $50.24 | $50.24 | $50.24 | $50.24 | $49.85 | 48 |
| 2017-09-29 | $50.03 | $50.47 | $50.03 | $50.24 | $49.85 | 2,635 |
| 2017-09-28 | $49.77 | $49.77 | $49.77 | $49.77 | $49.38 | 942 |
| 2017-09-27 | $49.51 | $49.56 | $49.44 | $49.44 | $49.06 | 800 |
| 2017-09-26 | $50.12 | $50.34 | $49.36 | $49.50 | $49.11 | 1,903 |
| 2017-09-25 | $51.63 | $51.63 | $51.63 | $51.63 | $51.22 | 345 |
| 2017-09-22 | $50.99 | $50.99 | $50.99 | $50.99 | $50.59 | 341 |
| 2017-09-21 | $51.25 | $51.25 | $51.25 | $51.25 | $50.85 | 126 |
| 2017-09-20 | $50.87 | $51.25 | $50.87 | $51.25 | $50.85 | 1,230 |
| 2017-09-19 | $50.95 | $50.95 | $50.86 | $50.86 | $50.46 | 454 |
| 2017-09-18 | $53.32 | $53.32 | $51.20 | $51.20 | $50.80 | 379 |
| 2017-09-15 | $52.53 | $52.53 | $52.43 | $52.43 | $52.02 | 1,243 |
| 2017-09-14 | $52.09 | $52.25 | $52.09 | $52.25 | $51.84 | 2,845 |
| 2017-09-13 | $52.65 | $52.65 | $52.65 | $52.65 | $52.24 | 371 |
| 2017-09-12 | $53.12 | $53.25 | $53.12 | $53.25 | $52.84 | 379 |
| 2017-09-11 | $52.80 | $52.80 | $52.80 | $52.80 | $52.39 | 1,619 |
| 2017-09-08 | $52.05 | $52.05 | $52.05 | $52.05 | $51.65 | 647 |
| 2017-09-07 | $51.64 | $51.64 | $51.64 | $51.64 | $51.24 | 589 |
| 2017-09-06 | $51.41 | $51.41 | $51.41 | $51.41 | $50.96 | 79 |
| 2017-09-05 | $51.41 | $51.41 | $51.41 | $51.41 | $50.96 | 44 |
| 2017-09-01 | $50.15 | $51.82 | $50.15 | $51.41 | $50.96 | 1,699 |
| 2017-08-31 | $49.27 | $49.80 | $48.73 | $49.80 | $49.36 | 3,605 |
| 2017-08-30 | $49.27 | $49.27 | $49.27 | $49.27 | $48.84 | 232 |
| 2017-08-29 | $48.82 | $48.82 | $47.34 | $47.34 | $46.93 | 1,435 |
| 2017-08-28 | $47.45 | $47.45 | $47.45 | $47.45 | $47.03 | 1,263 |
| 2017-08-25 | $47.50 | $48.92 | $47.50 | $48.92 | $48.49 | 280 |
| 2017-08-24 | $46.76 | $46.76 | $46.57 | $46.67 | $46.26 | 1,099 |
| 2017-08-23 | $46.91 | $46.91 | $46.91 | $46.91 | $46.50 | 174 |
| 2017-08-22 | $46.40 | $47.70 | $46.40 | $46.95 | $46.54 | 1,647 |
| 2017-08-21 | $46.88 | $46.88 | $46.40 | $46.40 | $45.99 | 1,979 |
| 2017-08-18 | $49.08 | $49.08 | $47.65 | $47.65 | $47.23 | 531 |
| 2017-08-17 | $49.08 | $49.08 | $49.08 | $49.08 | $48.65 | 172 |
| 2017-08-16 | $49.08 | $49.08 | $49.08 | $49.08 | $48.65 | 200 |
| 2017-08-15 | $49.08 | $49.08 | $49.08 | $49.08 | $48.65 | 116 |
| 2017-08-14 | $49.08 | $49.17 | $49.08 | $49.08 | $48.65 | 1,040 |
| 2017-08-11 | $49.25 | $49.25 | $49.25 | $49.25 | $48.82 | 121 |
| 2017-08-10 | $50.44 | $50.44 | $50.44 | $50.44 | $50.00 | 610 |
| 2017-08-09 | $50.80 | $52.20 | $50.80 | $51.32 | $50.87 | 1,059 |
| 2017-08-08 | $51.57 | $51.57 | $51.57 | $51.57 | $51.12 | 266 |
| 2017-08-07 | $51.50 | $51.50 | $51.50 | $51.50 | $51.05 | 139 |
| 2017-08-04 | $52.75 | $52.75 | $51.50 | $51.50 | $51.05 | 1,590 |
| 2017-08-03 | $54.16 | $54.16 | $53.70 | $53.70 | $53.23 | 538 |
| 2017-08-02 | $54.77 | $54.77 | $54.77 | $54.77 | $54.29 | 231 |
| 2017-08-01 | $56.50 | $56.81 | $56.50 | $56.50 | $56.01 | 988 |
| 2017-07-31 | $55.62 | $55.66 | $55.62 | $55.66 | $55.17 | 1,325 |
| 2017-07-28 | $55.18 | $55.18 | $55.18 | $55.18 | $54.70 | 197 |
| 2017-07-27 | $55.99 | $55.99 | $55.99 | $55.99 | $55.50 | 503 |
| 2017-07-26 | $56.25 | $56.25 | $55.40 | $55.66 | $55.17 | 2,244 |
| 2017-07-25 | $54.68 | $54.68 | $54.66 | $54.66 | $54.18 | 841 |
| 2017-07-24 | $54.10 | $54.66 | $53.99 | $54.66 | $54.18 | 747 |
| 2017-07-21 | $54.06 | $54.06 | $54.06 | $54.06 | $53.59 | 620 |
| 2017-07-20 | $54.04 | $54.04 | $54.04 | $54.04 | $53.57 | 48 |
| 2017-07-19 | $53.71 | $54.04 | $53.42 | $54.04 | $53.57 | 732 |
| 2017-07-18 | $53.68 | $53.68 | $53.68 | $53.68 | $53.21 | 119 |
| 2017-07-17 | $53.80 | $53.99 | $53.61 | $53.68 | $53.21 | 2,868 |
| 2017-07-14 | $54.60 | $54.60 | $53.86 | $53.95 | $53.48 | 1,329 |
| 2017-07-13 | $54.14 | $54.19 | $53.48 | $53.79 | $53.32 | 2,089 |
| 2017-07-12 | $54.16 | $54.98 | $54.16 | $54.19 | $53.72 | 1,257 |
| 2017-07-11 | $52.73 | $52.73 | $52.68 | $52.68 | $52.22 | 3,204 |
| 2017-07-10 | $55.02 | $55.02 | $55.02 | $55.02 | $54.54 | 223 |
| 2017-07-07 | $55.50 | $55.55 | $55.07 | $55.08 | $54.60 | 1,652 |
| 2017-07-06 | $55.81 | $56.14 | $55.21 | $55.21 | $54.73 | 2,271 |
| 2017-07-05 | $55.84 | $55.84 | $55.84 | $55.84 | $55.35 | 381 |
| 2017-07-03 | $54.78 | $54.78 | $54.78 | $54.78 | $54.30 | 0 |
| 2017-06-30 | $54.78 | $54.78 | $54.78 | $54.78 | $54.30 | 600 |
| 2017-06-29 | $54.43 | $54.43 | $54.43 | $54.43 | $53.95 | 204 |
| 2017-06-28 | $56.45 | $56.52 | $56.40 | $56.50 | $56.01 | 1,341 |
| 2017-06-27 | $57.87 | $57.87 | $57.87 | $57.87 | $57.36 | 75 |
| 2017-06-26 | $57.11 | $57.87 | $57.11 | $57.87 | $57.36 | 1,706 |
| 2017-06-23 | $57.66 | $57.66 | $57.66 | $57.66 | $57.16 | 44 |
| 2017-06-22 | $57.71 | $58.42 | $57.66 | $57.66 | $57.16 | 1,400 |
| 2017-06-21 | $54.39 | $54.39 | $54.39 | $54.39 | $53.91 | 173 |
| 2017-06-20 | $54.39 | $54.39 | $54.39 | $54.39 | $53.91 | 146 |
| 2017-06-19 | $54.23 | $54.51 | $54.23 | $54.39 | $53.91 | 2,021 |
| 2017-06-16 | $53.25 | $53.25 | $53.25 | $53.25 | $52.78 | 97 |
| 2017-06-15 | $53.93 | $53.93 | $53.25 | $53.25 | $52.78 | 342 |
| 2017-06-14 | $54.17 | $54.17 | $54.17 | $54.17 | $53.70 | 1,815 |
| 2017-06-13 | $54.28 | $54.28 | $54.03 | $54.03 | $53.56 | 766 |
| 2017-06-12 | $54.40 | $54.40 | $54.40 | $54.40 | $53.92 | 312 |
| 2017-06-09 | $55.37 | $55.37 | $54.60 | $55.25 | $54.76 | 3,318 |
| 2017-06-08 | $55.60 | $55.60 | $55.60 | $55.60 | $55.11 | 8,279 |
| 2017-06-07 | $57.49 | $57.49 | $57.49 | $57.49 | $56.99 | 1,700 |
| 2017-06-06 | $57.49 | $57.99 | $57.49 | $57.49 | $56.99 | 835 |
| 2017-06-05 | $58.38 | $58.38 | $58.38 | $58.38 | $57.87 | 65 |
| 2017-06-02 | $57.99 | $58.38 | $57.75 | $58.38 | $57.87 | 795 |
| 2017-06-01 | $57.40 | $57.40 | $57.36 | $57.36 | $56.86 | 448 |
| 2017-05-31 | $57.27 | $57.27 | $57.27 | $57.27 | $56.77 | 228 |
| 2017-05-30 | $56.95 | $56.95 | $56.95 | $56.95 | $56.45 | 322 |
| 2017-05-26 | $60.25 | $60.25 | $59.81 | $59.81 | $59.29 | 575 |
| 2017-05-25 | $60.65 | $60.65 | $60.65 | $60.65 | $60.12 | 2,215 |
| 2017-05-24 | $61.72 | $61.72 | $61.72 | $61.72 | $61.18 | 632 |
| 2017-05-23 | $60.50 | $61.25 | $60.50 | $60.57 | $60.04 | 682 |
| 2017-05-22 | $62.36 | $62.36 | $62.36 | $62.36 | $61.81 | 6,998 |
| 2017-05-19 | $62.28 | $62.31 | $62.28 | $62.31 | $61.76 | 1,074 |
| 2017-05-18 | $60.37 | $60.37 | $60.37 | $60.37 | $59.84 | 22 |
| 2017-05-17 | $60.25 | $60.37 | $60.25 | $60.37 | $59.84 | 871 |
| 2017-05-16 | $60.73 | $60.73 | $60.73 | $60.73 | $60.19 | 231 |
| 2017-05-15 | $60.33 | $60.33 | $60.33 | $60.33 | $59.80 | 792 |
| 2017-05-12 | $60.36 | $60.36 | $60.36 | $60.36 | $59.83 | 310 |
| 2017-05-11 | $59.36 | $59.52 | $59.36 | $59.52 | $59.00 | 716 |
| 2017-05-10 | $59.68 | $60.03 | $59.68 | $60.03 | $59.50 | 448 |
| 2017-05-09 | $59.47 | $59.47 | $59.47 | $59.47 | $58.95 | 154 |
| 2017-05-08 | $60.00 | $60.00 | $60.00 | $60.00 | $59.47 | 0 |
| 2017-05-05 | $59.41 | $60.00 | $59.41 | $60.00 | $59.47 | 1,594 |
| 2017-05-04 | $60.01 | $60.01 | $60.00 | $60.00 | $59.47 | 215 |
| 2017-05-03 | $60.58 | $60.58 | $59.75 | $60.15 | $59.62 | 1,865 |
| 2017-05-02 | $60.00 | $60.00 | $59.90 | $59.90 | $59.38 | 390 |
| 2017-05-01 | $57.87 | $57.87 | $57.87 | $57.87 | $57.36 | 371 |
| 2017-04-28 | $58.18 | $58.18 | $58.18 | $58.18 | $57.67 | 952 |
| 2017-04-27 | $58.44 | $58.44 | $58.44 | $58.44 | $57.93 | 416 |
| 2017-04-26 | $58.44 | $58.44 | $58.44 | $58.44 | $57.93 | 200 |
| 2017-04-25 | $58.40 | $58.40 | $58.40 | $58.40 | $57.89 | 1,664 |
| 2017-04-24 | $57.74 | $58.48 | $57.74 | $58.48 | $57.97 | 10,428 |
| 2017-04-21 | $58.06 | $58.06 | $56.52 | $56.52 | $56.03 | 843 |
| 2017-04-20 | $56.50 | $56.74 | $56.34 | $56.74 | $56.24 | 1,962 |
| 2017-04-19 | $57.33 | $57.33 | $57.33 | $57.33 | $56.83 | 93 |
| 2017-04-18 | $56.40 | $57.33 | $56.40 | $57.33 | $56.83 | 414 |
| 2017-04-17 | $56.50 | $57.31 | $56.48 | $56.48 | $55.99 | 1,665 |
| 2017-04-13 | $56.44 | $56.44 | $56.44 | $56.44 | $55.95 | 146 |
| 2017-04-12 | $56.65 | $56.65 | $56.35 | $56.35 | $55.86 | 4,102 |
| 2017-04-11 | $55.48 | $55.48 | $55.48 | $55.48 | $54.99 | 68 |
| 2017-04-10 | $56.46 | $56.51 | $55.48 | $55.48 | $54.99 | 1,919 |
| 2017-04-07 | $56.84 | $56.84 | $56.84 | $56.84 | $56.34 | 0 |
| 2017-04-06 | $56.93 | $56.93 | $56.84 | $56.84 | $56.34 | 1,056 |
| 2017-04-05 | $57.32 | $57.78 | $57.32 | $57.78 | $57.27 | 4,229 |
| 2017-04-04 | $59.96 | $59.96 | $58.20 | $58.20 | $57.69 | 823 |
| 2017-04-03 | $57.05 | $57.34 | $57.03 | $57.34 | $56.84 | 1,472 |
| 2017-03-31 | $57.78 | $57.78 | $57.78 | $57.78 | $57.27 | 309 |
| 2017-03-30 | $58.66 | $59.06 | $58.66 | $59.06 | $58.54 | 873 |
| 2017-03-29 | $58.69 | $58.69 | $58.69 | $58.69 | $58.18 | 133 |
| 2017-03-28 | $58.75 | $59.62 | $58.75 | $59.62 | $59.10 | 1,359 |
| 2017-03-27 | $58.55 | $58.55 | $58.55 | $58.55 | $58.04 | 663 |
| 2017-03-24 | $57.84 | $57.84 | $57.40 | $57.45 | $56.95 | 1,148 |
| 2017-03-23 | $57.40 | $57.40 | $57.40 | $57.40 | $56.90 | 368 |
| 2017-03-22 | $57.07 | $58.82 | $57.07 | $57.23 | $56.73 | 3,368 |
| 2017-03-21 | $58.16 | $58.16 | $58.16 | $58.16 | $57.65 | 300 |
| 2017-03-20 | $58.16 | $58.16 | $58.16 | $58.16 | $57.65 | 2,800 |
| 2017-03-17 | $60.55 | $60.55 | $58.66 | $58.66 | $58.15 | 839 |
| 2017-03-16 | $59.46 | $59.80 | $59.46 | $59.80 | $59.28 | 572 |
| 2017-03-15 | $58.59 | $59.15 | $58.59 | $58.73 | $58.22 | 668 |
| 2017-03-14 | $59.16 | $59.16 | $58.55 | $59.00 | $58.48 | 808 |
| 2017-03-13 | $59.10 | $59.10 | $59.10 | $59.10 | $58.58 | 207 |
| 2017-03-10 | $59.10 | $59.10 | $59.10 | $59.10 | $58.58 | 600 |
| 2017-03-09 | $58.84 | $58.84 | $58.54 | $58.54 | $58.03 | 308 |
| 2017-03-08 | $58.39 | $59.17 | $58.38 | $58.60 | $57.84 | 832 |
| 2017-03-07 | $59.75 | $59.75 | $59.75 | $59.75 | $58.72 | 292 |
| 2017-03-06 | $60.89 | $60.89 | $60.89 | $60.89 | $59.84 | 510 |
| 2017-03-03 | $61.10 | $61.10 | $61.10 | $61.10 | $60.04 | 732 |
| 2017-03-02 | $60.78 | $60.78 | $60.78 | $60.78 | $59.73 | 4,713 |
| 2017-03-01 | $60.33 | $61.50 | $60.13 | $61.50 | $60.44 | 1,451 |
| 2017-02-28 | $60.00 | $60.00 | $59.79 | $59.79 | $58.76 | 1,527 |
| 2017-02-27 | $59.91 | $60.28 | $59.89 | $59.90 | $58.86 | 1,524 |
| 2017-02-24 | $61.60 | $61.60 | $61.60 | $61.60 | $60.53 | 457 |
| 2017-02-23 | $60.81 | $61.67 | $60.62 | $61.67 | $60.60 | 1,944 |
| 2017-02-22 | $59.67 | $61.06 | $59.67 | $60.01 | $58.97 | 605 |
| 2017-02-21 | $60.70 | $60.70 | $59.21 | $59.35 | $58.32 | 1,392 |
| 2017-02-17 | $59.38 | $59.38 | $59.38 | $59.38 | $58.35 | 122 |
| 2017-02-16 | $59.25 | $59.38 | $59.25 | $59.38 | $58.35 | 1,132 |
| 2017-02-15 | $57.30 | $57.30 | $57.30 | $57.30 | $56.31 | 211 |
| 2017-02-14 | $57.13 | $57.13 | $56.36 | $57.00 | $56.01 | 1,095 |
| 2017-02-13 | $57.10 | $57.10 | $56.10 | $56.24 | $55.27 | 653 |
| 2017-02-10 | $57.00 | $57.00 | $56.58 | $56.58 | $55.60 | 558 |
| 2017-02-09 | $56.41 | $57.00 | $56.31 | $56.54 | $55.56 | 1,553 |
| 2017-02-08 | $56.62 | $56.62 | $56.62 | $56.62 | $55.64 | 194 |
| 2017-02-07 | $55.69 | $56.62 | $55.69 | $56.62 | $55.64 | 3,093 |
| 2017-02-06 | $55.26 | $55.26 | $55.26 | $55.26 | $54.30 | 156 |
| 2017-02-03 | $55.21 | $55.55 | $55.21 | $55.26 | $54.30 | 798 |
| 2017-02-02 | $54.95 | $55.21 | $54.95 | $54.95 | $54.00 | 1,324 |
| 2017-02-01 | $56.50 | $56.50 | $56.50 | $56.50 | $55.52 | 710 |
| 2017-01-31 | $54.45 | $54.89 | $54.45 | $54.89 | $53.94 | 504 |
| 2017-01-30 | $53.95 | $55.46 | $53.81 | $55.46 | $54.50 | 885 |
| 2017-01-27 | $55.74 | $55.74 | $55.30 | $55.30 | $54.34 | 1,033 |
| 2017-01-26 | $55.00 | $55.00 | $55.00 | $55.00 | $54.05 | 421 |
| 2017-01-25 | $55.21 | $55.21 | $54.86 | $54.86 | $53.91 | 450 |
| 2017-01-24 | $53.94 | $54.21 | $53.94 | $54.21 | $53.27 | 842 |
| 2017-01-23 | $54.50 | $54.50 | $54.50 | $54.50 | $53.56 | 33 |
| 2017-01-20 | $54.50 | $54.50 | $54.50 | $54.50 | $53.56 | 267 |
| 2017-01-19 | $55.81 | $55.90 | $54.50 | $54.50 | $53.56 | 734 |
| 2017-01-18 | $55.20 | $55.20 | $54.55 | $54.55 | $53.61 | 1,563 |
| 2017-01-17 | $57.23 | $57.23 | $57.23 | $57.23 | $56.24 | 427 |
| 2017-01-13 | $57.23 | $57.23 | $57.23 | $57.23 | $56.24 | 122 |
| 2017-01-12 | $55.01 | $56.43 | $55.00 | $55.00 | $54.05 | 1,580 |
| 2017-01-11 | $57.69 | $57.69 | $55.78 | $55.80 | $54.83 | 1,422 |
| 2017-01-10 | $59.74 | $59.74 | $59.74 | $59.74 | $58.71 | 88 |
| 2017-01-09 | $59.74 | $59.74 | $59.74 | $59.74 | $58.71 | 154 |
| 2017-01-06 | $60.04 | $60.04 | $59.03 | $59.90 | $58.86 | 2,592 |
| 2017-01-05 | $60.00 | $60.15 | $59.85 | $59.85 | $58.81 | 3,141 |
| 2017-01-04 | $58.66 | $59.65 | $58.66 | $58.88 | $57.86 | 866 |
| 2017-01-03 | $57.54 | $58.67 | $57.54 | $58.67 | $57.66 | 957 |
| 2016-12-30 | $56.70 | $56.70 | $55.81 | $56.00 | $55.03 | 3,722 |
| 2016-12-29 | $56.37 | $56.50 | $55.73 | $56.14 | $55.17 | 8,806 |
| 2016-12-28 | $56.11 | $56.65 | $55.45 | $55.45 | $54.49 | 888 |
| 2016-12-27 | $55.13 | $56.25 | $55.13 | $55.56 | $54.60 | 16,551 |
| 2016-12-23 | $54.70 | $56.07 | $54.70 | $56.03 | $55.06 | 2,937 |
| 2016-12-22 | $55.21 | $56.12 | $55.21 | $55.58 | $54.61 | 1,747 |
| 2016-12-21 | $56.00 | $56.26 | $55.55 | $56.26 | $55.29 | 1,351 |
| 2016-12-20 | $55.65 | $56.15 | $55.65 | $56.05 | $55.08 | 6,754 |
| 2016-12-19 | $55.81 | $56.20 | $55.81 | $56.20 | $55.23 | 1,485 |
| 2016-12-16 | $56.70 | $56.80 | $56.70 | $56.80 | $55.82 | 1,741 |
| 2016-12-15 | $55.56 | $56.00 | $55.50 | $56.00 | $55.03 | 1,031 |
| 2016-12-14 | $55.60 | $55.60 | $54.74 | $54.74 | $53.79 | 5,346 |
| 2016-12-13 | $55.24 | $57.08 | $55.24 | $57.08 | $56.09 | 3,288 |
| 2016-12-12 | $54.22 | $54.55 | $54.20 | $54.55 | $53.61 | 4,596 |
| 2016-12-09 | $55.10 | $55.84 | $55.10 | $55.17 | $54.22 | 1,395 |
| 2016-12-08 | $54.88 | $54.88 | $54.20 | $54.23 | $53.29 | 4,434 |
| 2016-12-07 | $55.65 | $55.65 | $54.26 | $54.88 | $53.93 | 4,253 |
| 2016-12-06 | $57.20 | $58.18 | $57.05 | $57.05 | $56.06 | 585 |
| 2016-12-05 | $58.06 | $58.44 | $58.06 | $58.44 | $57.43 | 846 |
| 2016-12-02 | $57.66 | $57.82 | $57.49 | $57.64 | $56.64 | 1,073 |
| 2016-12-01 | $57.40 | $57.40 | $56.88 | $56.88 | $55.90 | 1,094 |
| 2016-11-30 | $57.74 | $57.74 | $57.37 | $57.37 | $56.38 | 2,011 |
| 2016-11-29 | $58.39 | $58.39 | $58.39 | $58.39 | $57.38 | 592 |
| 2016-11-28 | $57.84 | $59.17 | $57.84 | $58.18 | $57.17 | 1,419 |
| 2016-11-25 | $58.37 | $58.37 | $58.37 | $58.37 | $57.36 | 967 |
| 2016-11-23 | $56.91 | $57.95 | $56.91 | $57.42 | $56.42 | 473 |
| 2016-11-22 | $57.54 | $57.54 | $57.54 | $57.54 | $56.54 | 606 |
| 2016-11-21 | $58.27 | $58.31 | $58.27 | $58.31 | $57.30 | 841 |
| 2016-11-18 | $59.25 | $59.30 | $58.39 | $58.65 | $57.64 | 1,113 |
| 2016-11-17 | $60.11 | $60.11 | $59.48 | $59.72 | $58.69 | 2,927 |
| 2016-11-16 | $59.99 | $60.32 | $59.99 | $60.32 | $59.27 | 247 |
| 2016-11-15 | $60.48 | $60.48 | $59.55 | $59.55 | $58.52 | 755 |
| 2016-11-14 | $61.05 | $61.05 | $61.05 | $61.05 | $59.99 | 483 |
| 2016-11-11 | $62.37 | $62.44 | $62.08 | $62.08 | $61.01 | 3,249 |
| 2016-11-10 | $62.54 | $62.84 | $62.54 | $62.84 | $61.75 | 935 |
| 2016-11-09 | $59.82 | $61.92 | $59.82 | $61.70 | $60.63 | 2,490 |
| 2016-11-08 | $55.34 | $55.35 | $55.10 | $55.25 | $54.29 | 1,200 |
| 2016-11-07 | $55.34 | $56.95 | $55.34 | $55.58 | $54.62 | 1,355 |
| 2016-11-04 | $55.11 | $55.11 | $54.73 | $54.73 | $53.78 | 40,368 |
| 2016-11-03 | $57.18 | $57.18 | $54.73 | $54.73 | $53.78 | 24,722 |
| 2016-11-02 | $55.11 | $55.95 | $55.11 | $55.95 | $54.98 | 1,601 |
| 2016-11-01 | $54.71 | $55.68 | $54.45 | $54.45 | $53.51 | 1,602 |
| 2016-10-31 | $56.21 | $56.21 | $55.53 | $55.53 | $54.57 | 1,969 |
| 2016-10-28 | $58.61 | $58.61 | $57.50 | $57.54 | $56.54 | 1,711 |
| 2016-10-27 | $59.46 | $60.18 | $59.46 | $60.18 | $59.14 | 252 |
| 2016-10-26 | $58.96 | $59.00 | $58.96 | $59.00 | $57.98 | 3,251 |
| 2016-10-25 | $58.95 | $59.13 | $58.95 | $59.13 | $58.11 | 460 |
| 2016-10-24 | $60.38 | $60.55 | $59.81 | $59.81 | $58.78 | 2,868 |
| 2016-10-21 | $62.01 | $62.01 | $60.77 | $60.77 | $59.72 | 1,885 |
| 2016-10-20 | $62.25 | $62.30 | $62.01 | $62.01 | $60.94 | 820 |
| 2016-10-19 | $62.36 | $62.36 | $62.31 | $62.31 | $61.23 | 725 |
| 2016-10-18 | $62.50 | $63.25 | $62.48 | $63.25 | $62.16 | 749 |
| 2016-10-17 | $62.01 | $62.01 | $62.01 | $62.01 | $60.94 | 294 |
| 2016-10-14 | $62.12 | $62.12 | $62.12 | $62.12 | $61.05 | 515 |
| 2016-10-13 | $62.12 | $62.12 | $62.12 | $62.12 | $61.05 | 1,090 |
| 2016-10-12 | $62.05 | $62.05 | $62.05 | $62.05 | $60.98 | 250 |
| 2016-10-11 | $63.29 | $63.29 | $62.95 | $62.95 | $61.86 | 578 |
| 2016-10-10 | $64.91 | $65.90 | $64.91 | $65.90 | $64.76 | 488 |
| 2016-10-07 | $64.72 | $64.72 | $64.72 | $64.72 | $63.60 | 56 |
| 2016-10-06 | $64.72 | $64.72 | $64.72 | $64.72 | $63.60 | 78 |
| 2016-10-05 | $64.72 | $64.72 | $64.72 | $64.72 | $63.60 | 363 |
| 2016-10-04 | $65.15 | $65.15 | $64.75 | $64.75 | $63.63 | 901 |
| 2016-10-03 | $64.06 | $64.38 | $64.00 | $64.22 | $63.11 | 1,249 |
| 2016-09-30 | $64.07 | $64.07 | $64.07 | $64.07 | $62.96 | 362 |
| 2016-09-29 | $65.65 | $65.65 | $64.25 | $64.25 | $63.14 | 1,212 |
| 2016-09-28 | $66.00 | $66.00 | $66.00 | $66.00 | $64.86 | 301 |
| 2016-09-27 | $66.00 | $66.33 | $66.00 | $66.33 | $65.18 | 394 |
| 2016-09-26 | $65.96 | $65.96 | $65.94 | $65.94 | $64.80 | 497 |
| 2016-09-23 | $67.40 | $67.40 | $66.89 | $67.30 | $66.14 | 3,289 |
| 2016-09-22 | $67.40 | $67.40 | $67.40 | $67.40 | $66.23 | 355 |
| 2016-09-21 | $68.67 | $68.67 | $66.96 | $67.90 | $66.73 | 2,284 |
| 2016-09-20 | $68.00 | $68.27 | $68.00 | $68.27 | $67.09 | 922 |
| 2016-09-19 | $67.00 | $67.00 | $67.00 | $67.00 | $65.84 | 369 |
| 2016-09-16 | $66.00 | $66.50 | $66.00 | $66.04 | $64.90 | 1,089 |
| 2016-09-15 | $64.20 | $65.00 | $64.20 | $64.71 | $63.59 | 1,463 |
| 2016-09-14 | $65.00 | $65.00 | $64.15 | $64.15 | $63.04 | 750 |
| 2016-09-13 | $64.05 | $64.05 | $64.05 | $64.05 | $62.94 | 27 |
| 2016-09-12 | $62.47 | $64.05 | $62.47 | $64.05 | $62.94 | 681 |
| 2016-09-09 | $62.82 | $62.82 | $62.01 | $62.01 | $60.94 | 1,049 |
| 2016-09-08 | $63.75 | $63.75 | $63.60 | $63.60 | $62.50 | 719 |
| 2016-09-07 | $63.53 | $64.40 | $63.53 | $64.02 | $62.87 | 648 |
| 2016-09-06 | $64.58 | $64.63 | $64.13 | $64.17 | $63.01 | 1,042 |
| 2016-09-02 | $63.50 | $63.50 | $63.50 | $63.50 | $62.36 | 605 |
| 2016-09-01 | $61.88 | $62.10 | $61.88 | $62.04 | $60.92 | 919 |
| 2016-08-31 | $62.27 | $62.47 | $61.88 | $62.47 | $61.34 | 504 |
| 2016-08-30 | $63.51 | $63.51 | $63.51 | $63.51 | $62.37 | 1,468 |
| 2016-08-29 | $62.47 | $62.81 | $62.47 | $62.81 | $61.68 | 938 |
| 2016-08-26 | $64.00 | $64.00 | $64.00 | $64.00 | $62.85 | 619 |
| 2016-08-25 | $64.02 | $64.03 | $63.65 | $63.87 | $62.72 | 4,059 |
| 2016-08-24 | $66.10 | $66.10 | $65.35 | $65.35 | $64.17 | 770 |
| 2016-08-23 | $66.14 | $66.14 | $66.14 | $66.14 | $64.95 | 164 |
| 2016-08-22 | $66.09 | $66.22 | $66.09 | $66.14 | $64.95 | 1,100 |
| 2016-08-19 | $64.97 | $65.54 | $64.97 | $65.54 | $64.36 | 853 |
| 2016-08-18 | $64.77 | $64.77 | $64.77 | $64.77 | $63.60 | 134 |
| 2016-08-17 | $66.00 | $66.00 | $64.77 | $64.77 | $63.60 | 1,223 |
| 2016-08-16 | $66.76 | $66.76 | $66.76 | $66.76 | $65.56 | 288 |
| 2016-08-15 | $65.85 | $66.96 | $65.51 | $66.96 | $65.75 | 3,027 |
| 2016-08-12 | $65.36 | $65.36 | $65.36 | $65.36 | $64.18 | 375 |
| 2016-08-11 | $64.98 | $65.61 | $64.98 | $65.61 | $64.43 | 677 |
| 2016-08-10 | $65.60 | $65.60 | $65.60 | $65.60 | $64.42 | 249 |
| 2016-08-09 | $65.44 | $66.95 | $65.44 | $65.60 | $64.42 | 655 |
| 2016-08-08 | $65.05 | $65.05 | $65.05 | $65.05 | $63.88 | 910 |
| 2016-08-05 | $66.65 | $66.65 | $66.28 | $66.57 | $65.37 | 2,195 |
| 2016-08-04 | $66.06 | $66.06 | $66.06 | $66.06 | $64.87 | 88 |
| 2016-08-03 | $66.06 | $66.06 | $66.06 | $66.06 | $64.87 | 396 |
| 2016-08-02 | $67.43 | $67.43 | $66.19 | $67.00 | $65.79 | 2,587 |
| 2016-08-01 | $64.28 | $65.00 | $63.81 | $63.81 | $62.66 | 2,568 |
| 2016-07-29 | $64.35 | $64.35 | $63.80 | $63.80 | $62.65 | 881 |
| 2016-07-28 | $63.66 | $63.82 | $62.69 | $62.69 | $61.56 | 601 |
| 2016-07-27 | $63.64 | $64.04 | $63.63 | $63.99 | $62.84 | 2,397 |
| 2016-07-26 | $64.00 | $65.13 | $64.00 | $65.13 | $63.96 | 653 |
| 2016-07-25 | $64.00 | $64.00 | $63.70 | $63.70 | $62.55 | 1,213 |
| 2016-07-22 | $64.00 | $64.00 | $64.00 | $64.00 | $62.85 | 309 |
| 2016-07-21 | $64.00 | $64.52 | $64.00 | $64.04 | $62.89 | 1,466 |
| 2016-07-20 | $64.45 | $64.68 | $64.05 | $64.05 | $62.90 | 2,422 |
| 2016-07-19 | $64.34 | $64.34 | $63.03 | $63.06 | $61.92 | 3,297 |
| 2016-07-18 | $63.39 | $64.18 | $63.39 | $63.95 | $62.80 | 945 |
| 2016-07-15 | $63.54 | $63.60 | $62.90 | $63.60 | $62.45 | 1,753 |
| 2016-07-14 | $65.51 | $65.51 | $63.55 | $63.73 | $62.58 | 4,831 |
| 2016-07-13 | $64.34 | $64.34 | $63.18 | $63.67 | $62.52 | 5,132 |
| 2016-07-12 | $64.47 | $65.13 | $63.81 | $65.13 | $63.96 | 4,463 |
| 2016-07-11 | $62.69 | $62.69 | $62.69 | $62.69 | $61.56 | 340 |
| 2016-07-08 | $61.66 | $62.69 | $61.66 | $62.69 | $61.56 | 1,662 |
| 2016-07-07 | $62.69 | $62.77 | $62.13 | $62.35 | $61.23 | 1,838 |
| 2016-07-06 | $61.27 | $61.27 | $61.27 | $61.27 | $60.17 | 427 |
| 2016-07-05 | $61.28 | $61.34 | $61.26 | $61.27 | $60.17 | 1,225 |
| 2016-07-01 | $62.60 | $62.60 | $61.15 | $61.27 | $60.17 | 75,014 |
| 2016-06-30 | $61.11 | $61.11 | $60.77 | $61.00 | $59.90 | 3,334 |
| 2016-06-29 | $58.31 | $59.87 | $58.10 | $59.63 | $58.56 | 58,550 |
| 2016-06-28 | $55.65 | $57.04 | $55.65 | $57.04 | $56.01 | 6,506 |
| 2016-06-27 | $55.26 | $56.00 | $54.50 | $54.50 | $53.52 | 5,655 |
| 2016-06-24 | $55.26 | $55.97 | $55.26 | $55.97 | $54.96 | 1,137 |
| 2016-06-23 | $60.00 | $60.00 | $58.78 | $59.17 | $58.10 | 52,510 |
| 2016-06-22 | $57.57 | $59.09 | $57.51 | $58.49 | $57.44 | 54,970 |
| 2016-06-21 | $58.13 | $59.22 | $58.13 | $59.22 | $58.15 | 4,038 |
| 2016-06-20 | $58.68 | $58.68 | $57.95 | $57.95 | $56.91 | 6,816 |
| 2016-06-17 | $56.14 | $56.15 | $55.71 | $55.94 | $54.93 | 8,514 |
| 2016-06-16 | $56.14 | $56.55 | $55.75 | $56.00 | $54.99 | 2,889 |
| 2016-06-15 | $57.50 | $57.50 | $56.44 | $56.47 | $55.45 | 5,152 |
| 2016-06-14 | $56.62 | $57.28 | $55.96 | $55.96 | $54.95 | 3,287 |
| 2016-06-13 | $58.51 | $58.51 | $57.92 | $57.98 | $56.94 | 1,801 |
| 2016-06-10 | $60.00 | $60.11 | $58.51 | $58.51 | $57.46 | 4,727 |
| 2016-06-09 | $61.87 | $62.25 | $60.54 | $60.55 | $59.46 | 5,679 |
| 2016-06-08 | $63.75 | $63.75 | $62.57 | $62.57 | $61.44 | 46,397 |
| 2016-06-07 | $64.00 | $64.34 | $63.75 | $63.75 | $62.60 | 2,635 |
| 2016-06-06 | $63.25 | $63.25 | $63.25 | $63.25 | $62.11 | 50 |
| 2016-06-03 | $64.00 | $64.00 | $63.25 | $63.25 | $62.11 | 52,000 |
| 2016-06-02 | $63.61 | $63.69 | $63.61 | $63.69 | $62.54 | 427 |
| 2016-06-01 | $62.51 | $62.90 | $62.51 | $62.90 | $61.77 | 294 |
| 2016-05-31 | $62.69 | $62.69 | $61.24 | $61.24 | $60.14 | 1,544 |
| 2016-05-27 | $61.91 | $61.91 | $61.91 | $61.91 | $60.79 | 172 |
| 2016-05-26 | $64.26 | $64.26 | $63.03 | $63.03 | $61.89 | 16,442 |
| 2016-05-25 | $63.61 | $63.61 | $63.15 | $63.15 | $62.01 | 350 |
| 2016-05-24 | $61.33 | $61.33 | $61.33 | $61.33 | $60.23 | 0 |
| 2016-05-23 | $61.33 | $61.33 | $61.33 | $61.33 | $60.23 | 67 |
| 2016-05-20 | $61.33 | $61.33 | $61.33 | $61.33 | $60.23 | 185 |
| 2016-05-19 | $58.40 | $58.40 | $58.40 | $58.40 | $57.35 | 1 |
| 2016-05-18 | $58.40 | $58.40 | $58.40 | $58.40 | $57.35 | 80 |
| 2016-05-17 | $58.40 | $58.40 | $58.40 | $58.40 | $57.35 | 226 |
| 2016-05-16 | $57.57 | $57.57 | $57.57 | $57.57 | $56.53 | 50,000 |
| 2016-05-13 | $57.57 | $57.57 | $57.57 | $57.57 | $56.53 | 50,000 |
| 2016-05-12 | $57.98 | $57.98 | $57.57 | $57.57 | $56.53 | 50,350 |
| 2016-05-11 | $59.83 | $59.83 | $59.70 | $59.70 | $58.62 | 50,310 |
| 2016-05-10 | $57.93 | $58.80 | $57.93 | $58.77 | $57.71 | 1,439 |
| 2016-05-09 | $58.08 | $58.08 | $58.08 | $58.08 | $57.03 | 151 |
| 2016-05-06 | $57.21 | $57.21 | $57.21 | $57.21 | $56.18 | 100 |
| 2016-05-05 | $62.15 | $62.15 | $62.15 | $62.15 | $61.03 | 0 |
| 2016-05-04 | $62.15 | $62.15 | $62.15 | $62.15 | $61.03 | 100 |
| 2016-05-03 | $62.15 | $62.15 | $62.15 | $62.15 | $61.03 | 100 |
| 2016-05-02 | $61.68 | $61.68 | $61.68 | $61.68 | $60.57 | 429 |
| 2016-04-29 | $59.56 | $59.56 | $59.56 | $59.56 | $58.49 | 0 |
| 2016-04-28 | $59.56 | $59.56 | $59.56 | $59.56 | $58.49 | 0 |
| 2016-04-27 | $59.56 | $59.56 | $59.56 | $59.56 | $58.49 | 372 |
| 2016-04-26 | $60.35 | $60.41 | $60.35 | $60.41 | $59.32 | 348 |
| 2016-04-25 | $60.97 | $60.97 | $60.97 | $60.97 | $59.87 | 12 |
| 2016-04-22 | $60.97 | $60.97 | $60.97 | $60.97 | $59.87 | 1 |
| 2016-04-21 | $60.97 | $60.97 | $60.97 | $60.97 | $59.87 | 236 |
| 2016-04-20 | $60.24 | $60.24 | $60.24 | $60.24 | $59.15 | 145 |
| 2016-04-19 | $60.86 | $60.86 | $60.86 | $60.86 | $59.76 | 0 |
| 2016-04-18 | $60.86 | $60.86 | $60.86 | $60.86 | $59.76 | 382 |
| 2016-04-15 | $60.04 | $60.04 | $59.55 | $59.55 | $58.48 | 600 |
| 2016-04-14 | $60.14 | $60.14 | $60.14 | $60.14 | $59.06 | 0 |
| 2016-04-13 | $60.14 | $60.14 | $60.14 | $60.14 | $59.06 | 112 |
| 2016-04-12 | $59.62 | $59.62 | $59.62 | $59.62 | $58.55 | 3 |
| 2016-04-11 | $59.62 | $59.62 | $59.62 | $59.62 | $58.55 | 111 |
| 2016-04-08 | $60.00 | $60.00 | $60.00 | $60.00 | $58.92 | 300 |
| 2016-04-07 | $60.12 | $60.12 | $59.75 | $59.75 | $58.67 | 280 |
| 2016-04-06 | $60.91 | $63.40 | $60.12 | $60.12 | $59.04 | 6,945 |
| 2016-04-05 | $56.76 | $56.76 | $56.76 | $56.76 | $55.74 | 143 |
| 2016-04-04 | $59.24 | $59.24 | $59.24 | $59.24 | $58.17 | 200 |
| 2016-04-01 | $58.00 | $58.00 | $57.00 | $57.00 | $55.97 | 387 |
| 2016-03-31 | $55.63 | $55.63 | $55.63 | $55.63 | $54.63 | 150 |
| 2016-03-30 | $54.80 | $54.80 | $54.80 | $54.80 | $53.81 | 0 |
| 2016-03-29 | $54.47 | $54.80 | $54.47 | $54.80 | $53.81 | 328 |
| 2016-03-28 | $55.25 | $55.25 | $55.25 | $55.25 | $54.25 | 0 |
| 2016-03-24 | $55.25 | $55.25 | $55.25 | $55.25 | $54.25 | 0 |
| 2016-03-23 | $55.25 | $55.25 | $55.25 | $55.25 | $54.25 | 487 |
| 2016-03-22 | $55.33 | $55.33 | $55.33 | $55.33 | $54.33 | 159 |
| 2016-03-21 | $54.55 | $54.98 | $54.55 | $54.98 | $53.99 | 423 |
| 2016-03-18 | $52.77 | $52.77 | $52.77 | $52.77 | $51.82 | 146 |
| 2016-03-17 | $50.75 | $50.75 | $50.75 | $50.75 | $49.84 | 103,196 |
| 2016-03-16 | $50.79 | $50.79 | $50.74 | $50.74 | $49.83 | 125,200 |
| 2016-03-15 | $52.58 | $52.58 | $52.45 | $52.45 | $51.51 | 642 |
| 2016-03-14 | $53.58 | $53.58 | $53.58 | $53.58 | $52.61 | 83 |
| 2016-03-11 | $53.65 | $53.65 | $53.58 | $53.58 | $52.61 | 100,812 |
| 2016-03-10 | $54.96 | $54.96 | $54.96 | $54.96 | $53.97 | 300 |
| 2016-03-09 | $53.02 | $53.02 | $53.02 | $53.02 | $52.06 | 154 |
| 2016-03-08 | $53.02 | $53.02 | $53.02 | $53.02 | $51.85 | 0 |
| 2016-03-07 | $52.49 | $53.68 | $52.49 | $53.02 | $51.85 | 1,221 |
| 2016-03-04 | $53.20 | $53.20 | $53.20 | $53.20 | $52.02 | 455 |
| 2016-03-03 | $52.27 | $52.27 | $52.27 | $52.27 | $51.11 | 0 |
| 2016-03-02 | $52.27 | $52.27 | $52.27 | $52.27 | $51.11 | 0 |
| 2016-03-01 | $52.27 | $52.27 | $52.27 | $52.27 | $51.11 | 25,000 |
| 2016-02-29 | $51.82 | $52.27 | $51.82 | $52.27 | $51.11 | 569 |
| 2016-02-26 | $54.32 | $54.32 | $54.32 | $54.32 | $53.11 | 109 |
| 2016-02-25 | $52.83 | $52.83 | $52.83 | $52.83 | $51.66 | 12 |
| 2016-02-24 | $52.83 | $52.83 | $52.83 | $52.83 | $51.66 | 40 |
| 2016-02-23 | $53.19 | $53.19 | $52.65 | $52.83 | $51.66 | 4,494 |
| 2016-02-22 | $54.70 | $54.70 | $54.70 | $54.70 | $53.49 | 280 |
| 2016-02-19 | $54.45 | $54.45 | $54.45 | $54.45 | $53.25 | 100 |
| 2016-02-18 | $54.75 | $54.75 | $54.67 | $54.67 | $53.46 | 495 |
| 2016-02-17 | $56.00 | $56.00 | $56.00 | $56.00 | $54.76 | 2,575 |
| 2016-02-16 | $52.78 | $52.78 | $52.78 | $52.78 | $51.61 | 223 |
| 2016-02-12 | $51.61 | $51.61 | $51.61 | $51.61 | $50.47 | 2,720 |
| 2016-02-11 | $50.31 | $50.31 | $49.09 | $49.09 | $48.01 | 50,500 |
| 2016-02-10 | $51.05 | $51.05 | $51.05 | $51.05 | $49.92 | 270 |
| 2016-02-09 | $49.91 | $49.91 | $49.91 | $49.91 | $48.81 | 11 |
| 2016-02-08 | $50.95 | $50.95 | $49.91 | $49.91 | $48.81 | 200 |
| 2016-02-05 | $52.30 | $52.30 | $52.30 | $52.30 | $51.14 | 50,451 |
| 2016-02-04 | $54.40 | $54.40 | $54.40 | $54.40 | $53.20 | 100 |
| 2016-02-03 | $54.14 | $54.14 | $54.14 | $54.14 | $52.94 | 10,300 |
| 2016-02-02 | $55.63 | $55.63 | $55.63 | $55.63 | $54.40 | 0 |
| 2016-02-01 | $55.52 | $55.70 | $55.52 | $55.63 | $54.40 | 3,949 |
| 2016-01-29 | $55.01 | $55.01 | $55.01 | $55.01 | $53.79 | 0 |
| 2016-01-28 | $55.80 | $55.80 | $55.01 | $55.01 | $53.79 | 201 |
| 2016-01-27 | $58.75 | $58.75 | $58.75 | $58.75 | $57.45 | 0 |
| 2016-01-26 | $58.75 | $58.75 | $58.75 | $58.75 | $57.45 | 731 |
| 2016-01-25 | $59.66 | $59.66 | $59.66 | $59.66 | $58.34 | 2,337 |
| 2016-01-22 | $61.23 | $61.23 | $61.23 | $61.23 | $59.88 | 26,150 |
| 2016-01-21 | $57.67 | $57.67 | $57.67 | $57.67 | $56.40 | 0 |
| 2016-01-20 | $58.39 | $58.39 | $57.67 | $57.67 | $56.40 | 555 |
| 2016-01-19 | $59.14 | $59.14 | $59.12 | $59.12 | $57.81 | 847 |
| 2016-01-15 | $58.85 | $58.85 | $58.50 | $58.50 | $57.21 | 51,055 |
| 2016-01-14 | $59.08 | $59.08 | $59.08 | $59.08 | $57.77 | 483 |
| 2016-01-13 | $60.93 | $60.93 | $60.60 | $60.60 | $59.26 | 309 |
| 2016-01-12 | $58.48 | $58.48 | $58.48 | $58.48 | $57.19 | 140 |
| 2016-01-11 | $60.37 | $60.37 | $55.98 | $55.98 | $54.74 | 1,125 |
| 2016-01-08 | $62.99 | $62.99 | $62.99 | $62.99 | $61.60 | 10 |
| 2016-01-07 | $63.31 | $63.31 | $62.99 | $62.99 | $61.60 | 3,061 |
| 2016-01-06 | $64.52 | $64.52 | $64.52 | $64.52 | $63.09 | 8,580 |
| 2016-01-05 | $65.83 | $65.90 | $65.83 | $65.90 | $64.44 | 684 |
| 2016-01-04 | $66.09 | $66.09 | $64.54 | $64.54 | $63.11 | 3,397 |
| 2015-12-31 | $68.60 | $68.60 | $68.60 | $68.60 | $67.08 | 544 |
| 2015-12-30 | $69.15 | $69.17 | $68.95 | $68.95 | $67.43 | 3,703 |
| 2015-12-29 | $68.03 | $68.46 | $68.03 | $68.46 | $66.95 | 865 |
| 2015-12-28 | $67.70 | $67.70 | $67.70 | $67.70 | $66.20 | 10 |
| 2015-12-24 | $67.70 | $67.70 | $67.70 | $67.70 | $66.20 | 985 |
| 2015-12-23 | $64.80 | $64.80 | $64.80 | $64.80 | $63.37 | 49 |
| 2015-12-22 | $64.25 | $64.80 | $64.25 | $64.80 | $63.37 | 7,669 |
| 2015-12-21 | $65.18 | $65.37 | $64.64 | $64.64 | $63.21 | 1,446 |
| 2015-12-18 | $66.04 | $66.04 | $66.04 | $66.04 | $64.58 | 45,000 |
| 2015-12-17 | $67.52 | $67.52 | $67.52 | $67.52 | $66.03 | 850 |
| 2015-12-16 | $64.96 | $67.52 | $64.96 | $67.52 | $66.03 | 850 |
| 2015-12-15 | $61.07 | $61.07 | $61.07 | $61.07 | $59.72 | 334 |
| 2015-12-14 | $63.00 | $63.00 | $61.07 | $61.07 | $59.72 | 334 |
| 2015-12-11 | $65.01 | $65.03 | $64.50 | $64.50 | $63.07 | 700 |
| 2015-12-10 | $66.00 | $66.00 | $66.00 | $66.00 | $64.54 | 0 |
| 2015-12-09 | $66.00 | $66.00 | $66.00 | $66.00 | $64.54 | 149 |
| 2015-12-08 | $67.10 | $67.10 | $66.34 | $66.34 | $64.87 | 45,123 |
| 2015-12-07 | $67.19 | $67.19 | $67.19 | $67.19 | $65.71 | 102 |
| 2015-12-04 | $67.90 | $67.90 | $67.90 | $67.90 | $66.40 | 200 |
| 2015-12-03 | $68.00 | $68.00 | $67.90 | $67.90 | $66.40 | 200 |
| 2015-12-02 | $70.50 | $70.50 | $70.00 | $70.00 | $68.45 | 507 |
| 2015-12-01 | $70.45 | $70.45 | $70.45 | $70.45 | $68.89 | 0 |
| 2015-11-30 | $70.45 | $70.45 | $70.45 | $70.45 | $68.89 | 2 |
| 2015-11-27 | $70.45 | $70.45 | $70.45 | $70.45 | $68.89 | 0 |
| 2015-11-25 | $70.45 | $70.45 | $70.45 | $70.45 | $68.89 | 0 |
| 2015-11-24 | $70.45 | $70.45 | $70.45 | $70.45 | $68.89 | 20 |
| 2015-11-23 | $70.45 | $70.45 | $70.45 | $70.45 | $68.89 | 105 |
| 2015-11-20 | $70.65 | $70.65 | $70.65 | $70.65 | $69.09 | 199 |
| 2015-11-19 | $72.36 | $72.36 | $71.35 | $71.35 | $69.77 | 661 |
| 2015-11-18 | $69.96 | $70.60 | $69.96 | $70.15 | $68.60 | 607 |
| 2015-11-17 | $70.11 | $70.11 | $70.11 | $70.11 | $68.56 | 0 |
| 2015-11-16 | $70.11 | $70.11 | $70.11 | $70.11 | $68.56 | 0 |
| 2015-11-13 | $70.11 | $70.11 | $70.11 | $70.11 | $68.56 | 34 |
| 2015-11-12 | $70.11 | $70.11 | $70.11 | $70.11 | $68.56 | 0 |
| 2015-11-11 | $70.11 | $70.11 | $70.11 | $70.11 | $68.56 | 0 |
| 2015-11-10 | $70.11 | $70.11 | $70.11 | $70.11 | $68.56 | 27 |
| 2015-11-09 | $70.49 | $70.49 | $70.11 | $70.11 | $68.56 | 1,684 |
| 2015-11-06 | $71.93 | $71.93 | $71.93 | $71.93 | $70.34 | 100 |
| 2015-11-05 | $71.51 | $71.51 | $71.51 | $71.51 | $69.93 | 150 |
| 2015-11-04 | $71.98 | $71.98 | $71.98 | $71.98 | $70.39 | 12,775 |
| 2015-11-03 | $74.25 | $74.25 | $74.25 | $74.25 | $72.61 | 0 |
| 2015-11-02 | $74.25 | $74.25 | $74.25 | $74.25 | $72.61 | 751 |
| 2015-10-30 | $75.18 | $75.18 | $75.18 | $75.18 | $73.52 | 325 |
| 2015-10-29 | $76.42 | $76.42 | $76.42 | $76.42 | $74.73 | 20,123 |
| 2015-10-28 | $75.05 | $75.05 | $75.05 | $75.05 | $73.39 | 666 |
| 2015-10-27 | $75.05 | $75.05 | $75.05 | $75.05 | $73.39 | 329 |
| 2015-10-26 | $70.35 | $70.35 | $70.35 | $70.35 | $68.80 | 300 |
| 2015-10-23 | $70.35 | $70.35 | $70.35 | $70.35 | $68.80 | 282 |
| 2015-10-22 | $67.70 | $67.70 | $67.70 | $67.70 | $66.20 | 143 |
| 2015-10-21 | $67.95 | $67.95 | $67.95 | $67.95 | $66.45 | 200 |
| 2015-10-20 | $70.00 | $70.00 | $70.00 | $70.00 | $68.45 | 215 |
| 2015-10-19 | $70.66 | $70.66 | $70.50 | $70.50 | $68.94 | 217 |
| 2015-10-16 | $68.82 | $68.82 | $68.82 | $68.82 | $67.30 | 150 |
| 2015-10-15 | $67.79 | $67.79 | $67.64 | $67.64 | $66.15 | 2,114 |
| 2015-10-14 | $66.15 | $66.15 | $66.15 | $66.15 | $64.69 | 20,000 |
| 2015-10-13 | $66.40 | $66.40 | $66.15 | $66.15 | $64.69 | 25,200 |
| 2015-10-12 | $66.72 | $66.72 | $66.72 | $66.72 | $65.25 | 0 |
| 2015-10-09 | $67.00 | $67.00 | $66.72 | $66.72 | $65.25 | 593 |
| 2015-10-08 | $66.69 | $66.69 | $66.69 | $66.69 | $65.22 | 200 |
| 2015-10-07 | $67.60 | $67.60 | $66.47 | $66.47 | $65.00 | 378 |
| 2015-10-06 | $68.96 | $68.96 | $67.35 | $67.35 | $65.86 | 30,614 |
| 2015-10-05 | $69.86 | $69.86 | $68.95 | $68.95 | $67.43 | 576 |
| 2015-10-02 | $66.98 | $67.38 | $66.98 | $67.38 | $65.89 | 0 |
| 2015-10-01 | $66.98 | $67.38 | $66.98 | $67.38 | $65.89 | 0 |
| 2015-09-30 | $66.98 | $67.38 | $66.98 | $67.38 | $65.89 | 0 |
| 2015-09-29 | $66.98 | $67.38 | $66.98 | $67.38 | $65.89 | 200 |
| 2015-09-28 | $69.47 | $69.81 | $67.85 | $67.85 | $66.35 | 2,680 |
| 2015-09-25 | $70.47 | $70.47 | $69.44 | $69.44 | $67.91 | 950 |
| 2015-09-24 | $70.34 | $70.34 | $70.34 | $70.34 | $68.79 | 100 |
| 2015-09-23 | $69.95 | $69.95 | $69.95 | $69.95 | $68.40 | 0 |
| 2015-09-22 | $69.95 | $69.95 | $69.95 | $69.95 | $68.40 | 181 |
| 2015-09-21 | $74.42 | $74.42 | $71.26 | $72.00 | $70.41 | 31,957 |
| 2015-09-18 | $73.04 | $73.04 | $73.04 | $73.04 | $71.43 | 121 |
| 2015-09-17 | $72.40 | $72.40 | $72.40 | $72.40 | $70.80 | 164 |
| 2015-09-16 | $72.40 | $72.40 | $72.40 | $72.40 | $70.80 | 27 |
| 2015-09-15 | $72.40 | $72.40 | $72.40 | $72.40 | $70.80 | 0 |
| 2015-09-14 | $72.40 | $72.40 | $72.40 | $72.40 | $70.80 | 959 |
| 2015-09-11 | $73.00 | $73.00 | $73.00 | $73.00 | $71.39 | 146 |
| 2015-09-10 | $74.55 | $74.55 | $74.55 | $74.55 | $72.90 | 0 |
| 2015-09-09 | $74.55 | $74.55 | $74.55 | $74.55 | $72.90 | 500 |
| 2015-09-08 | $74.80 | $74.80 | $74.80 | $74.80 | $73.15 | 122 |
SHIRE PLC ORD (SHPGF) News Headlines
Recent SHIRE PLC ORD (SHPGF) News
Similar Companies to SHIRE PLC ORD (SHPGF) 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 | -- | -- | -- |