UnibailRodamco (UNRDY) Exchange: PINK
Data as of May 6, 2024
$22.00 ($0.00) 0.00%
UnibailRodamco - Daily Information
Click for more stock information on UnibailRodamco.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $21.96 |
| Previous Close | $22.00 |
| High | $22.08 |
| Low | $21.96 |
| Adjusted Open | $21.96 |
| Previous Adjusted Close | $22.00 |
| Adjusted High | $22.08 |
| Adjusted Low | $21.96 |
About UnibailRodamco (UNRDY)
DELISTED - Unibail-Rodamco
Invest in UnibailRodamco (UNRDY)
Historical Stock Data for UnibailRodamco (UNRDY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-06-28 | $21.96 | $22.08 | $21.96 | $22.00 | $22.00 | 7,617 |
| 2018-06-27 | $21.87 | $22.03 | $21.87 | $22.00 | $22.00 | 26,898 |
| 2018-06-26 | $21.65 | $22.04 | $21.65 | $21.87 | $21.87 | 37,839 |
| 2018-06-25 | $21.75 | $22.00 | $21.15 | $21.51 | $21.51 | 35,456 |
| 2018-06-22 | $21.75 | $21.75 | $21.15 | $21.25 | $21.25 | 13,808 |
| 2018-06-21 | $21.00 | $21.75 | $21.00 | $21.50 | $21.50 | 13,385 |
| 2018-06-20 | $21.75 | $21.75 | $21.30 | $21.30 | $21.30 | 9,022 |
| 2018-06-19 | $21.25 | $21.43 | $21.00 | $21.30 | $21.30 | 34,687 |
| 2018-06-18 | $21.30 | $21.45 | $21.20 | $21.25 | $21.25 | 23,655 |
| 2018-06-15 | $21.08 | $21.42 | $21.08 | $21.42 | $21.42 | 14,016 |
| 2018-06-14 | $20.81 | $21.30 | $20.81 | $21.05 | $21.05 | 18,881 |
| 2018-06-13 | $21.00 | $21.41 | $20.70 | $21.07 | $21.07 | 30,948 |
| 2018-06-12 | $21.01 | $21.30 | $20.90 | $21.00 | $21.00 | 13,124 |
| 2018-06-11 | $20.79 | $21.98 | $20.55 | $21.00 | $21.00 | 57,150 |
| 2018-06-08 | $20.50 | $21.75 | $20.00 | $20.80 | $20.80 | 23,216 |
| 2018-06-07 | $21.00 | $21.87 | $20.50 | $21.00 | $21.00 | 21,285 |
| 2018-06-06 | $22.40 | $23.20 | $19.25 | $19.50 | $19.50 | 82,880 |
| 2018-06-05 | $22.37 | $22.97 | $22.26 | $22.84 | $22.84 | 39,875 |
| 2018-06-04 | $22.60 | $22.80 | $22.26 | $22.32 | $22.32 | 30,285 |
| 2018-06-01 | $22.38 | $22.45 | $22.06 | $22.10 | $22.10 | 32,883 |
| 2018-05-31 | $22.21 | $22.80 | $22.21 | $22.62 | $22.62 | 73,677 |
| 2018-05-30 | $22.30 | $22.40 | $21.99 | $22.28 | $22.28 | 90,271 |
| 2018-05-29 | $21.85 | $21.87 | $21.51 | $21.60 | $21.60 | 51,955 |
| 2018-05-25 | $21.99 | $22.17 | $21.86 | $22.16 | $22.16 | 31,458 |
| 2018-05-24 | $22.71 | $22.84 | $22.29 | $22.60 | $21.94 | 47,243 |
| 2018-05-23 | $22.46 | $22.65 | $22.37 | $22.53 | $21.87 | 33,977 |
| 2018-05-22 | $22.92 | $22.92 | $22.68 | $22.71 | $22.04 | 59,077 |
| 2018-05-21 | $22.81 | $22.96 | $22.68 | $22.83 | $22.16 | 22,295 |
| 2018-05-18 | $22.74 | $23.05 | $22.74 | $23.02 | $22.35 | 34,601 |
| 2018-05-17 | $22.98 | $22.98 | $22.69 | $22.82 | $22.15 | 42,952 |
| 2018-05-16 | $22.82 | $23.00 | $22.75 | $22.90 | $22.23 | 37,205 |
| 2018-05-15 | $23.02 | $23.21 | $22.96 | $23.05 | $22.38 | 52,404 |
| 2018-05-14 | $23.44 | $23.50 | $23.32 | $23.39 | $22.71 | 24,723 |
| 2018-05-11 | $23.35 | $23.49 | $23.30 | $23.48 | $22.80 | 36,625 |
| 2018-05-10 | $23.54 | $23.54 | $23.27 | $23.44 | $22.76 | 33,052 |
| 2018-05-09 | $23.49 | $23.49 | $23.23 | $23.27 | $22.59 | 37,397 |
| 2018-05-08 | $23.37 | $23.48 | $23.31 | $23.43 | $22.75 | 77,014 |
| 2018-05-07 | $23.45 | $23.57 | $23.45 | $23.56 | $22.87 | 47,001 |
| 2018-05-04 | $23.41 | $23.75 | $23.41 | $23.61 | $22.92 | 30,017 |
| 2018-05-03 | $23.55 | $23.95 | $23.55 | $23.78 | $23.08 | 29,641 |
| 2018-05-02 | $23.54 | $23.72 | $23.38 | $23.47 | $22.79 | 20,134 |
| 2018-05-01 | $24.06 | $24.06 | $23.79 | $23.95 | $23.25 | 36,102 |
| 2018-04-30 | $23.93 | $24.04 | $23.91 | $23.98 | $23.28 | 46,701 |
| 2018-04-27 | $23.69 | $23.95 | $23.69 | $23.91 | $23.21 | 23,637 |
| 2018-04-26 | $23.89 | $23.95 | $23.75 | $23.94 | $23.24 | 37,294 |
| 2018-04-25 | $23.46 | $23.65 | $23.44 | $23.50 | $22.81 | 28,570 |
| 2018-04-24 | $23.46 | $23.55 | $23.31 | $23.40 | $22.72 | 39,268 |
| 2018-04-23 | $23.35 | $23.63 | $23.33 | $23.51 | $22.82 | 38,940 |
| 2018-04-20 | $23.56 | $23.73 | $23.56 | $23.65 | $22.96 | 23,636 |
| 2018-04-19 | $23.65 | $23.73 | $23.56 | $23.66 | $22.97 | 23,100 |
| 2018-04-18 | $23.83 | $23.99 | $23.83 | $23.90 | $23.20 | 27,987 |
| 2018-04-17 | $23.87 | $24.29 | $23.87 | $24.25 | $23.54 | 67,028 |
| 2018-04-16 | $23.44 | $23.57 | $23.39 | $23.57 | $22.88 | 27,317 |
| 2018-04-13 | $23.43 | $23.54 | $23.40 | $23.52 | $22.83 | 40,579 |
| 2018-04-12 | $23.10 | $23.31 | $23.10 | $23.21 | $22.53 | 15,291 |
| 2018-04-11 | $23.35 | $23.48 | $23.29 | $23.37 | $22.68 | 30,587 |
| 2018-04-10 | $23.21 | $23.40 | $23.18 | $23.35 | $22.66 | 24,251 |
| 2018-04-09 | $23.41 | $23.48 | $23.28 | $23.33 | $22.65 | 32,583 |
| 2018-04-06 | $23.20 | $23.35 | $23.08 | $23.08 | $22.41 | 25,287 |
| 2018-04-05 | $23.10 | $23.32 | $23.09 | $23.20 | $22.52 | 53,724 |
| 2018-04-04 | $22.67 | $23.15 | $22.67 | $23.04 | $22.37 | 40,579 |
| 2018-04-03 | $22.65 | $22.86 | $22.54 | $22.72 | $22.05 | 56,735 |
| 2018-04-02 | $22.78 | $23.16 | $22.48 | $22.85 | $22.18 | 29,706 |
| 2018-03-29 | $23.12 | $23.17 | $22.80 | $23.02 | $22.35 | 44,696 |
| 2018-03-28 | $22.44 | $22.90 | $22.35 | $22.70 | $22.04 | 53,673 |
| 2018-03-27 | $22.49 | $22.60 | $22.29 | $22.42 | $21.77 | 76,048 |
| 2018-03-26 | $23.15 | $23.69 | $22.79 | $23.57 | $22.22 | 35,392 |
| 2018-03-23 | $23.27 | $23.30 | $22.86 | $23.10 | $21.78 | 37,131 |
| 2018-03-22 | $23.15 | $23.61 | $23.15 | $23.30 | $21.97 | 25,195 |
| 2018-03-21 | $23.54 | $23.71 | $23.26 | $23.48 | $22.14 | 55,718 |
| 2018-03-20 | $23.42 | $23.63 | $23.36 | $23.52 | $22.17 | 32,574 |
| 2018-03-19 | $23.47 | $23.55 | $23.34 | $23.48 | $22.14 | 26,069 |
| 2018-03-16 | $23.56 | $23.57 | $23.45 | $23.56 | $22.21 | 18,525 |
| 2018-03-15 | $23.61 | $23.67 | $23.53 | $23.61 | $22.26 | 41,708 |
| 2018-03-14 | $23.62 | $23.69 | $23.41 | $23.66 | $22.30 | 138,528 |
| 2018-03-13 | $23.64 | $23.72 | $23.42 | $23.43 | $22.09 | 52,710 |
| 2018-03-12 | $23.39 | $23.50 | $23.32 | $23.45 | $22.11 | 23,292 |
| 2018-03-09 | $23.54 | $23.54 | $23.35 | $23.40 | $22.06 | 22,983 |
| 2018-03-08 | $23.68 | $23.79 | $23.63 | $23.74 | $22.38 | 19,283 |
| 2018-03-07 | $23.48 | $23.78 | $23.48 | $23.74 | $22.38 | 61,456 |
| 2018-03-06 | $23.17 | $23.42 | $23.13 | $23.31 | $21.98 | 47,617 |
| 2018-03-05 | $23.21 | $23.58 | $23.21 | $23.58 | $22.23 | 27,007 |
| 2018-03-02 | $23.14 | $23.18 | $23.01 | $23.15 | $21.82 | 38,659 |
| 2018-03-01 | $23.13 | $23.29 | $22.99 | $23.20 | $21.87 | 15,752 |
| 2018-02-28 | $23.27 | $23.45 | $23.26 | $23.30 | $21.97 | 21,672 |
| 2018-02-27 | $23.50 | $23.51 | $23.14 | $23.18 | $21.86 | 22,466 |
| 2018-02-26 | $23.78 | $23.84 | $23.66 | $23.81 | $22.44 | 19,317 |
| 2018-02-23 | $23.69 | $23.73 | $23.56 | $23.68 | $22.32 | 30,727 |
| 2018-02-22 | $23.14 | $23.52 | $23.14 | $23.39 | $22.05 | 23,780 |
| 2018-02-21 | $23.28 | $23.45 | $23.14 | $23.14 | $21.82 | 40,337 |
| 2018-02-20 | $23.27 | $23.32 | $23.05 | $23.17 | $21.85 | 27,162 |
| 2018-02-16 | $23.41 | $23.54 | $23.33 | $23.36 | $22.03 | 30,288 |
| 2018-02-15 | $23.19 | $23.23 | $23.06 | $23.23 | $21.90 | 34,986 |
| 2018-02-14 | $23.00 | $23.38 | $23.00 | $23.33 | $22.00 | 63,230 |
| 2018-02-13 | $23.09 | $23.10 | $22.89 | $22.92 | $21.61 | 74,162 |
| 2018-02-12 | $23.13 | $23.33 | $23.03 | $23.19 | $21.87 | 46,821 |
| 2018-02-09 | $22.95 | $23.07 | $22.48 | $23.00 | $21.69 | 48,711 |
| 2018-02-08 | $23.12 | $23.19 | $22.86 | $22.86 | $21.55 | 48,616 |
| 2018-02-07 | $23.79 | $23.88 | $23.54 | $23.62 | $22.27 | 48,429 |
| 2018-02-06 | $23.49 | $24.16 | $23.48 | $23.78 | $22.42 | 68,557 |
| 2018-02-05 | $24.30 | $24.41 | $23.83 | $23.83 | $22.46 | 35,759 |
| 2018-02-02 | $25.03 | $25.09 | $24.89 | $24.93 | $23.51 | 23,420 |
| 2018-02-01 | $25.50 | $25.50 | $25.19 | $25.31 | $23.86 | 15,069 |
| 2018-01-31 | $25.52 | $25.80 | $25.47 | $25.80 | $24.33 | 24,841 |
| 2018-01-30 | $25.65 | $25.65 | $25.29 | $25.30 | $23.85 | 19,164 |
| 2018-01-29 | $25.17 | $25.39 | $25.12 | $25.29 | $23.85 | 47,788 |
| 2018-01-26 | $25.52 | $25.52 | $25.40 | $25.50 | $24.04 | 14,619 |
| 2018-01-25 | $25.58 | $25.60 | $25.28 | $25.33 | $23.88 | 29,611 |
| 2018-01-24 | $25.57 | $25.65 | $25.56 | $25.62 | $24.16 | 31,330 |
| 2018-01-23 | $25.33 | $25.49 | $25.33 | $25.49 | $24.03 | 30,193 |
| 2018-01-22 | $24.98 | $25.14 | $24.96 | $25.13 | $23.69 | 29,202 |
| 2018-01-19 | $24.95 | $24.99 | $24.79 | $24.87 | $23.45 | 111,752 |
| 2018-01-18 | $24.86 | $24.94 | $24.72 | $24.85 | $23.43 | 21,312 |
| 2018-01-17 | $25.14 | $25.23 | $25.03 | $25.13 | $23.69 | 16,808 |
| 2018-01-16 | $25.12 | $25.29 | $25.07 | $25.21 | $23.77 | 89,535 |
| 2018-01-12 | $24.98 | $24.98 | $24.71 | $24.86 | $23.43 | 14,187 |
| 2018-01-11 | $24.67 | $24.75 | $24.54 | $24.57 | $23.17 | 23,266 |
| 2018-01-10 | $24.95 | $24.99 | $24.67 | $24.77 | $23.35 | 17,758 |
| 2018-01-09 | $25.15 | $25.34 | $25.05 | $25.17 | $23.73 | 25,345 |
| 2018-01-08 | $25.47 | $25.60 | $25.47 | $25.50 | $24.04 | 18,969 |
| 2018-01-05 | $25.31 | $25.43 | $25.24 | $25.43 | $23.98 | 15,808 |
| 2018-01-04 | $25.36 | $25.41 | $25.22 | $25.24 | $23.80 | 22,922 |
| 2018-01-03 | $25.23 | $25.35 | $25.23 | $25.31 | $23.86 | 20,185 |
| 2018-01-02 | $25.08 | $25.34 | $25.02 | $25.15 | $23.71 | 23,934 |
| 2017-12-29 | $25.19 | $25.25 | $25.12 | $25.14 | $23.70 | 13,284 |
| 2017-12-28 | $25.25 | $25.29 | $25.18 | $25.28 | $23.84 | 21,735 |
| 2017-12-27 | $25.04 | $25.14 | $25.01 | $25.06 | $23.63 | 25,414 |
| 2017-12-26 | $24.94 | $25.16 | $24.89 | $24.90 | $23.48 | 16,882 |
| 2017-12-22 | $24.84 | $25.04 | $24.82 | $24.95 | $23.52 | 25,717 |
| 2017-12-21 | $25.22 | $25.45 | $25.22 | $25.44 | $23.99 | 90,467 |
| 2017-12-20 | $25.33 | $25.44 | $25.25 | $25.36 | $23.91 | 97,716 |
| 2017-12-19 | $25.62 | $25.77 | $25.60 | $25.71 | $24.24 | 16,632 |
| 2017-12-18 | $25.40 | $25.47 | $25.31 | $25.32 | $23.87 | 22,057 |
| 2017-12-15 | $24.87 | $24.97 | $24.84 | $24.90 | $23.48 | 23,428 |
| 2017-12-14 | $24.96 | $24.96 | $24.80 | $24.84 | $23.42 | 26,434 |
| 2017-12-13 | $25.44 | $25.44 | $25.16 | $25.29 | $23.85 | 25,313 |
| 2017-12-12 | $25.33 | $25.33 | $25.08 | $25.15 | $23.71 | 26,731 |
| 2017-12-11 | $26.33 | $26.54 | $26.33 | $26.45 | $24.94 | 29,643 |
| 2017-12-08 | $26.27 | $26.44 | $26.27 | $26.43 | $24.92 | 13,251 |
| 2017-12-07 | $26.27 | $26.58 | $26.27 | $26.47 | $24.96 | 10,340 |
| 2017-12-06 | $26.36 | $26.51 | $26.33 | $26.44 | $24.93 | 12,846 |
| 2017-12-05 | $25.91 | $26.15 | $25.90 | $26.03 | $24.54 | 25,062 |
| 2017-12-04 | $25.66 | $25.86 | $25.64 | $25.77 | $24.30 | 14,575 |
| 2017-12-01 | $25.57 | $25.60 | $25.27 | $25.46 | $24.01 | 27,296 |
| 2017-11-30 | $25.65 | $25.71 | $25.52 | $25.61 | $24.15 | 24,576 |
| 2017-11-29 | $25.81 | $25.83 | $25.66 | $25.76 | $24.28 | 10,371 |
| 2017-11-28 | $25.90 | $26.12 | $25.90 | $26.05 | $24.56 | 21,468 |
| 2017-11-27 | $26.04 | $26.12 | $26.00 | $26.00 | $24.51 | 14,119 |
| 2017-11-24 | $25.94 | $26.22 | $25.94 | $26.18 | $24.68 | 73,288 |
| 2017-11-22 | $25.51 | $25.55 | $25.41 | $25.55 | $24.09 | 16,248 |
| 2017-11-21 | $25.52 | $25.52 | $25.36 | $25.40 | $23.95 | 14,717 |
| 2017-11-20 | $25.52 | $25.63 | $25.42 | $25.45 | $24.00 | 25,262 |
| 2017-11-17 | $25.75 | $25.80 | $25.58 | $25.67 | $24.20 | 201,820 |
| 2017-11-16 | $25.73 | $25.76 | $25.65 | $25.68 | $24.21 | 293,915 |
| 2017-11-15 | $25.62 | $25.66 | $25.53 | $25.56 | $24.10 | 25,859 |
| 2017-11-14 | $25.52 | $25.65 | $25.43 | $25.58 | $24.11 | 13,299 |
| 2017-11-13 | $25.22 | $25.47 | $25.16 | $25.47 | $24.01 | 16,136 |
| 2017-11-10 | $25.47 | $25.54 | $25.42 | $25.44 | $23.99 | 12,747 |
| 2017-11-09 | $25.41 | $25.73 | $25.38 | $25.65 | $24.18 | 14,503 |
| 2017-11-08 | $25.45 | $25.66 | $25.45 | $25.65 | $24.18 | 18,539 |
| 2017-11-07 | $25.10 | $25.24 | $25.07 | $25.24 | $23.80 | 30,324 |
| 2017-11-06 | $25.02 | $25.27 | $25.02 | $25.19 | $23.75 | 11,314 |
| 2017-11-03 | $25.20 | $25.21 | $25.01 | $25.08 | $23.65 | 16,500 |
| 2017-11-02 | $24.87 | $24.98 | $24.87 | $24.98 | $23.55 | 13,228 |
| 2017-11-01 | $24.65 | $24.68 | $24.56 | $24.63 | $23.22 | 12,967 |
| 2017-10-31 | $24.87 | $25.09 | $24.84 | $25.06 | $23.62 | 13,335 |
| 2017-10-30 | $24.69 | $24.89 | $24.68 | $24.76 | $23.35 | 18,141 |
| 2017-10-27 | $24.85 | $24.85 | $24.62 | $24.72 | $23.31 | 11,709 |
| 2017-10-26 | $24.38 | $24.45 | $24.27 | $24.39 | $22.99 | 22,798 |
| 2017-10-25 | $24.23 | $24.29 | $24.13 | $24.26 | $22.87 | 23,516 |
| 2017-10-24 | $24.33 | $24.50 | $24.25 | $24.44 | $23.04 | 17,713 |
| 2017-10-23 | $24.18 | $24.23 | $24.13 | $24.15 | $22.77 | 15,603 |
| 2017-10-20 | $24.38 | $24.38 | $24.29 | $24.36 | $22.97 | 14,726 |
| 2017-10-19 | $24.72 | $24.72 | $24.56 | $24.64 | $23.23 | 10,166 |
| 2017-10-18 | $24.49 | $24.66 | $24.49 | $24.65 | $23.24 | 9,107 |
| 2017-10-17 | $24.37 | $24.53 | $24.37 | $24.52 | $23.12 | 43,506 |
| 2017-10-16 | $24.54 | $24.67 | $24.54 | $24.66 | $23.25 | 14,472 |
| 2017-10-13 | $24.70 | $24.70 | $24.57 | $24.64 | $23.23 | 7,727 |
| 2017-10-12 | $24.68 | $24.71 | $24.57 | $24.65 | $23.24 | 17,999 |
| 2017-10-11 | $24.54 | $24.62 | $24.49 | $24.58 | $23.18 | 16,240 |
| 2017-10-10 | $24.35 | $24.65 | $24.28 | $24.37 | $22.98 | 12,263 |
| 2017-10-09 | $24.14 | $24.29 | $24.13 | $24.13 | $22.75 | 8,208 |
| 2017-10-06 | $23.95 | $24.16 | $23.95 | $24.16 | $22.78 | 8,087 |
| 2017-10-05 | $24.14 | $24.39 | $24.14 | $24.24 | $22.86 | 14,701 |
| 2017-10-04 | $24.08 | $24.22 | $24.05 | $24.22 | $22.84 | 16,565 |
| 2017-10-03 | $24.19 | $24.31 | $24.19 | $24.28 | $22.89 | 14,005 |
| 2017-10-02 | $24.13 | $24.19 | $24.07 | $24.12 | $22.74 | 10,483 |
| 2017-09-29 | $24.27 | $24.35 | $24.18 | $24.35 | $22.96 | 20,143 |
| 2017-09-28 | $23.84 | $23.98 | $23.83 | $23.87 | $22.51 | 14,111 |
| 2017-09-27 | $23.87 | $24.05 | $23.87 | $24.04 | $22.67 | 14,117 |
| 2017-09-26 | $24.15 | $24.17 | $24.05 | $24.08 | $22.70 | 20,303 |
| 2017-09-25 | $24.31 | $24.31 | $24.22 | $24.22 | $22.84 | 11,887 |
| 2017-09-22 | $24.49 | $24.53 | $24.45 | $24.45 | $23.05 | 17,224 |
| 2017-09-21 | $24.34 | $24.53 | $24.34 | $24.49 | $23.09 | 14,913 |
| 2017-09-20 | $24.63 | $24.66 | $24.30 | $24.39 | $23.00 | 31,026 |
| 2017-09-19 | $24.65 | $24.65 | $24.53 | $24.65 | $23.24 | 12,113 |
| 2017-09-18 | $24.73 | $24.73 | $24.57 | $24.71 | $23.30 | 15,057 |
| 2017-09-15 | $24.85 | $24.89 | $24.79 | $24.87 | $23.45 | 13,168 |
| 2017-09-14 | $24.96 | $25.09 | $24.94 | $25.06 | $23.63 | 10,040 |
| 2017-09-13 | $25.26 | $25.27 | $24.99 | $24.99 | $23.56 | 17,127 |
| 2017-09-12 | $25.39 | $25.52 | $25.35 | $25.52 | $24.06 | 83,465 |
| 2017-09-11 | $25.54 | $25.56 | $25.42 | $25.52 | $24.06 | 13,871 |
| 2017-09-08 | $25.48 | $25.57 | $25.46 | $25.56 | $24.10 | 10,149 |
| 2017-09-07 | $25.41 | $25.52 | $25.36 | $25.36 | $23.91 | 10,642 |
| 2017-09-06 | $24.97 | $25.12 | $24.97 | $25.09 | $23.65 | 13,260 |
| 2017-09-05 | $24.78 | $24.84 | $24.62 | $24.73 | $23.32 | 13,460 |
| 2017-09-01 | $25.07 | $25.13 | $24.94 | $25.07 | $23.64 | 12,766 |
| 2017-08-31 | $25.38 | $25.48 | $25.36 | $25.48 | $24.02 | 12,308 |
| 2017-08-30 | $25.21 | $25.29 | $25.20 | $25.25 | $23.81 | 16,774 |
| 2017-08-29 | $25.45 | $25.54 | $25.45 | $25.48 | $24.02 | 24,036 |
| 2017-08-28 | $25.45 | $25.46 | $25.35 | $25.40 | $23.95 | 8,875 |
| 2017-08-25 | $25.19 | $25.28 | $25.13 | $25.22 | $23.78 | 14,308 |
| 2017-08-24 | $25.24 | $25.24 | $25.00 | $25.08 | $23.65 | 9,601 |
| 2017-08-23 | $25.13 | $25.20 | $25.02 | $25.14 | $23.70 | 14,281 |
| 2017-08-22 | $25.20 | $25.24 | $25.11 | $25.24 | $23.80 | 17,446 |
| 2017-08-21 | $24.96 | $25.17 | $24.96 | $25.11 | $23.68 | 11,906 |
| 2017-08-18 | $25.12 | $25.16 | $25.03 | $25.14 | $23.70 | 11,241 |
| 2017-08-17 | $25.60 | $25.60 | $25.27 | $25.27 | $23.83 | 21,793 |
| 2017-08-16 | $25.57 | $25.63 | $25.50 | $25.58 | $24.12 | 14,252 |
| 2017-08-15 | $25.15 | $25.39 | $25.14 | $25.38 | $23.93 | 19,866 |
| 2017-08-14 | $25.23 | $25.39 | $25.23 | $25.39 | $23.94 | 20,713 |
| 2017-08-11 | $24.59 | $24.68 | $24.47 | $24.58 | $23.18 | 15,239 |
| 2017-08-10 | $24.68 | $24.79 | $24.62 | $24.62 | $23.21 | 17,179 |
| 2017-08-09 | $24.74 | $24.88 | $24.73 | $24.87 | $23.45 | 17,321 |
| 2017-08-08 | $24.95 | $25.02 | $24.83 | $24.89 | $23.46 | 19,697 |
| 2017-08-07 | $25.05 | $25.07 | $24.97 | $25.07 | $23.64 | 9,866 |
| 2017-08-04 | $25.42 | $25.42 | $25.05 | $25.25 | $23.81 | 8,758 |
| 2017-08-03 | $25.38 | $25.46 | $25.38 | $25.46 | $24.01 | 7,459 |
| 2017-08-02 | $25.36 | $25.46 | $25.31 | $25.31 | $23.86 | 15,692 |
| 2017-08-01 | $25.17 | $25.30 | $25.17 | $25.21 | $23.76 | 10,364 |
| 2017-07-31 | $24.88 | $25.03 | $24.84 | $24.90 | $23.48 | 8,557 |
| 2017-07-28 | $24.88 | $25.14 | $24.85 | $24.99 | $23.56 | 15,719 |
| 2017-07-27 | $25.35 | $25.36 | $25.14 | $25.23 | $23.79 | 12,683 |
| 2017-07-26 | $25.17 | $25.41 | $25.14 | $25.38 | $23.93 | 11,529 |
| 2017-07-25 | $25.29 | $25.29 | $25.01 | $25.14 | $23.70 | 12,554 |
| 2017-07-24 | $25.04 | $25.68 | $25.00 | $25.58 | $24.12 | 19,184 |
| 2017-07-21 | $25.19 | $25.22 | $25.00 | $25.22 | $23.78 | 17,041 |
| 2017-07-20 | $25.24 | $25.41 | $25.24 | $25.36 | $23.91 | 16,571 |
| 2017-07-19 | $24.98 | $25.10 | $24.91 | $25.07 | $23.64 | 24,690 |
| 2017-07-18 | $24.99 | $25.01 | $24.89 | $24.94 | $23.51 | 11,265 |
| 2017-07-17 | $24.57 | $24.62 | $24.54 | $24.62 | $23.21 | 13,900 |
| 2017-07-14 | $24.54 | $24.75 | $24.53 | $24.71 | $23.30 | 11,651 |
| 2017-07-13 | $24.35 | $24.42 | $24.29 | $24.41 | $23.02 | 15,698 |
| 2017-07-12 | $24.31 | $24.54 | $24.31 | $24.44 | $23.04 | 29,888 |
| 2017-07-11 | $24.05 | $24.22 | $24.00 | $24.20 | $22.82 | 16,473 |
| 2017-07-10 | $24.37 | $24.40 | $24.24 | $24.28 | $22.89 | 8,877 |
| 2017-07-07 | $24.26 | $24.40 | $24.18 | $24.38 | $22.99 | 14,351 |
| 2017-07-06 | $24.00 | $24.29 | $24.00 | $24.20 | $22.82 | 17,493 |
| 2017-07-05 | $24.08 | $24.35 | $24.08 | $24.34 | $22.95 | 13,194 |
| 2017-07-03 | $24.65 | $24.70 | $24.18 | $24.18 | $22.80 | 13,913 |
| 2017-06-30 | $25.06 | $25.06 | $24.50 | $24.97 | $23.18 | 16,738 |
| 2017-06-29 | $25.52 | $25.62 | $25.10 | $25.45 | $23.13 | 12,731 |
| 2017-06-28 | $25.93 | $25.93 | $25.50 | $25.84 | $23.49 | 42,722 |
| 2017-06-27 | $26.12 | $26.12 | $25.96 | $26.07 | $23.69 | 14,939 |
| 2017-06-26 | $26.16 | $26.27 | $26.01 | $26.04 | $23.67 | 14,669 |
| 2017-06-23 | $26.06 | $26.12 | $26.02 | $26.11 | $23.73 | 10,293 |
| 2017-06-22 | $25.75 | $25.79 | $25.64 | $25.64 | $23.30 | 9,904 |
| 2017-06-21 | $25.98 | $25.98 | $25.76 | $25.81 | $23.46 | 9,235 |
| 2017-06-20 | $26.03 | $26.03 | $25.72 | $25.82 | $23.46 | 19,205 |
| 2017-06-19 | $25.90 | $26.16 | $25.90 | $26.16 | $23.78 | 10,899 |
| 2017-06-16 | $26.03 | $26.03 | $25.91 | $26.01 | $23.64 | 14,986 |
| 2017-06-15 | $25.63 | $25.84 | $25.63 | $25.77 | $23.42 | 17,681 |
| 2017-06-14 | $26.48 | $26.49 | $26.06 | $26.14 | $23.75 | 21,894 |
| 2017-06-13 | $26.21 | $26.21 | $26.02 | $26.14 | $23.76 | 34,409 |
| 2017-06-12 | $26.02 | $26.02 | $25.80 | $25.90 | $23.54 | 9,995 |
| 2017-06-09 | $26.08 | $26.14 | $25.95 | $25.95 | $23.59 | 9,099 |
| 2017-06-08 | $26.22 | $26.22 | $26.02 | $26.07 | $23.69 | 15,077 |
| 2017-06-07 | $26.39 | $26.41 | $26.16 | $26.37 | $23.97 | 10,062 |
| 2017-06-06 | $26.30 | $26.39 | $26.14 | $26.30 | $23.90 | 7,917 |
| 2017-06-05 | $26.10 | $26.27 | $26.03 | $26.09 | $23.71 | 13,845 |
| 2017-06-02 | $26.65 | $26.76 | $26.51 | $26.73 | $24.29 | 18,647 |
| 2017-06-01 | $25.90 | $26.17 | $25.88 | $26.05 | $23.68 | 12,793 |
| 2017-05-31 | $25.95 | $26.02 | $25.82 | $25.82 | $23.47 | 15,690 |
| 2017-05-30 | $25.83 | $25.86 | $25.78 | $25.81 | $23.46 | 18,574 |
| 2017-05-26 | $25.91 | $26.03 | $25.86 | $25.89 | $23.53 | 14,506 |
| 2017-05-25 | $25.99 | $25.99 | $25.82 | $25.95 | $23.59 | 14,543 |
| 2017-05-24 | $25.94 | $25.94 | $25.74 | $25.87 | $23.51 | 13,998 |
| 2017-05-23 | $25.90 | $25.97 | $25.76 | $25.78 | $23.43 | 15,569 |
| 2017-05-22 | $26.08 | $26.25 | $26.08 | $26.14 | $23.76 | 17,652 |
| 2017-05-19 | $25.89 | $25.89 | $25.65 | $25.71 | $23.36 | 23,321 |
| 2017-05-18 | $25.72 | $25.72 | $25.52 | $25.59 | $23.26 | 14,180 |
| 2017-05-17 | $26.22 | $26.24 | $26.04 | $26.09 | $23.71 | 15,774 |
| 2017-05-16 | $26.25 | $26.31 | $26.18 | $26.31 | $23.91 | 16,448 |
| 2017-05-15 | $26.03 | $26.06 | $25.99 | $26.04 | $23.66 | 20,379 |
| 2017-05-12 | $25.78 | $25.89 | $25.74 | $25.87 | $23.51 | 11,467 |
| 2017-05-11 | $25.65 | $25.69 | $25.58 | $25.69 | $23.35 | 15,544 |
| 2017-05-10 | $25.45 | $25.54 | $25.39 | $25.50 | $23.18 | 11,755 |
| 2017-05-09 | $25.58 | $25.65 | $25.52 | $25.54 | $23.21 | 21,574 |
| 2017-05-08 | $25.59 | $25.62 | $25.37 | $25.55 | $23.22 | 12,923 |
| 2017-05-05 | $25.16 | $25.29 | $23.23 | $25.29 | $22.99 | 9,700 |
| 2017-05-04 | $24.93 | $25.14 | $24.93 | $25.12 | $22.83 | 14,745 |
| 2017-05-03 | $24.90 | $24.93 | $24.70 | $24.78 | $22.52 | 14,121 |
| 2017-05-02 | $24.69 | $24.87 | $24.69 | $24.87 | $22.60 | 10,225 |
| 2017-05-01 | $24.63 | $24.65 | $24.52 | $24.61 | $22.36 | 14,352 |
| 2017-04-28 | $24.54 | $24.60 | $24.52 | $24.59 | $22.35 | 24,137 |
| 2017-04-27 | $24.68 | $24.75 | $24.52 | $24.63 | $22.39 | 15,052 |
| 2017-04-26 | $24.82 | $24.88 | $24.76 | $24.84 | $22.58 | 14,799 |
| 2017-04-25 | $24.97 | $25.41 | $24.86 | $25.41 | $23.09 | 15,596 |
| 2017-04-24 | $24.62 | $24.72 | $24.50 | $24.72 | $22.47 | 17,361 |
| 2017-04-21 | $23.51 | $23.59 | $23.47 | $23.54 | $21.40 | 22,734 |
| 2017-04-20 | $23.95 | $23.95 | $23.69 | $23.70 | $21.54 | 12,892 |
| 2017-04-19 | $23.74 | $23.82 | $23.69 | $23.69 | $21.53 | 19,532 |
| 2017-04-18 | $23.84 | $24.03 | $23.78 | $23.99 | $21.81 | 18,096 |
| 2017-04-17 | $23.91 | $23.96 | $23.73 | $23.93 | $21.75 | 20,526 |
| 2017-04-13 | $23.94 | $23.94 | $23.72 | $23.74 | $21.57 | 13,083 |
| 2017-04-12 | $23.89 | $23.90 | $23.72 | $23.84 | $21.67 | 30,619 |
| 2017-04-11 | $23.72 | $23.90 | $23.72 | $23.87 | $21.70 | 19,782 |
| 2017-04-10 | $23.60 | $23.69 | $23.57 | $23.61 | $21.46 | 13,226 |
| 2017-04-07 | $23.67 | $23.74 | $23.58 | $23.60 | $21.45 | 9,230 |
| 2017-04-06 | $23.70 | $23.75 | $23.59 | $23.68 | $21.52 | 10,963 |
| 2017-04-05 | $23.26 | $23.43 | $23.23 | $23.31 | $20.71 | 16,616 |
| 2017-04-04 | $23.38 | $23.41 | $23.27 | $23.38 | $20.77 | 36,898 |
| 2017-04-03 | $23.22 | $23.29 | $23.15 | $23.29 | $20.69 | 12,520 |
| 2017-03-31 | $23.14 | $23.46 | $23.08 | $23.29 | $20.68 | 31,391 |
| 2017-03-30 | $23.08 | $23.10 | $22.89 | $22.95 | $20.39 | 16,309 |
| 2017-03-29 | $23.26 | $23.34 | $23.23 | $23.32 | $20.71 | 18,832 |
| 2017-03-28 | $23.29 | $23.38 | $23.26 | $23.28 | $20.68 | 11,711 |
| 2017-03-27 | $23.76 | $23.76 | $23.60 | $23.66 | $21.02 | 170,379 |
| 2017-03-24 | $23.92 | $24.04 | $23.47 | $23.62 | $20.98 | 14,839 |
| 2017-03-23 | $23.83 | $24.03 | $23.83 | $24.01 | $20.84 | 326,836 |
| 2017-03-22 | $23.69 | $23.85 | $23.64 | $23.83 | $20.69 | 94,361 |
| 2017-03-21 | $23.65 | $23.69 | $23.54 | $23.61 | $20.50 | 14,238 |
| 2017-03-20 | $23.62 | $23.62 | $23.46 | $23.50 | $20.40 | 19,503 |
| 2017-03-17 | $23.50 | $23.59 | $23.48 | $23.59 | $20.48 | 16,169 |
| 2017-03-16 | $22.97 | $23.52 | $22.94 | $23.49 | $20.39 | 33,238 |
| 2017-03-15 | $22.55 | $22.85 | $22.51 | $22.85 | $19.84 | 25,041 |
| 2017-03-14 | $22.65 | $22.70 | $22.57 | $22.66 | $19.67 | 16,129 |
| 2017-03-13 | $22.72 | $22.83 | $22.69 | $22.80 | $19.79 | 15,311 |
| 2017-03-10 | $22.83 | $22.84 | $22.72 | $22.77 | $19.76 | 18,179 |
| 2017-03-09 | $22.91 | $23.03 | $22.89 | $23.03 | $19.99 | 12,577 |
| 2017-03-08 | $22.61 | $22.75 | $22.61 | $22.66 | $19.67 | 28,685 |
| 2017-03-07 | $22.76 | $22.78 | $22.64 | $22.67 | $19.68 | 20,705 |
| 2017-03-06 | $22.96 | $22.98 | $22.89 | $22.94 | $19.92 | 14,829 |
| 2017-03-03 | $22.91 | $23.10 | $22.83 | $23.07 | $20.03 | 23,391 |
| 2017-03-02 | $22.51 | $22.70 | $22.50 | $22.64 | $19.65 | 27,752 |
| 2017-03-01 | $22.88 | $22.98 | $22.84 | $22.90 | $19.88 | 12,422 |
| 2017-02-28 | $22.65 | $22.85 | $22.63 | $22.78 | $19.77 | 30,594 |
| 2017-02-27 | $22.74 | $22.85 | $22.69 | $22.82 | $19.81 | 12,907 |
| 2017-02-24 | $22.81 | $22.95 | $22.79 | $22.95 | $19.92 | 17,034 |
| 2017-02-23 | $23.05 | $23.12 | $22.99 | $23.11 | $20.06 | 25,779 |
| 2017-02-22 | $22.85 | $22.91 | $22.70 | $22.90 | $19.88 | 27,768 |
| 2017-02-21 | $22.95 | $22.98 | $22.84 | $22.98 | $19.95 | 17,570 |
| 2017-02-17 | $23.60 | $23.65 | $23.37 | $23.43 | $20.34 | 29,403 |
| 2017-02-16 | $23.49 | $23.84 | $23.46 | $23.82 | $20.67 | 18,876 |
| 2017-02-15 | $23.24 | $23.57 | $23.24 | $23.55 | $20.44 | 12,712 |
| 2017-02-14 | $23.27 | $23.27 | $23.05 | $23.22 | $20.16 | 24,062 |
| 2017-02-13 | $23.23 | $23.29 | $23.07 | $23.17 | $20.12 | 18,315 |
| 2017-02-10 | $23.16 | $23.33 | $23.16 | $23.32 | $20.25 | 14,927 |
| 2017-02-09 | $23.50 | $23.53 | $23.42 | $23.48 | $20.38 | 14,634 |
| 2017-02-08 | $23.42 | $23.48 | $23.40 | $23.45 | $20.36 | 23,033 |
| 2017-02-07 | $22.98 | $23.10 | $22.97 | $23.03 | $19.99 | 18,515 |
| 2017-02-06 | $22.84 | $22.87 | $22.79 | $22.87 | $19.85 | 28,906 |
| 2017-02-03 | $23.08 | $23.18 | $23.04 | $23.15 | $20.10 | 31,119 |
| 2017-02-02 | $23.09 | $23.15 | $22.91 | $23.01 | $19.98 | 24,052 |
| 2017-02-01 | $22.99 | $23.47 | $22.88 | $23.40 | $20.31 | 21,191 |
| 2017-01-31 | $22.78 | $22.98 | $22.78 | $22.95 | $19.92 | 34,951 |
| 2017-01-30 | $22.31 | $22.58 | $22.31 | $22.55 | $19.58 | 75,062 |
| 2017-01-27 | $22.58 | $22.71 | $22.57 | $22.66 | $19.67 | 17,285 |
| 2017-01-26 | $22.70 | $22.72 | $22.56 | $22.71 | $19.72 | 30,621 |
| 2017-01-25 | $22.72 | $22.79 | $22.70 | $22.79 | $19.79 | 64,064 |
| 2017-01-24 | $22.87 | $22.97 | $22.83 | $22.95 | $19.92 | 31,729 |
| 2017-01-23 | $22.96 | $23.16 | $22.94 | $23.16 | $20.11 | 211,671 |
| 2017-01-20 | $22.98 | $22.98 | $22.73 | $22.75 | $19.75 | 235,353 |
| 2017-01-19 | $22.79 | $22.87 | $22.64 | $22.68 | $19.69 | 404,572 |
| 2017-01-18 | $23.23 | $23.25 | $23.12 | $23.18 | $20.12 | 26,625 |
| 2017-01-17 | $23.25 | $23.27 | $23.19 | $23.26 | $20.19 | 94,886 |
| 2017-01-13 | $23.68 | $23.68 | $23.38 | $23.55 | $20.44 | 71,221 |
| 2017-01-12 | $23.55 | $23.70 | $23.53 | $23.70 | $20.57 | 58,146 |
| 2017-01-11 | $23.36 | $23.53 | $23.28 | $23.46 | $20.36 | 34,948 |
| 2017-01-10 | $23.62 | $23.62 | $23.44 | $23.55 | $20.44 | 48,620 |
| 2017-01-09 | $23.62 | $23.72 | $23.62 | $23.69 | $20.57 | 72,013 |
| 2017-01-06 | $23.79 | $23.84 | $23.74 | $23.76 | $20.63 | 34,834 |
| 2017-01-05 | $23.48 | $23.78 | $23.48 | $23.75 | $20.62 | 56,652 |
| 2017-01-04 | $23.25 | $23.39 | $23.25 | $23.35 | $20.27 | 32,161 |
| 2017-01-03 | $23.12 | $23.21 | $22.98 | $23.18 | $20.12 | 61,275 |
| 2016-12-30 | $23.79 | $23.92 | $23.74 | $23.77 | $20.64 | 25,906 |
| 2016-12-29 | $23.22 | $23.40 | $23.22 | $23.40 | $20.31 | 36,829 |
| 2016-12-28 | $22.86 | $22.88 | $22.78 | $22.78 | $19.78 | 75,934 |
| 2016-12-27 | $23.17 | $23.32 | $23.13 | $23.24 | $20.18 | 42,115 |
| 2016-12-23 | $23.15 | $23.15 | $23.05 | $23.07 | $20.03 | 49,798 |
| 2016-12-22 | $23.00 | $23.10 | $23.00 | $23.05 | $20.01 | 81,792 |
| 2016-12-21 | $23.06 | $23.11 | $23.02 | $23.06 | $20.02 | 60,180 |
| 2016-12-20 | $22.94 | $23.08 | $22.93 | $23.01 | $19.98 | 65,775 |
| 2016-12-19 | $22.95 | $23.04 | $22.94 | $22.97 | $19.94 | 87,973 |
| 2016-12-16 | $22.50 | $22.60 | $22.48 | $22.56 | $19.59 | 70,369 |
| 2016-12-15 | $22.15 | $22.30 | $22.10 | $22.12 | $19.20 | 102,428 |
| 2016-12-14 | $22.85 | $22.99 | $22.55 | $22.55 | $19.58 | 234,573 |
| 2016-12-13 | $22.76 | $22.99 | $22.73 | $22.90 | $19.88 | 97,530 |
| 2016-12-12 | $22.31 | $22.49 | $22.29 | $22.47 | $19.50 | 44,176 |
| 2016-12-09 | $22.78 | $22.87 | $22.71 | $22.83 | $19.82 | 86,569 |
| 2016-12-08 | $22.36 | $22.44 | $22.18 | $22.33 | $19.38 | 116,677 |
| 2016-12-07 | $22.37 | $22.70 | $22.37 | $22.70 | $19.70 | 68,202 |
| 2016-12-06 | $22.08 | $22.25 | $22.02 | $22.19 | $19.26 | 94,752 |
| 2016-12-05 | $21.97 | $22.10 | $21.86 | $22.01 | $19.10 | 58,669 |
| 2016-12-02 | $22.08 | $22.15 | $21.75 | $21.90 | $19.01 | 44,545 |
| 2016-12-01 | $21.77 | $21.77 | $21.53 | $21.64 | $18.79 | 46,069 |
| 2016-11-30 | $22.18 | $22.18 | $21.80 | $21.91 | $19.02 | 43,712 |
| 2016-11-29 | $22.21 | $22.37 | $22.21 | $22.35 | $19.40 | 139,522 |
| 2016-11-28 | $22.21 | $22.27 | $22.20 | $22.24 | $19.30 | 68,158 |
| 2016-11-25 | $22.38 | $22.38 | $22.29 | $22.34 | $19.39 | 16,698 |
| 2016-11-23 | $22.14 | $22.20 | $22.00 | $22.16 | $19.23 | 90,215 |
| 2016-11-22 | $22.32 | $22.33 | $22.00 | $22.14 | $19.22 | 122,804 |
| 2016-11-21 | $22.10 | $22.14 | $21.95 | $22.10 | $19.19 | 47,023 |
| 2016-11-18 | $22.14 | $22.18 | $22.00 | $22.00 | $19.10 | 43,664 |
| 2016-11-17 | $22.16 | $22.28 | $22.10 | $22.15 | $19.23 | 56,939 |
| 2016-11-16 | $21.86 | $22.02 | $21.85 | $21.92 | $19.03 | 43,150 |
| 2016-11-15 | $22.16 | $22.38 | $22.16 | $22.23 | $19.30 | 82,670 |
| 2016-11-14 | $21.92 | $22.13 | $21.80 | $22.01 | $19.10 | 48,335 |
| 2016-11-11 | $22.83 | $22.83 | $22.47 | $22.47 | $19.51 | 34,823 |
| 2016-11-10 | $22.38 | $22.56 | $22.19 | $22.43 | $19.47 | 40,687 |
| 2016-11-09 | $23.14 | $23.25 | $23.07 | $23.19 | $20.13 | 37,127 |
| 2016-11-08 | $23.57 | $23.65 | $23.52 | $23.65 | $20.53 | 38,630 |
| 2016-11-07 | $23.57 | $23.63 | $23.49 | $23.60 | $20.48 | 21,193 |
| 2016-11-04 | $23.39 | $23.50 | $23.29 | $23.36 | $20.28 | 25,007 |
| 2016-11-03 | $23.82 | $23.83 | $23.43 | $23.49 | $20.39 | 18,072 |
| 2016-11-02 | $23.96 | $23.98 | $23.72 | $23.85 | $20.71 | 36,913 |
| 2016-11-01 | $23.49 | $23.53 | $23.38 | $23.42 | $20.33 | 48,057 |
| 2016-10-31 | $23.68 | $23.78 | $23.65 | $23.70 | $20.58 | 37,858 |
| 2016-10-28 | $23.75 | $23.83 | $23.69 | $23.71 | $20.58 | 35,260 |
| 2016-10-27 | $23.69 | $23.69 | $23.49 | $23.54 | $20.43 | 26,390 |
| 2016-10-26 | $24.35 | $24.35 | $24.10 | $24.18 | $20.99 | 31,282 |
| 2016-10-25 | $24.87 | $24.97 | $24.79 | $24.91 | $21.63 | 56,783 |
| 2016-10-24 | $24.87 | $24.90 | $24.76 | $24.84 | $21.56 | 187,856 |
| 2016-10-21 | $24.57 | $24.64 | $24.57 | $24.62 | $21.37 | 54,823 |
| 2016-10-20 | $24.91 | $24.94 | $24.77 | $24.78 | $21.51 | 224,285 |
| 2016-10-19 | $24.67 | $24.80 | $24.67 | $24.74 | $21.47 | 54,619 |
| 2016-10-18 | $24.89 | $24.96 | $24.81 | $24.83 | $21.56 | 237,951 |
| 2016-10-17 | $24.70 | $24.70 | $24.45 | $24.50 | $21.27 | 258,686 |
| 2016-10-14 | $24.75 | $24.88 | $24.60 | $24.60 | $21.36 | 92,369 |
| 2016-10-13 | $24.40 | $24.70 | $24.34 | $24.61 | $21.37 | 1,119,991 |
| 2016-10-12 | $24.11 | $24.20 | $24.05 | $24.07 | $20.90 | 195,318 |
| 2016-10-11 | $24.47 | $24.51 | $24.11 | $24.14 | $20.96 | 866,029 |
| 2016-10-10 | $24.65 | $24.69 | $24.45 | $24.47 | $21.24 | 1,591,790 |
| 2016-10-07 | $24.66 | $24.66 | $24.30 | $24.50 | $21.27 | 334,562 |
| 2016-10-06 | $24.80 | $24.93 | $24.75 | $24.77 | $21.50 | 186,811 |
| 2016-10-05 | $25.97 | $25.97 | $25.45 | $25.59 | $22.22 | 28,214 |
| 2016-10-04 | $26.58 | $26.64 | $26.41 | $26.41 | $22.93 | 18,379 |
| 2016-10-03 | $26.73 | $26.87 | $26.71 | $26.83 | $23.29 | 41,925 |
| 2016-09-30 | $26.72 | $27.11 | $26.72 | $26.85 | $23.31 | 39,321 |
| 2016-09-29 | $27.05 | $27.12 | $26.52 | $26.61 | $23.10 | 15,611 |
| 2016-09-28 | $27.25 | $27.34 | $27.00 | $27.34 | $23.74 | 45,937 |
| 2016-09-27 | $27.05 | $27.35 | $27.00 | $27.30 | $23.70 | 26,102 |
| 2016-09-26 | $27.14 | $27.21 | $27.04 | $27.13 | $23.55 | 62,810 |
| 2016-09-23 | $27.22 | $27.35 | $27.22 | $27.30 | $23.70 | 24,167 |
| 2016-09-22 | $27.25 | $27.28 | $27.04 | $27.10 | $23.53 | 41,463 |
| 2016-09-21 | $26.31 | $26.55 | $26.26 | $26.55 | $23.05 | 74,465 |
| 2016-09-20 | $26.67 | $26.67 | $26.44 | $26.53 | $23.03 | 20,831 |
| 2016-09-19 | $26.12 | $26.26 | $26.07 | $26.18 | $22.73 | 23,578 |
| 2016-09-16 | $25.97 | $26.02 | $25.87 | $25.96 | $22.54 | 33,289 |
| 2016-09-15 | $26.19 | $26.29 | $26.11 | $26.27 | $22.81 | 36,114 |
| 2016-09-14 | $26.49 | $26.62 | $26.36 | $26.40 | $22.92 | 31,307 |
| 2016-09-13 | $26.61 | $26.69 | $26.32 | $26.49 | $23.00 | 42,826 |
| 2016-09-12 | $26.71 | $27.05 | $26.71 | $27.05 | $23.48 | 24,246 |
| 2016-09-09 | $27.24 | $27.29 | $26.85 | $26.85 | $23.31 | 24,895 |
| 2016-09-08 | $27.86 | $27.96 | $27.79 | $27.85 | $24.17 | 19,366 |
| 2016-09-07 | $27.95 | $28.11 | $27.95 | $28.07 | $24.36 | 31,689 |
| 2016-09-06 | $27.77 | $28.10 | $27.77 | $28.05 | $24.35 | 28,159 |
| 2016-09-02 | $27.99 | $27.99 | $27.69 | $27.77 | $24.10 | 25,041 |
| 2016-09-01 | $27.51 | $27.58 | $27.44 | $27.58 | $23.94 | 24,469 |
| 2016-08-31 | $27.46 | $27.50 | $27.32 | $27.44 | $23.82 | 32,993 |
| 2016-08-30 | $27.51 | $27.56 | $27.25 | $27.36 | $23.75 | 29,427 |
| 2016-08-29 | $27.23 | $27.37 | $27.21 | $27.30 | $23.70 | 32,144 |
| 2016-08-26 | $27.58 | $27.85 | $27.20 | $27.35 | $23.74 | 31,254 |
| 2016-08-25 | $27.65 | $27.68 | $27.59 | $27.63 | $23.99 | 28,695 |
| 2016-08-24 | $27.72 | $27.75 | $27.50 | $27.61 | $23.97 | 23,302 |
| 2016-08-23 | $28.04 | $28.12 | $27.91 | $27.91 | $24.23 | 23,558 |
| 2016-08-22 | $27.42 | $27.69 | $27.42 | $27.63 | $23.99 | 28,554 |
| 2016-08-19 | $27.48 | $27.66 | $27.43 | $27.66 | $24.01 | 28,043 |
| 2016-08-18 | $27.63 | $27.82 | $27.63 | $27.77 | $24.11 | 34,483 |
| 2016-08-17 | $27.62 | $27.75 | $27.40 | $27.68 | $24.03 | 34,901 |
| 2016-08-16 | $27.56 | $27.71 | $27.53 | $27.65 | $24.00 | 20,732 |
| 2016-08-15 | $27.67 | $27.78 | $27.67 | $27.69 | $24.04 | 32,253 |
| 2016-08-12 | $27.70 | $27.77 | $27.66 | $27.70 | $24.05 | 35,432 |
| 2016-08-11 | $27.54 | $27.59 | $27.44 | $27.44 | $23.82 | 30,370 |
| 2016-08-10 | $27.52 | $27.58 | $27.45 | $27.53 | $23.90 | 62,268 |
| 2016-08-09 | $27.20 | $27.35 | $27.20 | $27.23 | $23.64 | 24,018 |
| 2016-08-08 | $27.13 | $27.15 | $27.04 | $27.15 | $23.57 | 27,823 |
| 2016-08-05 | $27.24 | $27.32 | $27.17 | $27.32 | $23.72 | 25,269 |
| 2016-08-04 | $27.02 | $27.21 | $27.01 | $27.20 | $23.61 | 23,622 |
| 2016-08-03 | $26.90 | $26.98 | $26.84 | $26.92 | $23.37 | 49,959 |
| 2016-08-02 | $27.19 | $27.28 | $27.10 | $27.28 | $23.68 | 28,062 |
| 2016-08-01 | $27.37 | $27.37 | $27.15 | $27.31 | $23.71 | 32,124 |
| 2016-07-29 | $27.25 | $27.49 | $27.21 | $27.47 | $23.85 | 20,198 |
| 2016-07-28 | $27.00 | $27.01 | $26.83 | $26.94 | $23.39 | 37,964 |
| 2016-07-27 | $26.79 | $26.87 | $26.50 | $26.87 | $23.33 | 33,391 |
| 2016-07-26 | $26.74 | $26.81 | $26.57 | $26.70 | $23.18 | 28,304 |
| 2016-07-25 | $26.52 | $26.62 | $26.41 | $26.58 | $23.07 | 32,184 |
| 2016-07-22 | $26.43 | $26.50 | $26.23 | $26.30 | $22.83 | 30,536 |
| 2016-07-21 | $25.98 | $26.18 | $25.93 | $26.12 | $22.68 | 34,423 |
| 2016-07-20 | $25.87 | $26.46 | $25.80 | $26.46 | $22.97 | 37,052 |
| 2016-07-19 | $25.68 | $25.73 | $25.59 | $25.68 | $22.29 | 48,589 |
| 2016-07-18 | $25.72 | $25.81 | $25.68 | $25.70 | $22.31 | 41,135 |
| 2016-07-15 | $25.61 | $25.79 | $25.60 | $25.68 | $21.91 | 60,825 |
| 2016-07-14 | $25.86 | $25.94 | $25.75 | $25.87 | $22.07 | 87,650 |
| 2016-07-13 | $25.60 | $25.76 | $25.50 | $25.63 | $21.87 | 33,849 |
| 2016-07-12 | $25.79 | $25.79 | $25.45 | $25.55 | $21.80 | 48,306 |
| 2016-07-11 | $25.57 | $25.80 | $25.50 | $25.68 | $21.91 | 46,929 |
| 2016-07-08 | $24.87 | $25.07 | $24.87 | $24.99 | $21.32 | 38,560 |
| 2016-07-07 | $24.34 | $24.44 | $24.19 | $24.36 | $20.78 | 45,261 |
| 2016-07-06 | $24.20 | $24.32 | $23.89 | $24.24 | $20.68 | 40,296 |
| 2016-07-05 | $25.20 | $25.20 | $24.79 | $24.84 | $21.19 | 63,535 |
| 2016-07-01 | $25.71 | $25.91 | $25.54 | $25.84 | $22.05 | 48,093 |
| 2016-06-30 | $25.45 | $25.72 | $25.38 | $25.61 | $21.85 | 48,990 |
| 2016-06-29 | $25.82 | $25.95 | $25.68 | $25.79 | $21.93 | 35,869 |
| 2016-06-28 | $25.52 | $25.52 | $25.09 | $25.40 | $21.59 | 56,410 |
| 2016-06-27 | $25.10 | $25.21 | $24.51 | $25.07 | $21.32 | 52,460 |
| 2016-06-24 | $25.39 | $25.97 | $25.26 | $25.37 | $21.57 | 63,497 |
| 2016-06-23 | $27.64 | $28.00 | $27.54 | $28.00 | $23.81 | 52,571 |
| 2016-06-22 | $27.34 | $27.43 | $27.16 | $27.18 | $23.11 | 38,420 |
| 2016-06-21 | $27.14 | $27.37 | $27.08 | $27.17 | $23.10 | 19,196 |
| 2016-06-20 | $27.00 | $27.00 | $26.83 | $26.88 | $22.85 | 26,776 |
| 2016-06-17 | $25.80 | $26.02 | $25.70 | $26.02 | $22.12 | 51,741 |
| 2016-06-16 | $25.27 | $25.78 | $25.06 | $25.78 | $21.92 | 61,597 |
| 2016-06-15 | $25.82 | $25.95 | $25.59 | $25.59 | $21.76 | 57,690 |
| 2016-06-14 | $25.77 | $25.84 | $25.48 | $25.64 | $21.80 | 36,071 |
| 2016-06-13 | $26.40 | $26.62 | $26.26 | $26.36 | $22.41 | 39,126 |
| 2016-06-10 | $26.87 | $26.87 | $26.48 | $26.53 | $22.56 | 37,786 |
| 2016-06-09 | $27.33 | $27.42 | $27.29 | $27.40 | $23.30 | 30,098 |
| 2016-06-08 | $27.66 | $27.79 | $27.57 | $27.68 | $23.08 | 42,008 |
| 2016-06-07 | $27.55 | $27.55 | $27.42 | $27.46 | $22.90 | 27,852 |
| 2016-06-06 | $27.37 | $27.37 | $27.16 | $27.22 | $22.69 | 23,889 |
| 2016-06-03 | $26.83 | $27.35 | $26.83 | $27.28 | $22.75 | 25,564 |
| 2016-06-02 | $26.63 | $26.71 | $26.59 | $26.64 | $22.21 | 35,625 |
| 2016-06-01 | $26.83 | $26.95 | $26.75 | $26.87 | $22.40 | 31,759 |
| 2016-05-31 | $27.21 | $27.27 | $26.86 | $26.95 | $22.47 | 45,290 |
| 2016-05-27 | $27.19 | $27.30 | $27.15 | $27.28 | $22.75 | 31,493 |
| 2016-05-26 | $27.05 | $27.20 | $26.98 | $27.16 | $22.64 | 39,936 |
| 2016-05-25 | $26.85 | $26.97 | $26.78 | $26.86 | $22.40 | 49,687 |
| 2016-05-24 | $26.64 | $26.92 | $26.64 | $26.84 | $22.38 | 31,633 |
| 2016-05-23 | $26.26 | $26.37 | $26.21 | $26.34 | $21.96 | 39,148 |
| 2016-05-20 | $26.25 | $26.42 | $26.25 | $26.34 | $21.96 | 29,262 |
| 2016-05-19 | $25.98 | $26.03 | $25.88 | $25.92 | $21.61 | 28,398 |
| 2016-05-18 | $26.18 | $26.47 | $26.12 | $26.19 | $21.84 | 34,162 |
| 2016-05-17 | $26.76 | $26.81 | $26.56 | $26.56 | $22.15 | 20,745 |
| 2016-05-16 | $26.50 | $26.77 | $26.47 | $26.74 | $22.30 | 23,530 |
| 2016-05-13 | $26.51 | $26.52 | $26.30 | $26.30 | $21.93 | 31,661 |
| 2016-05-12 | $26.66 | $26.66 | $26.30 | $26.40 | $22.01 | 23,115 |
| 2016-05-11 | $26.91 | $26.94 | $26.70 | $26.75 | $22.30 | 40,643 |
| 2016-05-10 | $27.01 | $27.11 | $27.01 | $27.07 | $22.57 | 27,482 |
| 2016-05-09 | $27.21 | $27.31 | $26.92 | $26.92 | $22.45 | 218,034 |
| 2016-05-06 | $26.84 | $26.95 | $26.71 | $26.95 | $22.47 | 21,432 |
| 2016-05-05 | $26.70 | $26.70 | $26.50 | $26.65 | $22.22 | 36,857 |
| 2016-05-04 | $26.74 | $26.83 | $26.64 | $26.73 | $22.29 | 30,122 |
| 2016-05-03 | $27.15 | $27.25 | $27.07 | $27.15 | $22.64 | 41,487 |
| 2016-05-02 | $27.35 | $27.38 | $27.23 | $27.36 | $22.81 | 21,802 |
| 2016-04-29 | $26.75 | $26.90 | $26.70 | $26.90 | $22.43 | 24,151 |
| 2016-04-28 | $26.66 | $27.01 | $26.60 | $26.97 | $22.49 | 21,503 |
| 2016-04-27 | $26.92 | $26.98 | $26.74 | $26.96 | $22.48 | 29,570 |
| 2016-04-26 | $27.21 | $27.25 | $27.07 | $27.09 | $22.59 | 23,493 |
| 2016-04-25 | $26.68 | $26.96 | $26.68 | $26.86 | $22.40 | 33,714 |
| 2016-04-22 | $26.79 | $26.81 | $26.54 | $26.69 | $22.25 | 50,974 |
| 2016-04-21 | $26.96 | $26.99 | $26.80 | $26.88 | $22.41 | 34,693 |
| 2016-04-20 | $27.57 | $27.69 | $27.48 | $27.57 | $22.99 | 68,755 |
| 2016-04-19 | $27.59 | $27.63 | $27.38 | $27.53 | $22.95 | 28,715 |
| 2016-04-18 | $27.30 | $27.45 | $27.26 | $27.35 | $22.80 | 26,829 |
| 2016-04-15 | $27.20 | $27.35 | $27.12 | $27.19 | $22.67 | 28,072 |
| 2016-04-14 | $27.04 | $27.14 | $26.96 | $27.07 | $22.57 | 24,799 |
| 2016-04-13 | $27.36 | $27.57 | $27.36 | $27.52 | $22.95 | 40,487 |
| 2016-04-12 | $27.29 | $27.29 | $27.09 | $27.27 | $22.74 | 28,671 |
| 2016-04-11 | $27.43 | $27.43 | $27.17 | $27.17 | $22.65 | 39,704 |
| 2016-04-08 | $27.04 | $27.09 | $26.93 | $27.01 | $22.52 | 42,775 |
| 2016-04-07 | $26.53 | $26.54 | $26.26 | $26.39 | $22.00 | 31,403 |
| 2016-04-06 | $26.68 | $26.86 | $26.63 | $26.75 | $22.30 | 66,064 |
| 2016-04-05 | $26.71 | $26.91 | $26.66 | $26.89 | $22.42 | 150,533 |
| 2016-04-04 | $27.29 | $27.29 | $27.05 | $27.16 | $22.64 | 24,895 |
| 2016-04-01 | $26.61 | $27.17 | $26.59 | $27.13 | $22.62 | 41,312 |
| 2016-03-31 | $27.58 | $27.62 | $27.41 | $27.53 | $22.95 | 39,855 |
| 2016-03-30 | $27.61 | $27.80 | $27.61 | $27.70 | $23.10 | 29,089 |
| 2016-03-29 | $26.88 | $27.46 | $26.87 | $27.45 | $22.89 | 50,277 |
| 2016-03-28 | $26.70 | $26.76 | $26.51 | $26.75 | $22.30 | 33,861 |
| 2016-03-24 | $26.67 | $26.74 | $26.48 | $26.63 | $22.20 | 27,781 |
| 2016-03-23 | $27.06 | $27.10 | $26.83 | $27.01 | $22.52 | 41,833 |
| 2016-03-22 | $27.20 | $27.36 | $26.98 | $27.36 | $22.81 | 26,545 |
| 2016-03-21 | $28.11 | $28.13 | $27.95 | $28.08 | $22.96 | 22,120 |
| 2016-03-18 | $28.08 | $28.33 | $28.08 | $28.19 | $23.05 | 26,604 |
| 2016-03-17 | $28.20 | $28.55 | $28.20 | $28.55 | $23.34 | 27,764 |
| 2016-03-16 | $27.59 | $28.12 | $27.59 | $27.96 | $22.86 | 44,986 |
| 2016-03-15 | $27.26 | $27.65 | $27.26 | $27.64 | $22.60 | 24,906 |
| 2016-03-14 | $27.22 | $27.45 | $27.22 | $27.45 | $22.44 | 47,716 |
| 2016-03-11 | $27.20 | $27.33 | $27.09 | $27.30 | $22.32 | 31,613 |
| 2016-03-10 | $26.86 | $26.90 | $26.35 | $26.66 | $21.80 | 49,594 |
| 2016-03-09 | $25.59 | $25.66 | $25.51 | $25.58 | $20.91 | 37,249 |
| 2016-03-08 | $25.68 | $25.76 | $25.51 | $25.52 | $20.86 | 37,973 |
| 2016-03-07 | $25.61 | $25.89 | $25.56 | $25.83 | $21.12 | 55,607 |
| 2016-03-04 | $25.91 | $26.01 | $25.83 | $25.85 | $21.13 | 49,259 |
| 2016-03-03 | $25.41 | $25.79 | $25.41 | $25.76 | $21.06 | 38,236 |
| 2016-03-02 | $25.32 | $25.55 | $25.25 | $25.55 | $20.89 | 219,540 |
| 2016-03-01 | $25.13 | $25.49 | $25.13 | $25.42 | $20.78 | 44,042 |
| 2016-02-29 | $24.76 | $25.05 | $24.73 | $24.91 | $20.37 | 237,484 |
| 2016-02-26 | $25.17 | $25.21 | $24.80 | $24.87 | $20.33 | 62,355 |
| 2016-02-25 | $25.19 | $25.38 | $25.15 | $25.26 | $20.65 | 58,341 |
| 2016-02-24 | $24.88 | $25.20 | $24.78 | $25.20 | $20.60 | 41,188 |
| 2016-02-23 | $25.55 | $25.57 | $25.38 | $25.43 | $20.79 | 49,011 |
| 2016-02-22 | $25.80 | $25.91 | $25.78 | $25.85 | $21.13 | 48,767 |
| 2016-02-19 | $25.25 | $25.64 | $25.25 | $25.62 | $20.95 | 34,047 |
| 2016-02-18 | $25.21 | $25.31 | $25.17 | $25.31 | $20.69 | 47,266 |
| 2016-02-17 | $25.03 | $25.27 | $25.03 | $25.23 | $20.63 | 61,781 |
| 2016-02-16 | $24.57 | $24.70 | $24.43 | $24.69 | $20.19 | 34,879 |
| 2016-02-12 | $23.99 | $24.22 | $23.99 | $24.14 | $19.74 | 39,290 |
| 2016-02-11 | $24.53 | $24.53 | $24.06 | $24.30 | $19.87 | 58,280 |
| 2016-02-10 | $25.12 | $25.23 | $24.72 | $24.72 | $20.21 | 40,013 |
| 2016-02-09 | $24.71 | $24.80 | $24.45 | $24.66 | $20.16 | 83,199 |
| 2016-02-08 | $24.51 | $25.03 | $24.40 | $25.00 | $20.44 | 55,130 |
| 2016-02-05 | $25.37 | $25.37 | $25.06 | $25.10 | $20.52 | 47,828 |
| 2016-02-04 | $26.03 | $26.14 | $25.77 | $25.90 | $21.17 | 38,912 |
| 2016-02-03 | $26.00 | $26.00 | $25.36 | $26.00 | $21.26 | 61,536 |
| 2016-02-02 | $24.60 | $25.27 | $24.41 | $25.10 | $20.52 | 60,429 |
| 2016-02-01 | $24.79 | $25.08 | $24.69 | $25.05 | $20.48 | 71,558 |
| 2016-01-29 | $25.05 | $25.33 | $24.93 | $25.33 | $20.71 | 55,850 |
| 2016-01-28 | $24.84 | $24.98 | $24.59 | $24.98 | $20.42 | 84,999 |
| 2016-01-27 | $24.77 | $24.84 | $24.37 | $24.62 | $20.13 | 50,527 |
| 2016-01-26 | $24.67 | $25.09 | $24.67 | $25.09 | $20.51 | 46,957 |
| 2016-01-25 | $24.87 | $25.02 | $24.75 | $24.85 | $20.32 | 65,137 |
| 2016-01-22 | $24.54 | $24.86 | $24.54 | $24.84 | $20.31 | 46,752 |
| 2016-01-21 | $23.57 | $23.89 | $23.42 | $23.86 | $19.51 | 61,845 |
| 2016-01-20 | $23.80 | $23.85 | $23.27 | $23.64 | $19.33 | 91,377 |
| 2016-01-19 | $24.34 | $24.39 | $23.95 | $24.16 | $19.75 | 103,009 |
| 2016-01-15 | $24.09 | $24.24 | $23.87 | $24.07 | $19.67 | 119,740 |
| 2016-01-14 | $24.37 | $24.67 | $24.30 | $24.61 | $20.12 | 46,382 |
| 2016-01-13 | $24.80 | $24.80 | $24.19 | $24.33 | $19.89 | 62,500 |
| 2016-01-12 | $24.79 | $24.83 | $24.39 | $24.72 | $20.21 | 70,290 |
| 2016-01-11 | $24.71 | $24.71 | $24.36 | $24.53 | $20.05 | 98,715 |
| 2016-01-08 | $24.43 | $24.49 | $24.14 | $24.14 | $19.74 | 72,781 |
| 2016-01-07 | $24.56 | $24.70 | $24.30 | $24.45 | $19.99 | 60,120 |
| 2016-01-06 | $24.77 | $24.86 | $24.59 | $24.77 | $20.25 | 70,229 |
| 2016-01-05 | $24.88 | $25.07 | $24.69 | $25.04 | $20.47 | 59,063 |
| 2016-01-04 | $24.92 | $25.01 | $24.60 | $25.01 | $20.45 | 85,562 |
| 2015-12-31 | $25.67 | $25.67 | $25.25 | $25.45 | $20.80 | 39,454 |
| 2015-12-30 | $25.64 | $25.87 | $25.64 | $25.71 | $21.02 | 22,704 |
| 2015-12-29 | $25.84 | $25.99 | $25.80 | $25.96 | $21.22 | 54,828 |
| 2015-12-28 | $25.69 | $25.73 | $25.53 | $25.73 | $21.04 | 63,871 |
| 2015-12-24 | $25.68 | $26.00 | $25.68 | $25.98 | $21.24 | 58,449 |
| 2015-12-23 | $25.36 | $25.68 | $25.36 | $25.62 | $20.94 | 70,026 |
| 2015-12-22 | $25.16 | $25.50 | $25.12 | $25.32 | $20.70 | 87,596 |
| 2015-12-21 | $25.50 | $25.56 | $25.10 | $25.23 | $20.63 | 73,335 |
| 2015-12-18 | $25.40 | $25.43 | $25.13 | $25.26 | $20.65 | 97,637 |
| 2015-12-17 | $25.65 | $25.66 | $25.32 | $25.32 | $20.70 | 67,031 |
| 2015-12-16 | $25.16 | $25.73 | $25.11 | $25.64 | $20.96 | 66,814 |
| 2015-12-15 | $25.20 | $25.35 | $25.07 | $25.16 | $20.57 | 103,675 |
| 2015-12-14 | $24.99 | $25.01 | $24.69 | $24.92 | $20.37 | 56,621 |
| 2015-12-11 | $24.91 | $25.06 | $24.74 | $24.82 | $20.29 | 42,680 |
| 2015-12-10 | $25.29 | $25.31 | $25.07 | $25.07 | $20.50 | 39,014 |
| 2015-12-09 | $25.41 | $25.62 | $25.08 | $25.19 | $20.59 | 78,404 |
| 2015-12-08 | $25.60 | $25.72 | $25.41 | $25.55 | $20.89 | 61,002 |
| 2015-12-07 | $25.85 | $25.85 | $25.55 | $25.66 | $20.98 | 41,948 |
| 2015-12-04 | $25.01 | $25.56 | $25.01 | $25.56 | $20.90 | 51,968 |
| 2015-12-03 | $25.71 | $25.71 | $25.03 | $25.27 | $20.66 | 36,233 |
| 2015-12-02 | $26.04 | $26.09 | $25.59 | $25.80 | $21.09 | 26,856 |
| 2015-12-01 | $26.04 | $26.25 | $26.04 | $26.20 | $21.42 | 26,719 |
| 2015-11-30 | $25.69 | $25.76 | $25.61 | $25.73 | $21.04 | 25,796 |
| 2015-11-27 | $25.79 | $25.94 | $25.79 | $25.89 | $21.17 | 19,115 |
| 2015-11-25 | $25.86 | $25.93 | $25.74 | $25.90 | $21.17 | 56,264 |
| 2015-11-24 | $25.30 | $25.66 | $25.28 | $25.63 | $20.95 | 49,307 |
| 2015-11-23 | $26.81 | $26.81 | $26.29 | $26.38 | $21.57 | 29,572 |
| 2015-11-20 | $27.10 | $27.22 | $26.99 | $27.08 | $22.14 | 36,335 |
| 2015-11-19 | $26.79 | $27.02 | $26.79 | $26.95 | $22.03 | 23,229 |
| 2015-11-18 | $26.31 | $26.56 | $26.28 | $26.56 | $21.71 | 52,621 |
| 2015-11-17 | $26.26 | $26.45 | $26.16 | $26.23 | $21.44 | 25,632 |
| 2015-11-16 | $25.63 | $26.06 | $25.63 | $26.06 | $21.31 | 58,655 |
| 2015-11-13 | $25.77 | $25.94 | $25.64 | $25.79 | $21.08 | 32,142 |
| 2015-11-12 | $26.33 | $26.40 | $26.20 | $26.24 | $21.45 | 49,311 |
| 2015-11-11 | $26.57 | $26.58 | $26.35 | $26.45 | $21.62 | 30,737 |
| 2015-11-10 | $25.78 | $25.96 | $25.77 | $25.96 | $21.22 | 24,849 |
| 2015-11-09 | $26.20 | $26.20 | $25.93 | $26.00 | $21.26 | 38,731 |
| 2015-11-06 | $26.81 | $26.84 | $26.47 | $26.70 | $21.83 | 64,889 |
| 2015-11-05 | $27.22 | $27.25 | $27.12 | $27.24 | $22.27 | 47,017 |
| 2015-11-04 | $26.88 | $26.88 | $26.68 | $26.81 | $21.92 | 34,142 |
| 2015-11-03 | $26.99 | $27.13 | $26.95 | $27.12 | $22.17 | 43,287 |
| 2015-11-02 | $28.00 | $28.14 | $27.93 | $28.13 | $23.00 | 21,064 |
| 2015-10-30 | $28.03 | $28.06 | $27.88 | $28.00 | $22.89 | 29,972 |
| 2015-10-29 | $27.94 | $28.14 | $27.93 | $28.14 | $23.01 | 22,161 |
| 2015-10-28 | $28.22 | $28.35 | $27.83 | $28.16 | $23.02 | 28,086 |
| 2015-10-27 | $27.88 | $28.00 | $27.83 | $27.88 | $22.79 | 25,184 |
| 2015-10-26 | $28.08 | $28.08 | $27.89 | $28.02 | $22.91 | 21,665 |
| 2015-10-23 | $28.00 | $28.17 | $27.86 | $28.10 | $22.97 | 25,545 |
| 2015-10-22 | $27.81 | $27.99 | $27.78 | $27.86 | $22.78 | 20,519 |
| 2015-10-21 | $27.54 | $27.60 | $27.45 | $27.47 | $22.46 | 23,930 |
| 2015-10-20 | $27.30 | $27.40 | $27.26 | $27.31 | $22.33 | 30,598 |
| 2015-10-19 | $27.24 | $27.32 | $27.18 | $27.27 | $22.29 | 48,046 |
| 2015-10-16 | $27.21 | $27.45 | $27.17 | $27.44 | $22.43 | 67,348 |
| 2015-10-15 | $26.87 | $27.24 | $26.87 | $27.21 | $22.25 | 32,861 |
| 2015-10-14 | $26.82 | $26.94 | $26.80 | $26.93 | $22.01 | 15,718 |
| 2015-10-13 | $26.30 | $26.62 | $26.30 | $26.59 | $21.74 | 13,198 |
| 2015-10-12 | $26.46 | $26.65 | $26.46 | $26.62 | $21.76 | 45,185 |
| 2015-10-09 | $26.64 | $26.64 | $26.45 | $26.54 | $21.70 | 38,608 |
| 2015-10-08 | $26.50 | $26.77 | $26.40 | $26.73 | $21.85 | 322,766 |
| 2015-10-07 | $26.45 | $26.54 | $26.26 | $26.44 | $21.62 | 84,766 |
| 2015-10-06 | $26.82 | $26.92 | $26.72 | $26.83 | $21.93 | 103,353 |
| 2015-10-05 | $26.84 | $26.87 | $26.58 | $26.87 | $21.97 | 48,627 |
| 2015-10-02 | $25.60 | $26.21 | $25.58 | $26.20 | $21.42 | 94,047 |
| 2015-10-01 | $25.68 | $25.78 | $25.40 | $25.67 | $20.99 | 193,996 |
| 2015-09-30 | $25.94 | $25.96 | $25.72 | $25.90 | $21.17 | 176,942 |
| 2015-09-29 | $25.54 | $25.81 | $25.47 | $25.69 | $21.00 | 112,498 |
| 2015-09-28 | $25.52 | $25.66 | $25.36 | $25.38 | $20.75 | 26,661 |
| 2015-09-25 | $25.97 | $26.09 | $25.64 | $25.88 | $21.16 | 36,344 |
| 2015-09-24 | $25.28 | $25.74 | $25.19 | $25.50 | $20.85 | 34,018 |
| 2015-09-23 | $25.21 | $25.28 | $24.98 | $25.03 | $20.46 | 24,097 |
| 2015-09-22 | $24.79 | $24.79 | $24.51 | $24.76 | $20.24 | 41,324 |
| 2015-09-21 | $25.44 | $25.50 | $25.19 | $25.39 | $20.76 | 20,279 |
| 2015-09-18 | $25.20 | $25.45 | $25.01 | $25.27 | $20.66 | 21,118 |
| 2015-09-17 | $25.32 | $25.67 | $25.23 | $25.53 | $20.87 | 36,677 |
| 2015-09-16 | $25.00 | $25.18 | $24.96 | $25.15 | $20.56 | 45,528 |
| 2015-09-15 | $24.96 | $25.05 | $24.85 | $25.03 | $20.46 | 240,140 |
| 2015-09-14 | $25.18 | $25.18 | $24.96 | $25.11 | $20.52 | 19,256 |
| 2015-09-11 | $25.21 | $25.45 | $25.17 | $25.40 | $20.77 | 42,529 |
| 2015-09-10 | $25.41 | $25.81 | $25.41 | $25.73 | $21.03 | 23,063 |
| 2015-09-09 | $25.94 | $25.97 | $25.43 | $25.43 | $20.79 | 24,528 |
| 2015-09-08 | $25.88 | $25.88 | $25.63 | $25.75 | $21.05 | 24,534 |
| 2015-09-04 | $25.30 | $25.37 | $25.08 | $25.35 | $20.72 | 30,256 |
| 2015-09-03 | $25.78 | $25.99 | $25.61 | $25.78 | $21.08 | 28,222 |
| 2015-09-02 | $25.60 | $25.79 | $25.48 | $25.66 | $20.98 | 42,536 |
| 2015-09-01 | $25.29 | $25.34 | $25.06 | $25.20 | $20.60 | 66,260 |
| 2015-08-31 | $25.85 | $26.04 | $25.78 | $25.93 | $21.20 | 51,423 |
| 2015-08-28 | $26.02 | $26.02 | $25.74 | $25.93 | $21.20 | 54,187 |
| 2015-08-27 | $26.25 | $26.41 | $26.09 | $26.41 | $21.59 | 49,832 |
| 2015-08-26 | $26.15 | $26.26 | $25.63 | $26.13 | $21.36 | 40,117 |
| 2015-08-25 | $26.36 | $26.47 | $25.51 | $25.78 | $21.08 | 49,104 |
| 2015-08-24 | $25.39 | $26.22 | $25.10 | $25.79 | $21.08 | 48,705 |
| 2015-08-21 | $26.84 | $27.15 | $26.26 | $26.53 | $21.69 | 33,736 |
UnibailRodamco (UNRDY) News Headlines
Recent UnibailRodamco (UNRDY) News
Similar Companies to UnibailRodamco (UNRDY) 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 | -- | -- | -- |