Vina Concha Y Toro (VCOYY) Exchange: PINK
Data as of May 6, 2024
$39.48 ($-0.02) -0.05%
Vina Concha Y Toro - Daily Information
Click for more stock information on Vina Concha Y Toro.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $39.49 |
| Previous Close | $39.48 |
| High | $39.49 |
| Low | $39.48 |
| Adjusted Open | $39.49 |
| Previous Adjusted Close | $39.48 |
| Adjusted High | $39.49 |
| Adjusted Low | $39.48 |
About Vina Concha Y Toro (VCOYY)
DELISTED - Vina Concha Y Toro
Invest in Vina Concha Y Toro (VCOYY)
Historical Stock Data for Vina Concha Y Toro (VCOYY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-10-15 | $39.49 | $39.49 | $39.48 | $39.48 | $39.48 | 706 |
| 2018-10-12 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 108 |
| 2018-10-11 | $39.45 | $39.50 | $39.45 | $39.50 | $39.50 | 3,115 |
| 2018-10-10 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 10 |
| 2018-10-09 | $39.01 | $39.45 | $39.01 | $39.45 | $39.45 | 2,235 |
| 2018-10-08 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 13 |
| 2018-10-05 | $38.50 | $40.00 | $38.50 | $40.00 | $40.00 | 642 |
| 2018-10-04 | $40.51 | $41.50 | $39.01 | $39.01 | $39.01 | 2,013 |
| 2018-10-03 | $40.74 | $40.74 | $40.00 | $40.51 | $40.51 | 934 |
| 2018-10-02 | $40.00 | $40.75 | $40.00 | $40.69 | $40.69 | 8,473 |
| 2018-10-01 | $37.35 | $39.83 | $36.25 | $39.83 | $39.83 | 2,735 |
| 2018-09-28 | $39.80 | $39.80 | $39.75 | $39.75 | $39.75 | 652 |
| 2018-09-27 | $39.00 | $39.50 | $39.00 | $39.50 | $39.50 | 1,681 |
| 2018-09-26 | $37.95 | $40.02 | $37.95 | $40.02 | $40.02 | 19,156 |
| 2018-09-25 | $39.08 | $39.08 | $39.08 | $39.08 | $39.08 | 265 |
| 2018-09-24 | $39.01 | $39.50 | $39.01 | $39.08 | $39.08 | 2,337 |
| 2018-09-21 | $40.00 | $40.75 | $39.01 | $39.01 | $39.01 | 6,521 |
| 2018-09-20 | $38.05 | $39.51 | $38.05 | $39.45 | $39.45 | 5,200 |
| 2018-09-19 | $36.01 | $36.01 | $36.01 | $36.01 | $35.93 | 97 |
| 2018-09-18 | $38.00 | $38.00 | $35.62 | $36.01 | $35.93 | 3,180 |
| 2018-09-17 | $38.05 | $38.05 | $36.25 | $36.40 | $36.32 | 3,494 |
| 2018-09-14 | $38.05 | $38.05 | $38.05 | $38.05 | $37.97 | 1,121 |
| 2018-09-13 | $38.00 | $38.10 | $38.00 | $38.10 | $38.02 | 3,072 |
| 2018-09-12 | $38.00 | $38.00 | $36.27 | $36.27 | $36.19 | 1,647 |
| 2018-09-11 | $37.65 | $37.75 | $37.50 | $37.50 | $37.42 | 544 |
| 2018-09-10 | $38.05 | $38.05 | $36.28 | $37.93 | $37.85 | 17,775 |
| 2018-09-07 | $38.25 | $38.25 | $37.80 | $37.80 | $37.72 | 671 |
| 2018-09-06 | $38.30 | $38.30 | $37.60 | $37.91 | $37.83 | 4,789 |
| 2018-09-05 | $37.74 | $38.10 | $37.74 | $38.00 | $37.92 | 1,061 |
| 2018-09-04 | $38.14 | $38.14 | $37.75 | $37.75 | $37.67 | 710 |
| 2018-08-31 | $39.08 | $39.08 | $38.14 | $38.14 | $38.06 | 454 |
| 2018-08-30 | $39.00 | $39.86 | $38.06 | $38.25 | $38.17 | 2,409 |
| 2018-08-29 | $37.99 | $39.01 | $37.99 | $39.01 | $38.92 | 679 |
| 2018-08-28 | $40.08 | $40.75 | $39.01 | $40.00 | $39.91 | 5,338 |
| 2018-08-27 | $40.00 | $40.00 | $40.00 | $40.00 | $39.91 | 5,700 |
| 2018-08-24 | $39.85 | $40.00 | $39.78 | $40.00 | $39.91 | 4,010 |
| 2018-08-23 | $39.78 | $39.78 | $39.60 | $39.68 | $39.59 | 5,820 |
| 2018-08-22 | $40.10 | $40.10 | $40.10 | $40.10 | $40.01 | 195 |
| 2018-08-21 | $39.51 | $40.10 | $39.51 | $40.10 | $40.01 | 40,232 |
| 2018-08-20 | $37.50 | $39.90 | $36.66 | $39.90 | $39.81 | 15,902 |
| 2018-08-17 | $38.21 | $39.50 | $38.03 | $39.50 | $39.41 | 1,478 |
| 2018-08-16 | $39.80 | $39.80 | $37.90 | $38.29 | $38.21 | 7,581 |
| 2018-08-15 | $39.00 | $39.00 | $39.00 | $39.00 | $38.91 | 657 |
| 2018-08-14 | $40.10 | $40.10 | $40.10 | $40.10 | $40.01 | 805 |
| 2018-08-13 | $39.00 | $39.00 | $39.00 | $39.00 | $38.91 | 310 |
| 2018-08-10 | $40.01 | $40.01 | $40.01 | $40.01 | $39.92 | 197 |
| 2018-08-09 | $38.69 | $42.39 | $38.69 | $40.01 | $39.92 | 1,975 |
| 2018-08-08 | $42.41 | $42.41 | $41.01 | $41.01 | $40.92 | 4,435 |
| 2018-08-07 | $41.01 | $41.35 | $41.01 | $41.03 | $40.94 | 2,351 |
| 2018-08-06 | $40.32 | $43.10 | $40.05 | $41.02 | $40.93 | 1,204 |
| 2018-08-03 | $42.01 | $42.28 | $42.01 | $42.25 | $42.16 | 7,835 |
| 2018-08-02 | $42.50 | $42.72 | $42.01 | $42.72 | $42.63 | 6,045 |
| 2018-08-01 | $42.11 | $43.20 | $42.11 | $43.00 | $42.90 | 4,522 |
| 2018-07-31 | $43.37 | $43.37 | $41.13 | $42.51 | $42.42 | 1,980 |
| 2018-07-30 | $43.84 | $43.84 | $41.90 | $43.50 | $43.40 | 2,857 |
| 2018-07-27 | $43.00 | $43.00 | $42.50 | $42.50 | $42.41 | 13,172 |
| 2018-07-26 | $41.82 | $43.49 | $41.82 | $43.30 | $43.20 | 13,736 |
| 2018-07-25 | $43.34 | $43.50 | $42.20 | $43.49 | $43.39 | 2,599 |
| 2018-07-24 | $43.69 | $43.69 | $43.20 | $43.34 | $43.24 | 1,803 |
| 2018-07-23 | $40.42 | $44.00 | $40.42 | $43.15 | $43.05 | 5,264 |
| 2018-07-20 | $40.59 | $44.00 | $40.59 | $43.00 | $42.90 | 4,793 |
| 2018-07-19 | $41.51 | $43.99 | $41.51 | $43.99 | $43.89 | 2,044 |
| 2018-07-18 | $40.42 | $43.10 | $40.42 | $43.00 | $42.90 | 6,216 |
| 2018-07-17 | $40.48 | $42.00 | $40.48 | $41.61 | $41.52 | 11,977 |
| 2018-07-16 | $41.00 | $41.55 | $40.42 | $40.44 | $40.35 | 2,279 |
| 2018-07-13 | $43.00 | $43.10 | $40.42 | $41.51 | $41.42 | 6,983 |
| 2018-07-12 | $41.75 | $42.50 | $41.60 | $42.02 | $41.93 | 17,369 |
| 2018-07-11 | $42.04 | $42.52 | $41.27 | $41.40 | $41.31 | 16,830 |
| 2018-07-10 | $41.80 | $42.40 | $41.01 | $41.79 | $41.70 | 19,321 |
| 2018-07-09 | $41.07 | $41.89 | $41.06 | $41.50 | $41.41 | 25,609 |
| 2018-07-06 | $40.51 | $41.75 | $39.95 | $41.07 | $40.98 | 36,192 |
| 2018-07-05 | $40.45 | $41.11 | $38.58 | $40.73 | $40.64 | 34,312 |
| 2018-07-03 | $40.20 | $41.00 | $40.20 | $40.75 | $40.66 | 37,712 |
| 2018-07-02 | $41.50 | $41.50 | $38.45 | $40.21 | $40.12 | 30,069 |
| 2018-06-29 | $40.82 | $41.62 | $40.31 | $41.61 | $41.52 | 49,561 |
| 2018-06-28 | $40.30 | $41.35 | $40.30 | $41.35 | $41.26 | 25,226 |
| 2018-06-27 | $40.40 | $40.65 | $39.80 | $40.30 | $40.21 | 114,682 |
| 2018-06-26 | $39.80 | $41.45 | $39.60 | $40.70 | $40.61 | 49,887 |
| 2018-06-25 | $40.49 | $41.03 | $40.00 | $40.10 | $40.01 | 11,033 |
| 2018-06-22 | $41.00 | $41.68 | $41.00 | $41.50 | $41.41 | 20,027 |
| 2018-06-21 | $42.23 | $42.31 | $41.24 | $41.40 | $41.31 | 12,562 |
| 2018-06-20 | $42.82 | $42.82 | $41.51 | $41.51 | $41.42 | 10,026 |
| 2018-06-19 | $42.01 | $42.79 | $41.70 | $42.60 | $42.51 | 2,833 |
| 2018-06-18 | $44.01 | $44.01 | $42.00 | $42.00 | $41.91 | 13,081 |
| 2018-06-15 | $44.36 | $44.51 | $43.38 | $43.38 | $43.28 | 1,109 |
| 2018-06-14 | $43.38 | $43.46 | $43.00 | $43.00 | $42.90 | 1,959 |
| 2018-06-13 | $43.82 | $46.63 | $43.69 | $44.00 | $43.90 | 5,532 |
| 2018-06-12 | $43.04 | $45.68 | $43.04 | $45.59 | $45.48 | 2,411 |
| 2018-06-11 | $44.00 | $44.00 | $43.80 | $43.90 | $43.80 | 10,534 |
| 2018-06-08 | $43.12 | $43.12 | $43.12 | $43.12 | $43.02 | 283 |
| 2018-06-07 | $43.57 | $43.57 | $43.13 | $43.50 | $43.40 | 6,663 |
| 2018-06-06 | $43.49 | $44.66 | $42.47 | $44.00 | $43.90 | 8,002 |
| 2018-06-05 | $42.50 | $42.50 | $42.40 | $42.40 | $42.31 | 837 |
| 2018-06-04 | $42.20 | $42.65 | $41.80 | $42.65 | $42.56 | 9,893 |
| 2018-06-01 | $43.92 | $44.23 | $42.20 | $42.20 | $42.11 | 8,274 |
| 2018-05-31 | $43.80 | $43.80 | $42.50 | $42.50 | $42.41 | 6,533 |
| 2018-05-30 | $43.11 | $44.00 | $43.11 | $43.56 | $43.46 | 2,357 |
| 2018-05-29 | $43.00 | $44.14 | $42.62 | $43.10 | $43.00 | 6,862 |
| 2018-05-25 | $43.32 | $43.51 | $43.00 | $43.00 | $42.90 | 1,358 |
| 2018-05-24 | $43.88 | $43.88 | $43.88 | $43.88 | $43.78 | 274 |
| 2018-05-23 | $43.60 | $45.53 | $43.31 | $43.88 | $43.78 | 5,340 |
| 2018-05-22 | $44.35 | $44.35 | $43.68 | $43.68 | $43.58 | 2,578 |
| 2018-05-21 | $43.30 | $44.50 | $41.94 | $42.96 | $42.87 | 4,047 |
| 2018-05-18 | $43.85 | $43.85 | $43.50 | $43.50 | $43.40 | 2,018 |
| 2018-05-17 | $44.50 | $44.50 | $44.50 | $44.50 | $44.40 | 1,728 |
| 2018-05-16 | $45.25 | $45.30 | $45.15 | $45.15 | $44.62 | 3,491 |
| 2018-05-15 | $45.60 | $45.60 | $45.60 | $45.60 | $45.07 | 90 |
| 2018-05-14 | $45.00 | $46.20 | $45.00 | $45.60 | $45.07 | 2,474 |
| 2018-05-11 | $44.28 | $44.28 | $44.28 | $44.28 | $43.76 | 253 |
| 2018-05-10 | $44.92 | $45.50 | $44.51 | $45.05 | $44.52 | 6,515 |
| 2018-05-09 | $44.49 | $44.51 | $44.49 | $44.51 | $43.99 | 1,745 |
| 2018-05-08 | $45.70 | $46.01 | $43.60 | $44.50 | $43.98 | 31,615 |
| 2018-05-07 | $44.26 | $47.98 | $44.26 | $47.10 | $46.55 | 2,174 |
| 2018-05-04 | $44.40 | $45.73 | $43.99 | $45.21 | $44.68 | 3,605 |
| 2018-05-03 | $43.99 | $44.75 | $43.99 | $44.50 | $43.98 | 12,837 |
| 2018-05-02 | $43.56 | $45.01 | $43.56 | $44.51 | $43.99 | 3,437 |
| 2018-05-01 | $45.18 | $45.18 | $45.00 | $45.00 | $44.47 | 550 |
| 2018-04-30 | $45.34 | $45.57 | $44.27 | $44.27 | $43.75 | 1,730 |
| 2018-04-27 | $45.01 | $45.97 | $45.01 | $45.30 | $44.77 | 6,664 |
| 2018-04-26 | $44.80 | $46.24 | $44.80 | $45.00 | $44.47 | 5,506 |
| 2018-04-25 | $45.10 | $46.25 | $45.10 | $46.25 | $45.71 | 2,382 |
| 2018-04-24 | $47.68 | $47.68 | $45.36 | $46.50 | $45.95 | 2,964 |
| 2018-04-23 | $47.56 | $47.99 | $46.63 | $47.99 | $47.43 | 3,665 |
| 2018-04-20 | $47.49 | $47.97 | $47.30 | $47.97 | $47.41 | 3,568 |
| 2018-04-19 | $47.27 | $47.88 | $47.27 | $47.88 | $47.32 | 4,066 |
| 2018-04-18 | $46.60 | $46.99 | $46.50 | $46.65 | $46.10 | 6,173 |
| 2018-04-17 | $47.00 | $47.05 | $46.60 | $47.00 | $46.45 | 6,460 |
| 2018-04-16 | $45.52 | $47.00 | $45.02 | $47.00 | $46.45 | 3,472 |
| 2018-04-13 | $43.10 | $46.86 | $43.10 | $46.36 | $45.82 | 8,069 |
| 2018-04-12 | $42.10 | $44.54 | $42.10 | $44.45 | $43.93 | 3,233 |
| 2018-04-11 | $43.38 | $44.46 | $43.38 | $43.60 | $43.09 | 2,944 |
| 2018-04-10 | $42.85 | $42.85 | $42.85 | $42.85 | $42.35 | 189 |
| 2018-04-09 | $42.68 | $44.00 | $42.60 | $42.85 | $42.35 | 7,937 |
| 2018-04-06 | $42.71 | $43.50 | $42.62 | $42.63 | $42.13 | 1,092 |
| 2018-04-05 | $43.95 | $44.20 | $43.95 | $43.97 | $43.45 | 8,469 |
| 2018-04-04 | $41.80 | $46.56 | $41.80 | $44.20 | $43.68 | 51,311 |
| 2018-04-03 | $42.40 | $43.40 | $41.88 | $43.39 | $42.88 | 1,481 |
| 2018-04-02 | $42.31 | $43.37 | $42.31 | $43.37 | $42.86 | 1,738 |
| 2018-03-29 | $40.50 | $43.50 | $40.47 | $41.50 | $41.01 | 13,407 |
| 2018-03-28 | $41.07 | $42.00 | $40.89 | $40.89 | $40.41 | 5,006 |
| 2018-03-27 | $41.05 | $41.05 | $39.48 | $40.99 | $40.51 | 909 |
| 2018-03-26 | $39.92 | $41.12 | $39.92 | $40.56 | $40.08 | 2,422 |
| 2018-03-23 | $40.03 | $40.18 | $40.00 | $40.00 | $39.53 | 2,507 |
| 2018-03-22 | $40.50 | $41.00 | $40.02 | $41.00 | $40.52 | 1,663 |
| 2018-03-21 | $41.52 | $41.52 | $40.01 | $40.49 | $39.90 | 817 |
| 2018-03-20 | $40.81 | $41.13 | $40.03 | $40.40 | $39.81 | 5,125 |
| 2018-03-19 | $40.95 | $41.11 | $40.80 | $40.80 | $40.21 | 1,273 |
| 2018-03-16 | $41.11 | $42.55 | $40.75 | $42.49 | $41.87 | 6,056 |
| 2018-03-15 | $43.19 | $43.19 | $40.78 | $41.70 | $41.09 | 5,706 |
| 2018-03-14 | $42.00 | $42.14 | $42.00 | $42.14 | $41.53 | 9,052 |
| 2018-03-13 | $41.87 | $41.90 | $41.11 | $41.40 | $40.80 | 21,522 |
| 2018-03-12 | $41.15 | $42.00 | $40.45 | $41.60 | $41.00 | 1,972 |
| 2018-03-09 | $40.55 | $41.48 | $40.55 | $41.01 | $40.41 | 42,764 |
| 2018-03-08 | $41.15 | $41.18 | $40.07 | $40.24 | $39.66 | 3,559 |
| 2018-03-07 | $41.86 | $42.88 | $41.43 | $41.43 | $40.83 | 2,229 |
| 2018-03-06 | $41.96 | $43.11 | $41.16 | $43.11 | $42.48 | 5,098 |
| 2018-03-05 | $41.96 | $42.55 | $40.80 | $40.80 | $40.21 | 12,221 |
| 2018-03-02 | $42.50 | $42.50 | $41.99 | $41.99 | $41.38 | 2,947 |
| 2018-03-01 | $43.50 | $43.50 | $43.47 | $43.47 | $42.84 | 762 |
| 2018-02-28 | $43.51 | $43.54 | $42.70 | $43.20 | $42.57 | 3,434 |
| 2018-02-27 | $43.80 | $43.80 | $42.44 | $43.50 | $42.87 | 9,586 |
| 2018-02-26 | $43.82 | $44.25 | $43.53 | $43.80 | $43.16 | 2,387 |
| 2018-02-23 | $43.50 | $43.81 | $43.50 | $43.81 | $43.17 | 19,542 |
| 2018-02-22 | $42.59 | $43.71 | $42.51 | $43.59 | $42.96 | 5,614 |
| 2018-02-21 | $42.70 | $42.89 | $42.21 | $42.70 | $42.08 | 3,138 |
| 2018-02-20 | $42.50 | $42.60 | $42.04 | $42.35 | $41.73 | 12,442 |
| 2018-02-16 | $43.00 | $43.60 | $42.50 | $43.25 | $42.62 | 4,565 |
| 2018-02-15 | $42.45 | $43.98 | $42.01 | $43.00 | $42.38 | 5,864 |
| 2018-02-14 | $42.99 | $43.00 | $42.08 | $42.61 | $41.99 | 3,637 |
| 2018-02-13 | $42.01 | $42.73 | $42.01 | $42.20 | $41.59 | 1,632 |
| 2018-02-12 | $42.66 | $43.09 | $42.51 | $42.51 | $41.89 | 1,526 |
| 2018-02-09 | $44.45 | $44.45 | $42.00 | $42.15 | $41.54 | 12,622 |
| 2018-02-08 | $45.62 | $45.62 | $44.01 | $44.45 | $43.80 | 11,913 |
| 2018-02-07 | $44.97 | $45.80 | $44.51 | $45.24 | $44.58 | 38,958 |
| 2018-02-06 | $45.03 | $45.03 | $43.38 | $44.64 | $43.99 | 7,030 |
| 2018-02-05 | $44.50 | $45.19 | $44.50 | $45.09 | $44.44 | 21,436 |
| 2018-02-02 | $43.71 | $44.50 | $43.70 | $44.50 | $43.85 | 1,445 |
| 2018-02-01 | $43.39 | $44.71 | $42.02 | $43.35 | $42.72 | 3,558 |
| 2018-01-31 | $44.99 | $45.00 | $42.90 | $43.49 | $42.86 | 7,570 |
| 2018-01-30 | $44.34 | $44.63 | $42.85 | $44.00 | $43.36 | 5,546 |
| 2018-01-29 | $44.80 | $45.30 | $44.51 | $44.99 | $44.34 | 6,814 |
| 2018-01-26 | $43.59 | $45.10 | $43.30 | $45.10 | $44.44 | 5,062 |
| 2018-01-25 | $42.88 | $44.61 | $42.80 | $43.75 | $43.11 | 5,482 |
| 2018-01-24 | $40.22 | $42.48 | $40.22 | $42.18 | $41.56 | 11,787 |
| 2018-01-23 | $39.62 | $40.50 | $39.50 | $39.82 | $39.24 | 4,075 |
| 2018-01-22 | $40.30 | $40.47 | $39.22 | $40.15 | $39.57 | 1,945 |
| 2018-01-19 | $40.43 | $40.49 | $38.30 | $40.30 | $39.71 | 2,864 |
| 2018-01-18 | $41.00 | $41.00 | $40.05 | $40.09 | $39.51 | 2,329 |
| 2018-01-17 | $41.00 | $41.00 | $39.02 | $41.00 | $40.40 | 6,084 |
| 2018-01-16 | $40.52 | $40.80 | $39.15 | $40.80 | $40.21 | 6,241 |
| 2018-01-12 | $40.25 | $41.00 | $40.02 | $41.00 | $40.40 | 4,857 |
| 2018-01-11 | $39.51 | $40.74 | $39.28 | $40.61 | $40.02 | 12,886 |
| 2018-01-10 | $39.26 | $41.59 | $39.11 | $40.92 | $40.33 | 10,693 |
| 2018-01-09 | $40.96 | $40.96 | $39.99 | $40.00 | $39.42 | 13,003 |
| 2018-01-08 | $38.99 | $40.00 | $38.50 | $39.37 | $38.80 | 12,078 |
| 2018-01-05 | $38.97 | $39.00 | $38.30 | $38.69 | $38.13 | 5,197 |
| 2018-01-04 | $38.57 | $38.57 | $38.19 | $38.30 | $37.74 | 1,480 |
| 2018-01-03 | $37.01 | $38.77 | $37.01 | $38.02 | $37.47 | 7,771 |
| 2018-01-02 | $36.49 | $37.70 | $36.49 | $37.60 | $37.05 | 8,058 |
| 2017-12-29 | $36.40 | $36.99 | $36.16 | $36.99 | $36.45 | 2,062 |
| 2017-12-28 | $36.27 | $36.27 | $36.27 | $36.27 | $35.75 | 467 |
| 2017-12-27 | $36.97 | $37.56 | $36.97 | $37.56 | $37.01 | 1,391 |
| 2017-12-26 | $36.70 | $36.70 | $36.70 | $36.70 | $36.17 | 1,495 |
| 2017-12-22 | $36.52 | $37.06 | $36.52 | $36.70 | $36.17 | 954 |
| 2017-12-21 | $37.55 | $37.55 | $35.92 | $37.02 | $36.48 | 992 |
| 2017-12-20 | $36.60 | $37.21 | $36.45 | $37.21 | $36.56 | 15,605 |
| 2017-12-19 | $37.16 | $37.40 | $36.34 | $37.20 | $36.55 | 12,631 |
| 2017-12-18 | $37.25 | $37.27 | $35.94 | $37.14 | $36.50 | 11,675 |
| 2017-12-15 | $35.76 | $36.09 | $35.28 | $35.99 | $35.36 | 10,604 |
| 2017-12-14 | $34.20 | $35.80 | $34.20 | $35.58 | $34.96 | 3,476 |
| 2017-12-13 | $34.75 | $36.37 | $34.75 | $36.37 | $35.74 | 18,882 |
| 2017-12-12 | $34.55 | $35.88 | $34.08 | $34.18 | $33.59 | 50,281 |
| 2017-12-11 | $34.00 | $34.34 | $33.99 | $34.02 | $33.43 | 2,799 |
| 2017-12-08 | $33.05 | $34.21 | $32.92 | $33.90 | $33.31 | 15,149 |
| 2017-12-07 | $33.75 | $34.18 | $31.95 | $33.33 | $32.75 | 13,035 |
| 2017-12-06 | $33.41 | $33.45 | $33.22 | $33.45 | $32.87 | 1,520 |
| 2017-12-05 | $33.43 | $34.04 | $33.42 | $33.45 | $32.87 | 1,731 |
| 2017-12-04 | $33.97 | $34.85 | $33.13 | $33.50 | $32.92 | 7,560 |
| 2017-12-01 | $33.82 | $34.31 | $33.82 | $34.31 | $33.71 | 1,549 |
| 2017-11-30 | $33.70 | $34.99 | $33.68 | $34.05 | $33.46 | 2,808 |
| 2017-11-29 | $35.30 | $35.96 | $34.55 | $34.83 | $34.23 | 14,004 |
| 2017-11-28 | $34.11 | $35.33 | $33.82 | $34.40 | $33.80 | 19,208 |
| 2017-11-27 | $35.27 | $35.27 | $34.10 | $34.15 | $33.56 | 1,145 |
| 2017-11-24 | $34.45 | $34.45 | $34.43 | $34.43 | $33.83 | 642 |
| 2017-11-22 | $34.54 | $35.38 | $34.54 | $35.27 | $34.66 | 1,426 |
| 2017-11-21 | $33.66 | $35.18 | $33.27 | $34.50 | $33.90 | 17,927 |
| 2017-11-20 | $36.86 | $36.90 | $33.10 | $33.54 | $32.96 | 20,274 |
| 2017-11-17 | $34.87 | $36.02 | $34.77 | $35.72 | $35.09 | 15,752 |
| 2017-11-16 | $34.99 | $34.99 | $34.65 | $34.65 | $34.05 | 2,260 |
| 2017-11-15 | $35.38 | $35.39 | $34.45 | $34.45 | $33.85 | 10,763 |
| 2017-11-14 | $35.50 | $35.50 | $35.01 | $35.07 | $34.46 | 959 |
| 2017-11-13 | $35.58 | $35.58 | $35.33 | $35.33 | $34.72 | 868 |
| 2017-11-10 | $35.65 | $35.65 | $35.65 | $35.65 | $35.04 | 651 |
| 2017-11-09 | $35.42 | $35.42 | $35.42 | $35.42 | $34.80 | 12,312 |
| 2017-11-08 | $35.00 | $35.36 | $35.00 | $35.36 | $34.74 | 669 |
| 2017-11-07 | $35.03 | $35.03 | $35.00 | $35.00 | $34.39 | 841 |
| 2017-11-06 | $35.50 | $35.50 | $35.19 | $35.24 | $34.63 | 901 |
| 2017-11-03 | $34.90 | $35.50 | $34.90 | $35.50 | $34.88 | 2,669 |
| 2017-11-02 | $34.35 | $35.25 | $34.35 | $35.01 | $34.40 | 8,007 |
| 2017-11-01 | $34.00 | $35.19 | $33.66 | $34.35 | $33.75 | 7,200 |
| 2017-10-31 | $35.10 | $35.61 | $34.61 | $34.75 | $34.15 | 4,657 |
| 2017-10-30 | $35.80 | $35.80 | $35.00 | $35.25 | $34.64 | 4,440 |
| 2017-10-27 | $35.82 | $35.89 | $35.25 | $35.36 | $34.75 | 2,139 |
| 2017-10-26 | $35.91 | $35.95 | $35.25 | $35.73 | $35.11 | 6,576 |
| 2017-10-25 | $35.82 | $35.82 | $35.80 | $35.80 | $35.17 | 608 |
| 2017-10-24 | $36.01 | $36.26 | $35.60 | $36.26 | $35.63 | 7,519 |
| 2017-10-23 | $36.28 | $36.28 | $35.80 | $35.82 | $35.20 | 10,419 |
| 2017-10-20 | $36.09 | $36.10 | $35.75 | $36.00 | $35.37 | 11,847 |
| 2017-10-19 | $36.21 | $36.57 | $35.63 | $36.28 | $35.65 | 18,560 |
| 2017-10-18 | $37.00 | $37.00 | $35.50 | $35.95 | $35.33 | 16,265 |
| 2017-10-17 | $36.56 | $36.98 | $36.31 | $36.98 | $36.34 | 4,829 |
| 2017-10-16 | $37.95 | $37.95 | $36.76 | $37.48 | $36.83 | 2,024 |
| 2017-10-13 | $36.87 | $37.55 | $36.60 | $37.31 | $36.66 | 35,931 |
| 2017-10-12 | $36.61 | $37.06 | $36.61 | $36.87 | $36.23 | 4,884 |
| 2017-10-11 | $36.70 | $37.49 | $35.96 | $37.10 | $36.46 | 20,156 |
| 2017-10-10 | $35.21 | $36.30 | $35.21 | $36.27 | $35.64 | 17,657 |
| 2017-10-09 | $34.49 | $34.50 | $34.09 | $34.40 | $33.80 | 1,677 |
| 2017-10-06 | $34.39 | $35.00 | $34.39 | $35.00 | $34.39 | 542 |
| 2017-10-05 | $34.39 | $34.76 | $34.30 | $34.38 | $33.78 | 1,978 |
| 2017-10-04 | $33.10 | $34.40 | $33.10 | $34.40 | $33.80 | 13,162 |
| 2017-10-03 | $32.99 | $33.74 | $32.25 | $32.25 | $31.69 | 7,702 |
| 2017-10-02 | $33.40 | $33.40 | $33.10 | $33.16 | $32.58 | 1,343 |
| 2017-09-29 | $34.00 | $34.00 | $33.00 | $33.71 | $33.13 | 4,017 |
| 2017-09-28 | $34.14 | $34.14 | $34.14 | $34.14 | $33.55 | 230 |
| 2017-09-27 | $34.03 | $34.15 | $33.10 | $33.10 | $32.53 | 1,332 |
| 2017-09-26 | $32.50 | $35.12 | $32.50 | $33.16 | $32.58 | 13,597 |
| 2017-09-25 | $33.51 | $33.51 | $33.51 | $33.51 | $32.93 | 203 |
| 2017-09-22 | $33.51 | $33.51 | $33.51 | $33.51 | $32.93 | 159 |
| 2017-09-21 | $33.97 | $33.97 | $33.97 | $33.97 | $33.38 | 261 |
| 2017-09-20 | $32.87 | $33.51 | $32.87 | $33.51 | $32.82 | 946 |
| 2017-09-19 | $32.56 | $33.77 | $32.50 | $32.66 | $31.99 | 684 |
| 2017-09-18 | $33.13 | $33.14 | $33.13 | $33.14 | $32.45 | 2,825 |
| 2017-09-15 | $33.64 | $34.20 | $33.28 | $33.28 | $32.60 | 3,598 |
| 2017-09-14 | $34.93 | $34.93 | $33.66 | $33.66 | $32.97 | 2,488 |
| 2017-09-13 | $34.38 | $34.38 | $33.75 | $33.97 | $33.27 | 1,254 |
| 2017-09-12 | $33.57 | $33.96 | $33.57 | $33.96 | $33.26 | 730 |
| 2017-09-11 | $33.70 | $33.94 | $33.54 | $33.78 | $33.09 | 2,670 |
| 2017-09-08 | $33.50 | $34.09 | $33.50 | $33.80 | $33.11 | 4,066 |
| 2017-09-07 | $34.92 | $34.92 | $34.47 | $34.55 | $33.84 | 709 |
| 2017-09-06 | $34.01 | $34.01 | $34.00 | $34.00 | $33.30 | 835 |
| 2017-09-05 | $33.58 | $34.61 | $33.58 | $34.10 | $33.40 | 5,357 |
| 2017-09-01 | $33.61 | $33.88 | $33.58 | $33.73 | $33.04 | 3,036 |
| 2017-08-31 | $34.39 | $34.39 | $34.39 | $34.39 | $33.68 | 381 |
| 2017-08-30 | $33.50 | $33.80 | $33.50 | $33.80 | $33.11 | 5,323 |
| 2017-08-29 | $34.25 | $34.25 | $33.12 | $33.13 | $32.45 | 1,128 |
| 2017-08-28 | $33.20 | $33.93 | $33.20 | $33.93 | $33.23 | 1,883 |
| 2017-08-25 | $33.48 | $33.48 | $32.44 | $33.02 | $32.34 | 7,422 |
| 2017-08-24 | $33.49 | $33.49 | $33.49 | $33.49 | $32.80 | 508 |
| 2017-08-23 | $33.74 | $33.98 | $33.72 | $33.78 | $33.09 | 20,629 |
| 2017-08-22 | $32.21 | $33.47 | $32.21 | $33.31 | $32.63 | 1,658 |
| 2017-08-21 | $32.74 | $33.44 | $32.74 | $33.09 | $32.41 | 4,045 |
| 2017-08-18 | $33.40 | $33.40 | $32.08 | $33.01 | $32.33 | 17,193 |
| 2017-08-17 | $33.16 | $33.16 | $33.16 | $33.16 | $32.48 | 1,138 |
| 2017-08-16 | $34.03 | $34.03 | $32.91 | $33.16 | $32.48 | 4,223 |
| 2017-08-15 | $33.28 | $35.70 | $33.12 | $33.12 | $32.44 | 10,422 |
| 2017-08-14 | $32.40 | $32.80 | $32.35 | $32.40 | $31.73 | 1,305 |
| 2017-08-11 | $32.00 | $32.35 | $32.00 | $32.35 | $31.69 | 4,926 |
| 2017-08-10 | $32.61 | $32.61 | $32.27 | $32.27 | $31.61 | 961 |
| 2017-08-09 | $32.17 | $32.47 | $32.17 | $32.47 | $31.81 | 455 |
| 2017-08-08 | $33.06 | $33.06 | $33.06 | $33.06 | $32.38 | 110 |
| 2017-08-07 | $32.33 | $32.33 | $32.23 | $32.23 | $31.57 | 1,108 |
| 2017-08-04 | $33.11 | $33.11 | $33.11 | $33.11 | $32.43 | 245 |
| 2017-08-03 | $32.42 | $32.42 | $32.22 | $32.25 | $31.59 | 1,015 |
| 2017-08-02 | $32.11 | $32.32 | $32.11 | $32.32 | $31.66 | 964 |
| 2017-08-01 | $31.76 | $32.26 | $31.69 | $32.00 | $31.34 | 6,389 |
| 2017-07-31 | $32.54 | $32.54 | $31.45 | $31.45 | $30.80 | 5,072 |
| 2017-07-28 | $33.05 | $33.05 | $32.50 | $32.50 | $31.83 | 9,725 |
| 2017-07-27 | $32.60 | $33.30 | $32.60 | $33.30 | $32.62 | 2,199 |
| 2017-07-26 | $33.55 | $33.55 | $32.99 | $33.35 | $32.66 | 5,532 |
| 2017-07-25 | $32.70 | $33.25 | $32.70 | $33.25 | $32.57 | 548 |
| 2017-07-24 | $33.28 | $33.28 | $33.00 | $33.11 | $32.43 | 731 |
| 2017-07-21 | $33.28 | $33.30 | $33.07 | $33.28 | $32.60 | 4,225 |
| 2017-07-20 | $32.34 | $33.00 | $32.34 | $33.00 | $32.32 | 1,338 |
| 2017-07-19 | $32.35 | $32.80 | $32.33 | $32.80 | $32.13 | 1,122 |
| 2017-07-18 | $32.50 | $32.51 | $32.49 | $32.50 | $31.83 | 9,622 |
| 2017-07-17 | $32.35 | $33.13 | $32.20 | $32.20 | $31.54 | 1,338 |
| 2017-07-14 | $32.31 | $32.40 | $32.31 | $32.40 | $31.73 | 526 |
| 2017-07-13 | $32.50 | $32.50 | $32.50 | $32.50 | $31.83 | 110 |
| 2017-07-12 | $32.01 | $32.50 | $32.01 | $32.50 | $31.83 | 1,257 |
| 2017-07-11 | $32.00 | $32.00 | $32.00 | $32.00 | $31.34 | 501 |
| 2017-07-10 | $31.74 | $32.00 | $31.72 | $31.89 | $31.23 | 6,931 |
| 2017-07-07 | $31.69 | $31.69 | $31.44 | $31.63 | $30.98 | 1,502 |
| 2017-07-06 | $31.35 | $31.76 | $31.35 | $31.75 | $31.10 | 1,739 |
| 2017-07-05 | $31.70 | $31.76 | $31.22 | $31.76 | $31.11 | 29,962 |
| 2017-07-03 | $30.95 | $31.09 | $30.95 | $30.99 | $30.35 | 1,924 |
| 2017-06-30 | $31.50 | $31.50 | $30.98 | $30.98 | $30.34 | 7,081 |
| 2017-06-29 | $31.45 | $31.45 | $31.05 | $31.05 | $30.41 | 8,119 |
| 2017-06-28 | $31.66 | $31.95 | $31.31 | $31.31 | $30.67 | 4,018 |
| 2017-06-27 | $31.55 | $31.55 | $31.15 | $31.38 | $30.74 | 11,573 |
| 2017-06-26 | $31.81 | $31.82 | $31.28 | $31.60 | $30.95 | 2,367 |
| 2017-06-23 | $31.63 | $31.99 | $31.46 | $31.79 | $31.14 | 1,110 |
| 2017-06-22 | $31.01 | $31.49 | $31.00 | $31.11 | $30.47 | 6,702 |
| 2017-06-21 | $31.24 | $31.24 | $30.95 | $31.07 | $30.43 | 930 |
| 2017-06-20 | $31.10 | $31.10 | $31.10 | $31.10 | $30.46 | 780 |
| 2017-06-19 | $31.18 | $31.85 | $31.18 | $31.63 | $30.98 | 27,863 |
| 2017-06-16 | $30.95 | $31.18 | $30.76 | $31.18 | $30.54 | 2,646 |
| 2017-06-15 | $31.07 | $31.23 | $30.95 | $30.95 | $30.31 | 8,061 |
| 2017-06-14 | $31.20 | $31.43 | $31.18 | $31.18 | $30.54 | 2,264 |
| 2017-06-13 | $31.08 | $31.30 | $31.06 | $31.17 | $30.53 | 16,014 |
| 2017-06-12 | $31.56 | $31.56 | $31.09 | $31.28 | $30.64 | 4,044 |
| 2017-06-09 | $31.01 | $31.13 | $31.01 | $31.13 | $30.49 | 543 |
| 2017-06-08 | $31.96 | $31.96 | $30.99 | $31.17 | $30.53 | 2,412 |
| 2017-06-07 | $31.76 | $31.98 | $31.09 | $31.93 | $31.27 | 3,084 |
| 2017-06-06 | $31.85 | $32.31 | $31.22 | $31.40 | $30.75 | 6,796 |
| 2017-06-05 | $31.12 | $31.42 | $31.12 | $31.22 | $30.58 | 3,991 |
| 2017-06-02 | $30.86 | $30.99 | $30.42 | $30.95 | $30.31 | 3,893 |
| 2017-06-01 | $31.11 | $31.11 | $30.90 | $30.95 | $30.31 | 6,526 |
| 2017-05-31 | $31.52 | $31.52 | $31.40 | $31.40 | $30.75 | 2,181 |
| 2017-05-30 | $31.08 | $31.43 | $31.08 | $31.43 | $30.78 | 2,657 |
| 2017-05-26 | $31.51 | $31.51 | $31.51 | $31.51 | $30.86 | 1,494 |
| 2017-05-25 | $31.90 | $31.90 | $31.61 | $31.65 | $31.00 | 1,956 |
| 2017-05-24 | $31.76 | $31.77 | $31.51 | $31.56 | $30.91 | 8,977 |
| 2017-05-23 | $32.00 | $32.00 | $31.68 | $31.76 | $31.11 | 3,245 |
| 2017-05-22 | $32.01 | $32.06 | $31.50 | $31.76 | $31.11 | 1,588 |
| 2017-05-19 | $31.60 | $31.93 | $31.60 | $31.78 | $31.13 | 859 |
| 2017-05-18 | $31.59 | $31.88 | $31.40 | $31.40 | $30.75 | 2,511 |
| 2017-05-17 | $32.25 | $32.50 | $32.15 | $32.39 | $31.32 | 3,429 |
| 2017-05-16 | $32.11 | $32.70 | $32.11 | $32.65 | $31.57 | 7,454 |
| 2017-05-15 | $32.11 | $32.30 | $32.02 | $32.30 | $31.23 | 963 |
| 2017-05-12 | $32.84 | $32.84 | $31.70 | $32.00 | $30.94 | 5,489 |
| 2017-05-11 | $31.65 | $32.50 | $31.65 | $32.26 | $31.19 | 3,369 |
| 2017-05-10 | $32.85 | $32.85 | $32.33 | $32.33 | $31.26 | 2,450 |
| 2017-05-09 | $31.43 | $32.00 | $31.37 | $31.81 | $30.76 | 9,247 |
| 2017-05-08 | $32.25 | $32.25 | $31.60 | $31.75 | $30.70 | 7,970 |
| 2017-05-05 | $31.47 | $32.50 | $31.47 | $32.18 | $31.11 | 5,164 |
| 2017-05-04 | $32.02 | $32.20 | $31.48 | $31.48 | $30.44 | 8,199 |
| 2017-05-03 | $32.89 | $32.89 | $32.19 | $32.25 | $31.18 | 3,826 |
| 2017-05-02 | $32.50 | $32.50 | $31.95 | $32.40 | $31.33 | 4,711 |
| 2017-05-01 | $32.94 | $33.49 | $32.94 | $32.94 | $31.85 | 1,005 |
| 2017-04-28 | $32.86 | $32.86 | $32.45 | $32.60 | $31.52 | 5,190 |
| 2017-04-27 | $33.92 | $33.92 | $32.80 | $32.85 | $31.76 | 5,144 |
| 2017-04-26 | $33.01 | $33.01 | $32.82 | $32.82 | $31.73 | 735 |
| 2017-04-25 | $33.22 | $33.40 | $33.01 | $33.14 | $32.04 | 23,450 |
| 2017-04-24 | $33.68 | $33.68 | $33.30 | $33.60 | $32.49 | 7,097 |
| 2017-04-21 | $33.85 | $33.85 | $33.60 | $33.61 | $32.50 | 10,184 |
| 2017-04-20 | $33.70 | $34.23 | $33.68 | $33.88 | $32.76 | 6,488 |
| 2017-04-19 | $33.60 | $33.60 | $33.05 | $33.05 | $31.95 | 902 |
| 2017-04-18 | $33.73 | $34.02 | $33.23 | $33.29 | $32.19 | 11,859 |
| 2017-04-17 | $34.00 | $34.50 | $34.00 | $34.27 | $33.13 | 3,172 |
| 2017-04-13 | $33.60 | $34.88 | $33.60 | $34.70 | $33.55 | 5,235 |
| 2017-04-12 | $34.18 | $34.18 | $34.18 | $34.18 | $33.05 | 13 |
| 2017-04-11 | $34.18 | $34.18 | $34.18 | $34.18 | $33.05 | 147 |
| 2017-04-10 | $34.42 | $34.72 | $34.18 | $34.18 | $33.05 | 798 |
| 2017-04-07 | $34.30 | $34.42 | $33.36 | $34.39 | $33.25 | 7,854 |
| 2017-04-06 | $34.36 | $34.36 | $34.11 | $34.11 | $32.98 | 760 |
| 2017-04-05 | $34.19 | $34.19 | $34.19 | $34.19 | $33.06 | 3,154 |
| 2017-04-04 | $33.71 | $34.57 | $33.71 | $34.57 | $33.42 | 2,276 |
| 2017-04-03 | $34.93 | $34.93 | $33.71 | $33.74 | $32.62 | 2,097 |
| 2017-03-31 | $33.80 | $34.00 | $33.80 | $34.00 | $32.87 | 14,256 |
| 2017-03-30 | $33.06 | $33.67 | $33.06 | $33.60 | $32.49 | 1,217 |
| 2017-03-29 | $33.30 | $33.70 | $33.30 | $33.70 | $32.58 | 4,546 |
| 2017-03-28 | $33.32 | $33.32 | $33.32 | $33.32 | $32.22 | 197 |
| 2017-03-27 | $33.32 | $33.32 | $33.32 | $33.32 | $32.22 | 656 |
| 2017-03-24 | $33.58 | $33.69 | $33.29 | $33.69 | $32.57 | 910 |
| 2017-03-23 | $32.00 | $33.55 | $32.00 | $33.08 | $31.98 | 4,787 |
| 2017-03-22 | $33.98 | $33.98 | $33.98 | $33.98 | $32.77 | 200 |
| 2017-03-21 | $33.19 | $33.19 | $32.69 | $33.00 | $31.82 | 769 |
| 2017-03-20 | $32.43 | $34.13 | $32.43 | $33.49 | $32.30 | 11,853 |
| 2017-03-17 | $32.92 | $33.00 | $32.75 | $32.75 | $31.58 | 2,116 |
| 2017-03-16 | $32.50 | $33.20 | $32.50 | $33.20 | $32.02 | 3,451 |
| 2017-03-15 | $32.81 | $32.89 | $32.30 | $32.50 | $31.34 | 4,911 |
| 2017-03-14 | $32.68 | $32.68 | $32.68 | $32.68 | $31.52 | 5 |
| 2017-03-13 | $33.43 | $33.43 | $32.31 | $32.68 | $31.52 | 3,934 |
| 2017-03-10 | $32.84 | $33.12 | $32.84 | $33.12 | $31.94 | 513 |
| 2017-03-09 | $33.69 | $33.69 | $32.89 | $32.89 | $31.72 | 1,620 |
| 2017-03-08 | $32.82 | $33.20 | $32.82 | $32.90 | $31.73 | 2,183 |
| 2017-03-07 | $32.75 | $33.44 | $32.75 | $33.20 | $32.02 | 3,105 |
| 2017-03-06 | $33.37 | $33.37 | $33.37 | $33.37 | $32.18 | 5,031 |
| 2017-03-03 | $33.85 | $33.85 | $33.07 | $33.64 | $32.44 | 2,191 |
| 2017-03-02 | $34.01 | $34.01 | $33.61 | $33.63 | $32.43 | 29,775 |
| 2017-03-01 | $34.08 | $34.08 | $33.77 | $33.77 | $32.57 | 1,461 |
| 2017-02-28 | $33.93 | $33.93 | $33.80 | $33.80 | $32.60 | 794 |
| 2017-02-27 | $33.30 | $33.76 | $33.30 | $33.76 | $32.56 | 470 |
| 2017-02-24 | $33.57 | $33.57 | $33.54 | $33.54 | $32.34 | 621 |
| 2017-02-23 | $33.35 | $34.49 | $33.35 | $33.62 | $32.42 | 12,978 |
| 2017-02-22 | $33.37 | $33.37 | $33.37 | $33.37 | $32.18 | 96 |
| 2017-02-21 | $32.90 | $33.37 | $32.90 | $33.37 | $32.18 | 2,136 |
| 2017-02-17 | $33.11 | $33.11 | $32.65 | $32.87 | $31.70 | 3,726 |
| 2017-02-16 | $33.41 | $33.55 | $33.03 | $33.03 | $31.85 | 2,827 |
| 2017-02-15 | $32.94 | $33.47 | $32.94 | $33.47 | $32.28 | 1,744 |
| 2017-02-14 | $33.25 | $33.64 | $33.25 | $33.40 | $32.21 | 6,254 |
| 2017-02-13 | $33.40 | $33.40 | $33.05 | $33.05 | $31.87 | 803 |
| 2017-02-10 | $33.34 | $33.34 | $33.34 | $33.34 | $32.15 | 160 |
| 2017-02-09 | $33.35 | $33.35 | $33.34 | $33.34 | $32.15 | 362 |
| 2017-02-08 | $32.45 | $33.00 | $32.40 | $32.72 | $31.55 | 2,913 |
| 2017-02-07 | $33.04 | $33.40 | $32.58 | $32.58 | $31.42 | 1,164 |
| 2017-02-06 | $33.48 | $33.48 | $32.96 | $33.14 | $31.96 | 7,657 |
| 2017-02-03 | $32.20 | $32.75 | $32.18 | $32.66 | $31.50 | 8,905 |
| 2017-02-02 | $32.41 | $32.41 | $32.17 | $32.18 | $31.03 | 1,883 |
| 2017-02-01 | $33.31 | $33.40 | $32.40 | $32.40 | $31.25 | 3,053 |
| 2017-01-31 | $33.53 | $33.53 | $32.66 | $32.73 | $31.56 | 1,800 |
| 2017-01-30 | $33.35 | $33.35 | $32.50 | $32.61 | $31.45 | 2,258 |
| 2017-01-27 | $33.94 | $33.94 | $32.88 | $33.10 | $31.92 | 1,342 |
| 2017-01-26 | $33.71 | $33.71 | $33.11 | $33.11 | $31.93 | 8,648 |
| 2017-01-25 | $34.19 | $34.20 | $33.66 | $33.91 | $32.70 | 3,778 |
| 2017-01-24 | $33.81 | $34.57 | $33.81 | $34.48 | $33.25 | 9,468 |
| 2017-01-23 | $35.25 | $35.25 | $34.31 | $34.70 | $33.46 | 3,838 |
| 2017-01-20 | $34.54 | $35.44 | $33.77 | $35.44 | $34.18 | 5,625 |
| 2017-01-19 | $33.45 | $34.36 | $33.45 | $34.36 | $33.14 | 3,964 |
| 2017-01-18 | $34.00 | $34.43 | $33.61 | $34.43 | $33.20 | 618 |
| 2017-01-17 | $34.82 | $34.83 | $33.44 | $33.76 | $32.56 | 7,095 |
| 2017-01-13 | $34.65 | $34.73 | $34.44 | $34.73 | $33.49 | 1,353 |
| 2017-01-12 | $34.35 | $34.67 | $34.18 | $34.65 | $33.41 | 3,912 |
| 2017-01-11 | $34.04 | $34.36 | $33.05 | $34.36 | $33.14 | 655 |
| 2017-01-10 | $34.12 | $34.33 | $34.07 | $34.10 | $32.88 | 1,115 |
| 2017-01-09 | $34.79 | $35.25 | $33.70 | $34.17 | $32.95 | 5,664 |
| 2017-01-06 | $34.20 | $34.28 | $34.10 | $34.23 | $33.01 | 1,191 |
| 2017-01-05 | $33.00 | $34.23 | $33.00 | $34.17 | $32.95 | 13,480 |
| 2017-01-04 | $32.38 | $33.19 | $32.30 | $33.19 | $32.01 | 2,763 |
| 2017-01-03 | $33.00 | $33.26 | $32.25 | $32.60 | $31.44 | 15,851 |
| 2016-12-30 | $32.10 | $33.45 | $32.00 | $32.97 | $31.79 | 8,855 |
| 2016-12-29 | $31.73 | $32.03 | $31.73 | $32.03 | $30.89 | 1,803 |
| 2016-12-28 | $31.24 | $32.07 | $31.24 | $31.81 | $30.67 | 4,026 |
| 2016-12-27 | $32.24 | $32.24 | $30.61 | $31.08 | $29.97 | 27,873 |
| 2016-12-23 | $31.57 | $32.00 | $31.55 | $32.00 | $30.86 | 1,074 |
| 2016-12-22 | $31.22 | $32.08 | $31.22 | $31.55 | $30.43 | 1,424 |
| 2016-12-21 | $32.34 | $32.34 | $31.57 | $31.81 | $30.60 | 2,815 |
| 2016-12-20 | $31.80 | $31.81 | $31.47 | $31.53 | $30.33 | 4,799 |
| 2016-12-19 | $32.00 | $32.05 | $31.78 | $31.78 | $30.57 | 12,462 |
| 2016-12-16 | $32.48 | $32.50 | $32.01 | $32.30 | $31.07 | 11,135 |
| 2016-12-15 | $32.65 | $32.65 | $32.24 | $32.50 | $31.26 | 20,918 |
| 2016-12-14 | $33.01 | $33.02 | $32.81 | $32.89 | $31.63 | 6,372 |
| 2016-12-13 | $33.78 | $33.78 | $33.00 | $33.23 | $31.96 | 7,979 |
| 2016-12-12 | $33.00 | $33.37 | $32.85 | $33.25 | $31.98 | 7,657 |
| 2016-12-09 | $34.21 | $34.23 | $32.85 | $33.00 | $31.74 | 1,878 |
| 2016-12-08 | $32.45 | $33.32 | $32.45 | $33.25 | $31.98 | 1,364 |
| 2016-12-07 | $33.42 | $33.42 | $32.36 | $32.60 | $31.36 | 7,032 |
| 2016-12-06 | $33.03 | $33.04 | $32.64 | $32.99 | $31.73 | 3,145 |
| 2016-12-05 | $32.49 | $33.20 | $32.31 | $32.78 | $31.53 | 1,789 |
| 2016-12-02 | $31.33 | $32.66 | $31.33 | $32.30 | $31.07 | 13,094 |
| 2016-12-01 | $32.19 | $32.33 | $32.18 | $32.22 | $30.99 | 1,851 |
| 2016-11-30 | $31.89 | $32.03 | $31.59 | $32.03 | $30.81 | 1,034 |
| 2016-11-29 | $33.00 | $33.00 | $31.33 | $32.09 | $30.86 | 13,544 |
| 2016-11-28 | $33.02 | $33.02 | $32.22 | $32.35 | $31.12 | 9,451 |
| 2016-11-25 | $33.48 | $33.48 | $33.07 | $33.07 | $31.81 | 1,017 |
| 2016-11-23 | $33.61 | $33.61 | $32.75 | $32.92 | $31.67 | 1,897 |
| 2016-11-22 | $33.40 | $33.40 | $32.62 | $32.72 | $31.47 | 7,154 |
| 2016-11-21 | $34.17 | $34.17 | $33.71 | $33.73 | $32.44 | 2,105 |
| 2016-11-18 | $34.49 | $34.50 | $33.51 | $33.59 | $32.31 | 4,940 |
| 2016-11-17 | $34.00 | $34.00 | $33.99 | $34.00 | $32.70 | 1,135 |
| 2016-11-16 | $32.97 | $34.47 | $32.97 | $34.17 | $32.87 | 7,184 |
| 2016-11-15 | $34.08 | $34.08 | $33.40 | $33.57 | $32.29 | 4,390 |
| 2016-11-14 | $34.04 | $34.04 | $33.66 | $33.69 | $32.40 | 1,081 |
| 2016-11-11 | $34.00 | $34.78 | $34.00 | $34.78 | $33.45 | 1,113 |
| 2016-11-10 | $33.87 | $34.31 | $33.70 | $34.31 | $33.00 | 8,461 |
| 2016-11-09 | $33.95 | $34.15 | $33.71 | $33.86 | $32.57 | 9,334 |
| 2016-11-08 | $33.99 | $34.90 | $33.77 | $34.10 | $32.80 | 7,577 |
| 2016-11-07 | $34.44 | $35.33 | $33.76 | $34.49 | $33.17 | 3,106 |
| 2016-11-04 | $34.36 | $34.50 | $33.81 | $34.43 | $33.12 | 7,836 |
| 2016-11-03 | $34.65 | $34.77 | $33.77 | $34.77 | $33.44 | 10,569 |
| 2016-11-02 | $34.63 | $34.89 | $33.77 | $34.56 | $33.24 | 2,798 |
| 2016-11-01 | $35.38 | $35.38 | $34.53 | $34.66 | $33.34 | 2,237 |
| 2016-10-31 | $34.74 | $35.57 | $34.74 | $35.28 | $33.93 | 4,266 |
| 2016-10-28 | $35.32 | $35.50 | $34.39 | $34.66 | $33.34 | 8,656 |
| 2016-10-27 | $36.33 | $36.33 | $35.16 | $35.16 | $33.82 | 17,138 |
| 2016-10-26 | $35.45 | $36.16 | $35.40 | $35.40 | $34.05 | 3,086 |
| 2016-10-25 | $34.48 | $35.59 | $34.48 | $35.45 | $34.10 | 18,413 |
| 2016-10-24 | $35.10 | $35.12 | $34.72 | $34.72 | $33.39 | 5,644 |
| 2016-10-21 | $34.82 | $34.85 | $34.57 | $34.70 | $33.38 | 3,180 |
| 2016-10-20 | $34.40 | $34.67 | $34.00 | $34.62 | $33.30 | 3,372 |
| 2016-10-19 | $34.17 | $34.66 | $34.03 | $34.14 | $32.84 | 2,052 |
| 2016-10-18 | $34.75 | $34.75 | $33.83 | $33.84 | $32.55 | 9,260 |
| 2016-10-17 | $34.20 | $34.40 | $33.76 | $34.26 | $32.95 | 9,874 |
| 2016-10-14 | $35.22 | $35.22 | $34.25 | $34.25 | $32.94 | 29,223 |
| 2016-10-13 | $34.64 | $35.43 | $34.50 | $35.19 | $33.85 | 15,392 |
| 2016-10-12 | $35.52 | $35.52 | $34.84 | $35.10 | $33.76 | 17,544 |
| 2016-10-11 | $35.92 | $36.00 | $34.75 | $35.63 | $34.27 | 45,119 |
| 2016-10-10 | $36.16 | $36.45 | $35.70 | $36.45 | $35.06 | 3,213 |
| 2016-10-07 | $35.77 | $35.79 | $34.95 | $35.26 | $33.91 | 14,659 |
| 2016-10-06 | $35.38 | $36.05 | $35.20 | $35.40 | $34.05 | 30,089 |
| 2016-10-05 | $36.26 | $36.26 | $35.35 | $35.35 | $34.00 | 16,148 |
| 2016-10-04 | $35.09 | $36.07 | $35.09 | $35.93 | $34.56 | 31,441 |
| 2016-10-03 | $34.80 | $36.45 | $34.56 | $35.41 | $34.06 | 126,708 |
| 2016-09-30 | $35.03 | $35.42 | $34.86 | $34.93 | $33.60 | 6,511 |
| 2016-09-29 | $35.45 | $35.52 | $34.38 | $34.89 | $33.56 | 17,868 |
| 2016-09-28 | $34.84 | $35.29 | $34.55 | $34.85 | $33.52 | 5,323 |
| 2016-09-27 | $34.99 | $35.45 | $34.99 | $35.03 | $33.69 | 4,511 |
| 2016-09-26 | $35.49 | $35.52 | $34.99 | $34.99 | $33.65 | 8,520 |
| 2016-09-23 | $35.01 | $35.52 | $35.01 | $35.52 | $34.16 | 3,381 |
| 2016-09-22 | $35.43 | $35.52 | $35.27 | $35.51 | $34.15 | 7,995 |
| 2016-09-21 | $34.37 | $35.25 | $34.37 | $35.25 | $33.83 | 10,281 |
| 2016-09-20 | $33.87 | $34.49 | $33.87 | $34.46 | $33.07 | 4,959 |
| 2016-09-19 | $34.45 | $34.45 | $33.80 | $33.87 | $32.50 | 1,905 |
| 2016-09-16 | $33.94 | $34.03 | $33.75 | $33.80 | $32.43 | 7,454 |
| 2016-09-15 | $34.44 | $34.50 | $34.32 | $34.50 | $33.11 | 2,278 |
| 2016-09-14 | $34.08 | $34.50 | $33.72 | $34.32 | $32.93 | 18,569 |
| 2016-09-13 | $34.16 | $34.38 | $33.74 | $34.00 | $32.63 | 5,211 |
| 2016-09-12 | $34.07 | $34.37 | $34.04 | $34.04 | $32.67 | 3,920 |
| 2016-09-09 | $34.25 | $34.47 | $34.15 | $34.28 | $32.90 | 13,792 |
| 2016-09-08 | $34.45 | $34.45 | $34.30 | $34.38 | $32.99 | 16,105 |
| 2016-09-07 | $34.06 | $34.40 | $33.67 | $34.31 | $32.92 | 3,382 |
| 2016-09-06 | $33.82 | $34.35 | $33.74 | $34.35 | $32.96 | 3,609 |
| 2016-09-02 | $33.50 | $33.99 | $33.20 | $33.72 | $32.36 | 6,353 |
| 2016-09-01 | $33.79 | $33.79 | $33.25 | $33.35 | $32.00 | 64,401 |
| 2016-08-31 | $33.50 | $33.50 | $33.11 | $33.11 | $31.77 | 29,775 |
| 2016-08-30 | $34.75 | $34.75 | $33.21 | $33.51 | $32.16 | 34,676 |
| 2016-08-29 | $34.83 | $34.83 | $34.00 | $34.25 | $32.87 | 6,107 |
| 2016-08-26 | $34.50 | $36.16 | $34.18 | $34.27 | $32.89 | 93,672 |
| 2016-08-25 | $34.01 | $34.64 | $34.01 | $34.49 | $33.10 | 3,524 |
| 2016-08-24 | $34.50 | $35.00 | $34.13 | $34.59 | $33.19 | 15,640 |
| 2016-08-23 | $34.49 | $34.50 | $34.49 | $34.50 | $33.11 | 3,474 |
| 2016-08-22 | $33.83 | $33.83 | $33.83 | $33.83 | $32.46 | 2,833 |
| 2016-08-19 | $34.02 | $34.02 | $34.02 | $34.02 | $32.65 | 51 |
| 2016-08-18 | $34.25 | $34.25 | $34.00 | $34.02 | $32.65 | 17,196 |
| 2016-08-17 | $34.80 | $34.87 | $34.37 | $34.43 | $33.04 | 1,310 |
| 2016-08-16 | $34.12 | $34.20 | $34.12 | $34.20 | $32.82 | 3,472 |
| 2016-08-15 | $34.16 | $34.16 | $34.16 | $34.16 | $32.78 | 47 |
| 2016-08-12 | $34.46 | $34.46 | $34.16 | $34.16 | $32.78 | 750 |
| 2016-08-11 | $34.07 | $34.43 | $34.07 | $34.43 | $33.04 | 905 |
| 2016-08-10 | $34.27 | $34.27 | $33.96 | $34.17 | $32.79 | 429 |
| 2016-08-09 | $33.80 | $33.80 | $33.80 | $33.80 | $32.43 | 212 |
| 2016-08-08 | $33.59 | $34.10 | $33.58 | $34.10 | $32.72 | 1,240 |
| 2016-08-05 | $33.27 | $33.60 | $33.27 | $33.60 | $32.24 | 876 |
| 2016-08-04 | $33.77 | $33.77 | $33.21 | $33.59 | $32.23 | 788 |
| 2016-08-03 | $33.32 | $33.64 | $33.32 | $33.64 | $32.28 | 31,305 |
| 2016-08-02 | $33.43 | $34.13 | $33.12 | $33.65 | $32.29 | 1,652 |
| 2016-08-01 | $34.07 | $34.75 | $34.07 | $34.75 | $33.35 | 390 |
| 2016-07-29 | $34.38 | $34.38 | $34.38 | $34.38 | $32.99 | 343 |
| 2016-07-28 | $32.80 | $35.49 | $32.80 | $34.75 | $33.35 | 15,676 |
| 2016-07-27 | $33.12 | $33.12 | $33.03 | $33.10 | $31.76 | 2,830 |
| 2016-07-26 | $33.44 | $33.44 | $33.44 | $33.44 | $32.09 | 373 |
| 2016-07-25 | $32.55 | $33.44 | $32.55 | $33.44 | $32.09 | 12,764 |
| 2016-07-22 | $33.19 | $33.51 | $33.11 | $33.33 | $31.98 | 1,926 |
| 2016-07-21 | $31.88 | $32.66 | $31.88 | $32.60 | $31.28 | 8,968 |
| 2016-07-20 | $32.64 | $32.64 | $32.20 | $32.49 | $31.18 | 2,111 |
| 2016-07-19 | $33.23 | $33.23 | $32.49 | $32.49 | $31.18 | 3,638 |
| 2016-07-18 | $32.66 | $32.66 | $32.64 | $32.65 | $31.33 | 865 |
| 2016-07-15 | $32.50 | $32.50 | $32.23 | $32.23 | $30.93 | 428 |
| 2016-07-14 | $32.50 | $32.50 | $32.43 | $32.43 | $31.12 | 494 |
| 2016-07-13 | $32.50 | $32.50 | $32.46 | $32.46 | $31.15 | 423 |
| 2016-07-12 | $33.60 | $33.80 | $32.40 | $32.49 | $31.18 | 13,389 |
| 2016-07-11 | $32.25 | $33.54 | $32.25 | $33.54 | $32.19 | 8,538 |
| 2016-07-08 | $32.83 | $32.83 | $32.25 | $32.75 | $31.43 | 1,508 |
| 2016-07-07 | $31.86 | $32.61 | $31.81 | $32.08 | $30.79 | 3,274 |
| 2016-07-06 | $31.19 | $32.29 | $31.19 | $31.89 | $30.60 | 1,726 |
| 2016-07-05 | $31.52 | $31.63 | $31.21 | $31.41 | $30.14 | 6,513 |
| 2016-07-01 | $31.63 | $32.36 | $31.63 | $31.80 | $30.52 | 2,551 |
| 2016-06-30 | $31.91 | $32.01 | $31.73 | $31.79 | $30.51 | 3,347 |
| 2016-06-29 | $32.46 | $32.46 | $31.31 | $31.32 | $30.06 | 3,787 |
| 2016-06-28 | $31.98 | $32.50 | $30.77 | $31.60 | $30.32 | 39,274 |
| 2016-06-27 | $31.61 | $31.75 | $31.12 | $31.46 | $30.18 | 3,016 |
| 2016-06-24 | $31.92 | $31.92 | $31.20 | $31.24 | $29.98 | 2,404 |
| 2016-06-23 | $33.10 | $33.10 | $32.81 | $32.82 | $31.49 | 1,318 |
| 2016-06-22 | $33.39 | $33.39 | $32.83 | $32.83 | $31.50 | 3,906 |
| 2016-06-21 | $32.23 | $32.92 | $32.23 | $32.92 | $31.59 | 4,310 |
| 2016-06-20 | $31.52 | $31.52 | $31.52 | $31.52 | $30.25 | 489 |
| 2016-06-17 | $31.75 | $31.75 | $31.75 | $31.75 | $30.47 | 465 |
| 2016-06-16 | $31.93 | $31.93 | $31.93 | $31.93 | $30.64 | 194 |
| 2016-06-15 | $32.48 | $32.48 | $31.63 | $31.63 | $30.35 | 308 |
| 2016-06-14 | $32.21 | $32.21 | $31.59 | $31.59 | $30.31 | 3,770 |
| 2016-06-13 | $33.00 | $33.01 | $32.80 | $32.81 | $31.48 | 2,336 |
| 2016-06-10 | $33.00 | $33.09 | $33.00 | $33.09 | $31.75 | 1,316 |
| 2016-06-09 | $33.15 | $33.70 | $33.15 | $33.70 | $32.34 | 581 |
| 2016-06-08 | $33.23 | $33.23 | $32.67 | $32.67 | $31.35 | 1,448 |
| 2016-06-07 | $33.50 | $33.50 | $33.20 | $33.20 | $31.86 | 9,518 |
| 2016-06-06 | $32.64 | $33.04 | $31.46 | $33.00 | $31.67 | 28,074 |
| 2016-06-03 | $33.08 | $33.10 | $32.50 | $32.50 | $31.19 | 1,403 |
| 2016-06-02 | $33.55 | $34.00 | $33.00 | $34.00 | $32.63 | 1,555 |
| 2016-06-01 | $32.16 | $32.80 | $32.16 | $32.80 | $31.48 | 881 |
| 2016-05-31 | $33.02 | $33.02 | $32.55 | $32.96 | $31.63 | 1,344 |
| 2016-05-27 | $33.41 | $33.60 | $32.99 | $33.00 | $31.67 | 2,577 |
| 2016-05-26 | $32.52 | $33.74 | $32.52 | $32.85 | $31.52 | 3,875 |
| 2016-05-25 | $33.05 | $33.77 | $33.03 | $33.66 | $32.30 | 1,135 |
| 2016-05-24 | $33.54 | $34.10 | $32.27 | $33.75 | $32.39 | 1,904 |
| 2016-05-23 | $33.41 | $33.41 | $32.98 | $33.15 | $31.81 | 3,495 |
| 2016-05-20 | $33.07 | $33.07 | $32.70 | $32.74 | $31.42 | 335 |
| 2016-05-19 | $31.91 | $32.98 | $31.89 | $32.70 | $31.38 | 7,763 |
| 2016-05-18 | $32.04 | $32.04 | $32.04 | $32.04 | $30.75 | 111 |
| 2016-05-17 | $32.00 | $32.80 | $32.00 | $32.71 | $31.39 | 1,235 |
| 2016-05-16 | $34.12 | $34.12 | $31.95 | $32.38 | $31.07 | 10,607 |
| 2016-05-13 | $33.56 | $34.44 | $33.51 | $34.44 | $33.05 | 2,691 |
| 2016-05-12 | $34.00 | $34.00 | $33.63 | $33.63 | $32.27 | 738 |
| 2016-05-11 | $34.18 | $34.28 | $34.13 | $34.15 | $32.37 | 1,450 |
| 2016-05-10 | $34.99 | $34.99 | $33.43 | $33.43 | $31.68 | 962 |
| 2016-05-09 | $34.66 | $34.66 | $34.11 | $34.38 | $32.58 | 4,577 |
| 2016-05-06 | $35.02 | $35.02 | $34.67 | $34.67 | $32.86 | 405 |
| 2016-05-05 | $34.82 | $35.00 | $34.40 | $34.70 | $32.89 | 7,814 |
| 2016-05-04 | $34.33 | $34.33 | $34.00 | $34.05 | $32.27 | 1,402 |
| 2016-05-03 | $33.80 | $33.80 | $33.42 | $33.60 | $31.84 | 982 |
| 2016-05-02 | $33.80 | $34.30 | $33.80 | $34.30 | $32.51 | 3,186 |
| 2016-04-29 | $34.00 | $34.00 | $33.75 | $33.76 | $32.00 | 1,581 |
| 2016-04-28 | $34.00 | $34.20 | $33.24 | $34.20 | $32.41 | 5,672 |
| 2016-04-27 | $33.57 | $33.80 | $33.08 | $33.80 | $32.03 | 16,324 |
| 2016-04-26 | $33.67 | $33.85 | $33.09 | $33.67 | $31.91 | 5,512 |
| 2016-04-25 | $34.25 | $34.25 | $33.49 | $34.00 | $32.22 | 26,473 |
| 2016-04-22 | $33.82 | $33.82 | $33.42 | $33.60 | $31.84 | 10,749 |
| 2016-04-21 | $34.30 | $34.59 | $33.80 | $33.80 | $32.03 | 9,962 |
| 2016-04-20 | $34.30 | $34.50 | $34.29 | $34.50 | $32.70 | 12,301 |
| 2016-04-19 | $34.59 | $34.60 | $33.99 | $33.99 | $32.21 | 19,842 |
| 2016-04-18 | $34.09 | $35.00 | $33.51 | $35.00 | $33.17 | 17,650 |
| 2016-04-15 | $34.73 | $34.73 | $33.99 | $34.67 | $32.86 | 3,957 |
| 2016-04-14 | $34.00 | $34.80 | $34.00 | $34.75 | $32.93 | 4,986 |
| 2016-04-13 | $34.00 | $34.00 | $33.50 | $33.89 | $32.12 | 2,859 |
| 2016-04-12 | $33.58 | $33.59 | $33.58 | $33.59 | $31.84 | 304 |
| 2016-04-11 | $33.60 | $33.99 | $33.60 | $33.60 | $31.84 | 13,531 |
| 2016-04-08 | $33.49 | $33.50 | $33.34 | $33.50 | $31.75 | 17,400 |
| 2016-04-07 | $33.24 | $33.70 | $33.03 | $33.14 | $31.41 | 1,804 |
| 2016-04-06 | $33.16 | $33.16 | $33.04 | $33.04 | $31.31 | 693 |
| 2016-04-05 | $33.80 | $33.90 | $33.24 | $33.89 | $32.12 | 3,930 |
| 2016-04-04 | $35.00 | $35.00 | $33.69 | $33.74 | $31.98 | 4,917 |
| 2016-04-01 | $34.48 | $34.48 | $34.22 | $34.39 | $32.59 | 2,638 |
| 2016-03-31 | $32.83 | $34.98 | $32.83 | $34.60 | $32.79 | 15,766 |
| 2016-03-30 | $33.28 | $33.50 | $33.28 | $33.50 | $31.75 | 274 |
| 2016-03-29 | $33.28 | $33.28 | $33.28 | $33.28 | $31.54 | 86 |
| 2016-03-28 | $33.28 | $33.28 | $33.28 | $33.28 | $31.54 | 59 |
| 2016-03-24 | $33.28 | $33.28 | $33.28 | $33.28 | $31.54 | 4 |
| 2016-03-23 | $33.50 | $33.50 | $33.27 | $33.28 | $31.54 | 2,068 |
| 2016-03-22 | $33.79 | $34.47 | $33.73 | $33.90 | $32.13 | 17,644 |
| 2016-03-21 | $33.78 | $33.78 | $33.29 | $33.30 | $31.56 | 23,493 |
| 2016-03-17 | $33.00 | $33.00 | $33.00 | $33.00 | $31.21 | 5 |
| 2016-03-16 | $33.00 | $33.00 | $33.00 | $33.00 | $31.21 | 56 |
| 2016-03-15 | $33.00 | $33.00 | $33.00 | $33.00 | $31.21 | 109 |
| 2016-03-14 | $33.00 | $33.00 | $33.00 | $33.00 | $31.21 | 5 |
| 2016-03-11 | $33.00 | $33.00 | $33.00 | $33.00 | $31.21 | 373 |
| 2016-03-10 | $33.47 | $33.48 | $33.00 | $33.00 | $31.21 | 314 |
| 2016-03-09 | $33.89 | $33.89 | $33.89 | $33.89 | $32.05 | 100 |
| 2016-03-08 | $33.01 | $33.01 | $32.81 | $33.00 | $31.21 | 929 |
| 2016-03-07 | $33.44 | $33.44 | $33.12 | $33.12 | $31.33 | 411 |
| 2016-03-04 | $33.79 | $34.04 | $32.71 | $32.88 | $31.10 | 3,061 |
| 2016-03-03 | $34.04 | $34.04 | $34.04 | $34.04 | $32.19 | 276 |
| 2016-03-02 | $33.84 | $33.84 | $33.60 | $33.65 | $31.83 | 558 |
| 2016-03-01 | $33.74 | $33.74 | $33.74 | $33.74 | $31.91 | 238 |
| 2016-02-29 | $33.52 | $33.52 | $33.52 | $33.52 | $31.70 | 29 |
| 2016-02-26 | $33.50 | $33.52 | $33.48 | $33.52 | $31.70 | 1,464 |
| 2016-02-25 | $33.27 | $33.27 | $33.27 | $33.27 | $31.47 | 176 |
| 2016-02-24 | $32.07 | $33.14 | $32.07 | $33.04 | $31.25 | 1,613 |
| 2016-02-23 | $32.27 | $32.27 | $32.27 | $32.27 | $30.52 | 319 |
| 2016-02-22 | $32.73 | $33.61 | $32.72 | $33.61 | $31.79 | 505 |
| 2016-02-19 | $32.43 | $32.90 | $32.25 | $32.70 | $30.93 | 10,166 |
| 2016-02-18 | $33.45 | $33.45 | $32.91 | $33.03 | $31.24 | 42,966 |
| 2016-02-17 | $32.12 | $33.00 | $32.12 | $33.00 | $31.21 | 2,099 |
| 2016-02-16 | $32.99 | $32.99 | $32.71 | $32.71 | $30.94 | 520 |
| 2016-02-12 | $30.40 | $32.46 | $30.40 | $32.46 | $30.70 | 4,051 |
| 2016-02-11 | $30.37 | $32.15 | $30.37 | $32.15 | $30.41 | 4,437 |
| 2016-02-10 | $31.50 | $31.50 | $29.50 | $29.59 | $27.99 | 9,059 |
| 2016-02-09 | $31.60 | $31.60 | $31.50 | $31.51 | $29.80 | 713 |
| 2016-02-08 | $32.02 | $32.43 | $32.00 | $32.00 | $30.27 | 2,232 |
| 2016-02-05 | $32.33 | $32.33 | $31.56 | $32.18 | $30.44 | 702 |
| 2016-02-04 | $32.95 | $32.95 | $32.53 | $32.53 | $30.77 | 339 |
| 2016-02-03 | $32.05 | $32.05 | $32.05 | $32.05 | $30.31 | 207 |
| 2016-02-02 | $32.00 | $32.04 | $31.79 | $31.94 | $30.21 | 1,455 |
| 2016-02-01 | $32.04 | $32.75 | $31.79 | $32.20 | $30.45 | 3,697 |
| 2016-01-29 | $32.01 | $32.53 | $31.61 | $31.61 | $29.90 | 4,621 |
| 2016-01-28 | $31.55 | $31.99 | $31.55 | $31.80 | $30.08 | 344 |
| 2016-01-27 | $31.72 | $31.72 | $31.38 | $31.46 | $29.76 | 6,152 |
| 2016-01-26 | $31.20 | $32.88 | $31.19 | $32.60 | $30.83 | 9,851 |
| 2016-01-25 | $30.75 | $31.20 | $30.75 | $31.00 | $29.32 | 2,689 |
| 2016-01-22 | $30.08 | $31.12 | $30.07 | $30.73 | $29.06 | 4,273 |
| 2016-01-21 | $30.41 | $30.41 | $29.20 | $29.26 | $27.67 | 2,142 |
| 2016-01-20 | $29.86 | $30.57 | $28.96 | $30.57 | $28.91 | 2,936 |
| 2016-01-19 | $30.30 | $30.30 | $29.99 | $29.99 | $28.36 | 908 |
| 2016-01-15 | $29.76 | $29.76 | $29.32 | $29.74 | $28.13 | 8,939 |
| 2016-01-14 | $30.29 | $30.60 | $29.98 | $30.60 | $28.94 | 964 |
| 2016-01-13 | $30.32 | $31.10 | $29.88 | $31.10 | $29.41 | 21,298 |
| 2016-01-12 | $29.60 | $29.60 | $29.34 | $29.52 | $27.92 | 1,053 |
| 2016-01-11 | $29.19 | $29.35 | $28.89 | $29.24 | $27.66 | 2,411 |
| 2016-01-08 | $29.18 | $29.18 | $28.81 | $29.01 | $27.44 | 2,865 |
| 2016-01-07 | $28.22 | $29.62 | $28.22 | $29.62 | $28.01 | 2,874 |
| 2016-01-06 | $29.50 | $29.50 | $29.00 | $29.00 | $27.43 | 642 |
| 2016-01-05 | $29.19 | $29.33 | $29.19 | $29.33 | $27.74 | 615 |
| 2016-01-04 | $29.80 | $29.80 | $29.15 | $29.25 | $27.66 | 15,303 |
| 2015-12-31 | $29.80 | $30.56 | $29.80 | $30.56 | $28.90 | 832 |
| 2015-12-30 | $29.80 | $30.00 | $29.63 | $29.63 | $28.02 | 867 |
| 2015-12-29 | $29.71 | $29.96 | $29.51 | $29.51 | $27.91 | 15,011 |
| 2015-12-28 | $29.75 | $29.75 | $29.75 | $29.75 | $28.14 | 223 |
| 2015-12-24 | $29.44 | $29.48 | $29.40 | $29.48 | $27.88 | 491 |
| 2015-12-23 | $29.03 | $30.48 | $29.00 | $29.72 | $28.11 | 7,581 |
| 2015-12-22 | $29.67 | $30.72 | $29.00 | $29.00 | $27.37 | 1,042 |
| 2015-12-21 | $29.50 | $30.75 | $29.50 | $30.75 | $29.02 | 1,109 |
| 2015-12-18 | $31.30 | $31.30 | $29.90 | $30.05 | $28.36 | 4,615 |
| 2015-12-17 | $30.00 | $31.27 | $28.94 | $31.27 | $29.51 | 7,945 |
| 2015-12-16 | $29.61 | $29.61 | $29.57 | $29.57 | $27.91 | 652 |
| 2015-12-15 | $29.25 | $29.50 | $29.25 | $29.25 | $27.60 | 2,181 |
| 2015-12-14 | $28.98 | $29.28 | $28.93 | $28.93 | $27.30 | 1,766 |
| 2015-12-11 | $29.79 | $29.85 | $29.27 | $29.69 | $28.02 | 2,581 |
| 2015-12-10 | $29.92 | $30.07 | $29.92 | $30.07 | $28.38 | 289 |
| 2015-12-09 | $30.50 | $30.50 | $29.70 | $29.70 | $28.03 | 6,549 |
| 2015-12-08 | $29.57 | $30.07 | $29.57 | $29.74 | $28.07 | 807 |
| 2015-12-07 | $29.70 | $30.20 | $29.70 | $29.85 | $28.17 | 2,594 |
| 2015-12-04 | $28.93 | $28.93 | $28.93 | $28.93 | $27.30 | 473 |
| 2015-12-03 | $29.73 | $30.32 | $29.73 | $30.22 | $28.52 | 1,473 |
| 2015-12-02 | $30.40 | $30.40 | $29.49 | $30.33 | $28.62 | 20,283 |
| 2015-12-01 | $29.30 | $30.16 | $29.30 | $29.76 | $28.08 | 49,650 |
| 2015-11-30 | $29.62 | $30.00 | $28.75 | $28.75 | $27.13 | 64,725 |
| 2015-11-27 | $29.61 | $30.50 | $29.61 | $30.24 | $28.54 | 24,952 |
| 2015-11-25 | $30.66 | $30.68 | $29.80 | $29.80 | $28.12 | 8,966 |
| 2015-11-24 | $30.66 | $31.09 | $30.66 | $31.09 | $29.34 | 6,383 |
| 2015-11-23 | $31.92 | $31.92 | $30.65 | $30.65 | $28.92 | 5,480 |
| 2015-11-20 | $31.92 | $31.92 | $31.00 | $31.00 | $29.25 | 1,183 |
| 2015-11-19 | $30.65 | $31.41 | $30.65 | $31.10 | $29.35 | 6,403 |
| 2015-11-18 | $30.62 | $30.62 | $30.62 | $30.62 | $28.90 | 127 |
| 2015-11-17 | $31.00 | $31.00 | $30.74 | $30.74 | $29.01 | 402 |
| 2015-11-16 | $30.50 | $31.86 | $30.40 | $30.55 | $28.83 | 15,823 |
| 2015-11-13 | $32.00 | $32.00 | $29.30 | $30.00 | $28.31 | 47,006 |
| 2015-11-12 | $33.07 | $33.07 | $32.49 | $32.49 | $30.66 | 3,730 |
| 2015-11-11 | $33.01 | $33.01 | $33.00 | $33.01 | $31.15 | 1,387 |
| 2015-11-10 | $33.01 | $33.01 | $33.00 | $33.00 | $31.14 | 494 |
| 2015-11-09 | $33.18 | $33.97 | $33.03 | $33.97 | $32.06 | 10,220 |
| 2015-11-06 | $33.70 | $33.70 | $33.70 | $33.70 | $31.80 | 0 |
| 2015-11-05 | $33.70 | $33.70 | $33.70 | $33.70 | $31.80 | 491 |
| 2015-11-04 | $33.13 | $33.13 | $33.13 | $33.13 | $31.26 | 649 |
| 2015-11-03 | $33.45 | $34.15 | $33.45 | $34.15 | $32.23 | 2,089 |
| 2015-11-02 | $33.45 | $33.45 | $33.45 | $33.45 | $31.57 | 141 |
| 2015-10-30 | $32.90 | $32.97 | $32.90 | $32.97 | $31.11 | 504 |
| 2015-10-29 | $33.82 | $34.55 | $33.69 | $33.71 | $31.81 | 1,908 |
| 2015-10-28 | $35.05 | $35.05 | $35.05 | $35.05 | $33.08 | 138 |
| 2015-10-27 | $36.21 | $36.21 | $34.65 | $35.05 | $33.08 | 2,028 |
| 2015-10-26 | $34.37 | $36.22 | $34.37 | $36.22 | $34.18 | 2,307 |
| 2015-10-23 | $33.62 | $33.62 | $33.62 | $33.62 | $31.73 | 5 |
| 2015-10-22 | $33.00 | $35.28 | $33.00 | $33.62 | $31.73 | 2,737 |
| 2015-10-21 | $32.57 | $33.86 | $32.21 | $32.30 | $30.48 | 1,011 |
| 2015-10-20 | $31.68 | $33.91 | $31.68 | $33.91 | $32.00 | 1,373 |
| 2015-10-19 | $34.48 | $34.48 | $34.48 | $34.48 | $32.53 | 475 |
| 2015-10-16 | $33.60 | $33.60 | $33.58 | $33.60 | $31.71 | 326 |
| 2015-10-15 | $35.00 | $35.00 | $35.00 | $35.00 | $33.03 | 276 |
| 2015-10-14 | $33.55 | $33.55 | $33.55 | $33.55 | $31.66 | 152 |
| 2015-10-13 | $33.62 | $33.62 | $33.62 | $33.62 | $31.73 | 22 |
| 2015-10-12 | $33.62 | $33.62 | $33.62 | $33.62 | $31.73 | 11 |
| 2015-10-09 | $34.50 | $34.50 | $33.62 | $33.62 | $31.73 | 531 |
| 2015-10-08 | $33.94 | $34.24 | $33.94 | $34.24 | $32.31 | 452 |
| 2015-10-07 | $34.23 | $34.23 | $34.23 | $34.23 | $32.30 | 204 |
| 2015-10-06 | $34.33 | $34.60 | $34.20 | $34.40 | $32.46 | 2,640 |
| 2015-10-05 | $31.90 | $33.50 | $31.90 | $33.50 | $31.61 | 623 |
| 2015-10-02 | $32.00 | $32.54 | $32.00 | $32.54 | $30.71 | 2,125 |
| 2015-10-01 | $34.09 | $34.09 | $32.85 | $33.25 | $31.38 | 18,261 |
| 2015-09-30 | $32.56 | $33.20 | $32.56 | $33.20 | $31.33 | 1,614 |
| 2015-09-29 | $31.34 | $33.78 | $31.34 | $33.45 | $31.57 | 4,272 |
| 2015-09-28 | $31.90 | $31.90 | $31.90 | $31.90 | $30.10 | 131 |
| 2015-09-25 | $32.04 | $32.25 | $32.04 | $32.25 | $30.43 | 398 |
| 2015-09-24 | $32.96 | $33.20 | $32.75 | $32.75 | $30.91 | 6,555 |
| 2015-09-23 | $32.25 | $32.25 | $32.25 | $32.25 | $30.43 | 236 |
| 2015-09-22 | $33.08 | $33.08 | $32.64 | $33.00 | $31.14 | 3,817 |
| 2015-09-21 | $33.23 | $34.15 | $33.23 | $34.04 | $32.06 | 411 |
| 2015-09-18 | $35.50 | $35.50 | $33.80 | $33.80 | $31.83 | 1,259 |
| 2015-09-17 | $33.64 | $34.77 | $33.64 | $34.77 | $32.75 | 2,077 |
| 2015-09-16 | $34.49 | $34.49 | $33.65 | $33.65 | $31.69 | 957 |
| 2015-09-15 | $34.36 | $34.52 | $34.29 | $34.49 | $32.48 | 1,492 |
| 2015-09-14 | $34.37 | $34.37 | $34.20 | $34.20 | $32.21 | 357 |
| 2015-09-11 | $34.48 | $34.48 | $33.15 | $34.46 | $32.46 | 1,833 |
| 2015-09-10 | $33.98 | $34.30 | $33.92 | $34.19 | $32.20 | 8,314 |
| 2015-09-09 | $34.00 | $34.00 | $34.00 | $34.00 | $32.02 | 14 |
| 2015-09-08 | $34.00 | $34.10 | $33.68 | $34.00 | $32.02 | 6,162 |
Vina Concha Y Toro (VCOYY) News Headlines
Recent Vina Concha Y Toro (VCOYY) News
Similar Companies to Vina Concha Y Toro (VCOYY) 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 | -- | -- | -- |