WHITBREAD PLC ADR (WTBCY) Exchange: PINK
Data as of May 6, 2024
$27.08 ($0.23) 0.86%
WHITBREAD PLC ADR - Daily Information
Click for more stock information on WHITBREAD PLC ADR.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $26.83 |
| Previous Close | $27.08 |
| High | $27.08 |
| Low | $26.61 |
| Adjusted Open | $26.83 |
| Previous Adjusted Close | $27.08 |
| Adjusted High | $27.08 |
| Adjusted Low | $26.61 |
About WHITBREAD PLC ADR (WTBCY)
DELISTED - No Description Available
Invest in WHITBREAD PLC ADR (WTBCY)
Historical Stock Data for WHITBREAD PLC ADR (WTBCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-20 | $26.83 | $27.08 | $26.61 | $27.08 | $27.08 | 2,564 |
| 2017-10-19 | $26.91 | $27.05 | $26.55 | $26.85 | $26.85 | 2,510 |
| 2017-10-18 | $26.47 | $27.23 | $26.47 | $27.00 | $27.00 | 3,463 |
| 2017-10-17 | $26.59 | $26.97 | $26.59 | $26.90 | $26.90 | 4,072 |
| 2017-10-16 | $27.47 | $27.47 | $27.05 | $27.05 | $27.05 | 1,352 |
| 2017-10-13 | $27.61 | $27.61 | $27.25 | $27.49 | $27.49 | 2,645 |
| 2017-10-12 | $27.41 | $27.51 | $26.90 | $27.51 | $27.51 | 2,488 |
| 2017-10-11 | $26.55 | $26.95 | $26.55 | $26.95 | $26.95 | 1,325 |
| 2017-10-10 | $26.15 | $26.50 | $26.11 | $26.11 | $26.11 | 1,249 |
| 2017-10-09 | $25.75 | $26.08 | $25.75 | $26.08 | $26.08 | 967 |
| 2017-10-06 | $26.02 | $26.02 | $25.56 | $25.56 | $25.56 | 4,245 |
| 2017-10-05 | $26.00 | $26.00 | $25.72 | $25.72 | $25.72 | 1,924 |
| 2017-10-04 | $26.74 | $26.74 | $25.43 | $26.28 | $26.28 | 2,503 |
| 2017-10-03 | $25.39 | $25.75 | $25.39 | $25.75 | $25.75 | 2,764 |
| 2017-10-02 | $25.75 | $25.75 | $25.43 | $25.60 | $25.60 | 4,219 |
| 2017-09-29 | $25.50 | $25.74 | $25.17 | $25.74 | $25.74 | 6,031 |
| 2017-09-28 | $25.49 | $25.50 | $25.43 | $25.50 | $25.50 | 1,476 |
| 2017-09-27 | $25.50 | $25.50 | $24.81 | $25.50 | $25.50 | 4,032 |
| 2017-09-26 | $25.02 | $25.62 | $24.77 | $25.22 | $25.22 | 3,438 |
| 2017-09-25 | $25.25 | $25.90 | $25.01 | $25.01 | $25.01 | 4,224 |
| 2017-09-22 | $25.25 | $25.25 | $25.22 | $25.25 | $25.25 | 1,767 |
| 2017-09-21 | $25.25 | $25.25 | $24.93 | $25.25 | $25.25 | 1,285 |
| 2017-09-20 | $25.25 | $25.25 | $24.92 | $25.25 | $25.25 | 5,546 |
| 2017-09-19 | $24.50 | $25.24 | $24.50 | $25.07 | $25.07 | 1,552 |
| 2017-09-18 | $24.80 | $25.24 | $24.80 | $25.24 | $25.24 | 1,379 |
| 2017-09-15 | $25.44 | $25.44 | $24.62 | $24.62 | $24.62 | 3,551 |
| 2017-09-14 | $25.00 | $25.29 | $24.95 | $25.00 | $25.00 | 2,783 |
| 2017-09-13 | $25.31 | $25.31 | $24.96 | $24.96 | $24.96 | 1,866 |
| 2017-09-12 | $25.12 | $25.44 | $24.80 | $25.22 | $25.22 | 1,534 |
| 2017-09-11 | $25.05 | $25.35 | $25.00 | $25.13 | $25.13 | 2,862 |
| 2017-09-08 | $25.41 | $25.41 | $24.78 | $25.41 | $25.41 | 3,360 |
| 2017-09-07 | $25.03 | $25.27 | $24.75 | $24.75 | $24.75 | 1,214 |
| 2017-09-06 | $24.32 | $24.80 | $24.32 | $24.80 | $24.80 | 1,366 |
| 2017-09-05 | $25.36 | $25.36 | $24.45 | $24.74 | $24.74 | 4,133 |
| 2017-09-01 | $25.06 | $25.16 | $24.73 | $25.16 | $25.16 | 7,368 |
| 2017-08-31 | $24.71 | $25.00 | $24.15 | $24.15 | $24.15 | 3,331 |
| 2017-08-30 | $24.05 | $24.44 | $23.65 | $23.65 | $23.65 | 1,461 |
| 2017-08-29 | $24.38 | $24.45 | $23.65 | $24.05 | $24.05 | 2,142 |
| 2017-08-28 | $23.81 | $24.10 | $23.81 | $24.10 | $24.10 | 3,300 |
| 2017-08-25 | $23.86 | $23.92 | $23.65 | $23.72 | $23.72 | 8,937 |
| 2017-08-24 | $24.50 | $24.62 | $23.92 | $24.50 | $24.50 | 1,551 |
| 2017-08-23 | $25.09 | $25.11 | $24.50 | $25.11 | $25.11 | 2,641 |
| 2017-08-22 | $25.15 | $25.56 | $25.10 | $25.15 | $25.15 | 10,055 |
| 2017-08-21 | $24.94 | $24.94 | $24.69 | $24.69 | $24.69 | 763 |
| 2017-08-18 | $24.80 | $24.99 | $24.80 | $24.85 | $24.85 | 2,892 |
| 2017-08-17 | $25.48 | $25.48 | $25.15 | $25.24 | $25.24 | 2,095 |
| 2017-08-16 | $25.56 | $25.73 | $25.47 | $25.73 | $25.73 | 1,903 |
| 2017-08-15 | $25.20 | $25.45 | $25.20 | $25.45 | $25.45 | 4,477 |
| 2017-08-14 | $25.39 | $25.56 | $25.25 | $25.30 | $25.30 | 1,614 |
| 2017-08-11 | $24.84 | $25.52 | $24.76 | $24.76 | $24.76 | 1,200 |
| 2017-08-10 | $25.20 | $25.52 | $25.11 | $25.14 | $25.14 | 8,936 |
| 2017-08-09 | $24.74 | $25.65 | $24.74 | $25.30 | $25.30 | 4,507 |
| 2017-08-08 | $25.60 | $25.90 | $25.30 | $25.52 | $25.52 | 1,498 |
| 2017-08-07 | $25.94 | $25.94 | $25.80 | $25.85 | $25.85 | 2,109 |
| 2017-08-04 | $26.18 | $26.18 | $25.94 | $25.94 | $25.94 | 643 |
| 2017-08-03 | $26.12 | $26.21 | $25.90 | $25.90 | $25.90 | 2,750 |
| 2017-08-02 | $25.46 | $25.90 | $25.46 | $25.90 | $25.90 | 1,808 |
| 2017-08-01 | $25.90 | $26.27 | $25.45 | $26.27 | $26.27 | 5,104 |
| 2017-07-31 | $26.07 | $26.26 | $26.07 | $26.26 | $26.26 | 863 |
| 2017-07-28 | $25.36 | $25.75 | $25.36 | $25.75 | $25.75 | 1,852 |
| 2017-07-27 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 818 |
| 2017-07-26 | $26.22 | $26.35 | $25.70 | $26.35 | $26.35 | 4,210 |
| 2017-07-25 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 639 |
| 2017-07-24 | $26.04 | $26.08 | $25.35 | $25.35 | $25.35 | 1,597 |
| 2017-07-21 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 2,235 |
| 2017-07-20 | $25.80 | $26.31 | $25.80 | $26.30 | $26.30 | 2,083 |
| 2017-07-19 | $26.19 | $26.20 | $25.90 | $26.00 | $26.00 | 1,542 |
| 2017-07-18 | $26.11 | $26.25 | $25.61 | $26.25 | $26.25 | 6,990 |
| 2017-07-17 | $26.21 | $26.31 | $25.88 | $26.31 | $26.31 | 2,674 |
| 2017-07-14 | $26.03 | $26.05 | $25.50 | $25.81 | $25.81 | 2,654 |
| 2017-07-13 | $25.81 | $25.81 | $25.45 | $25.81 | $25.81 | 1,521 |
| 2017-07-12 | $25.00 | $25.29 | $25.00 | $25.29 | $25.29 | 874 |
| 2017-07-11 | $24.99 | $25.04 | $24.99 | $25.04 | $25.04 | 1,601 |
| 2017-07-10 | $25.08 | $25.35 | $25.00 | $25.35 | $25.35 | 1,926 |
| 2017-07-07 | $25.62 | $25.62 | $25.35 | $25.35 | $25.35 | 2,291 |
| 2017-07-06 | $25.50 | $25.85 | $25.50 | $25.85 | $25.85 | 16,882 |
| 2017-07-05 | $25.70 | $26.01 | $25.15 | $25.15 | $25.15 | 4,622 |
| 2017-07-03 | $26.35 | $26.35 | $26.00 | $26.18 | $26.18 | 2,166 |
| 2017-06-30 | $26.20 | $26.40 | $25.70 | $26.40 | $26.40 | 11,441 |
| 2017-06-29 | $25.90 | $26.20 | $25.90 | $26.20 | $26.20 | 2,158 |
| 2017-06-28 | $26.18 | $26.20 | $25.85 | $26.16 | $26.16 | 5,378 |
| 2017-06-27 | $25.72 | $25.95 | $25.70 | $25.90 | $25.90 | 3,800 |
| 2017-06-26 | $25.75 | $26.20 | $25.75 | $26.20 | $26.20 | 3,449 |
| 2017-06-23 | $25.75 | $25.75 | $25.73 | $25.75 | $25.75 | 983 |
| 2017-06-22 | $25.20 | $25.75 | $25.20 | $25.75 | $25.75 | 3,000 |
| 2017-06-21 | $25.69 | $25.74 | $25.22 | $25.62 | $25.62 | 7,328 |
| 2017-06-20 | $24.65 | $25.09 | $24.50 | $25.09 | $25.09 | 10,642 |
| 2017-06-19 | $25.75 | $25.75 | $25.35 | $25.35 | $25.35 | 1,466 |
| 2017-06-16 | $25.78 | $25.78 | $25.03 | $25.64 | $25.64 | 3,709 |
| 2017-06-15 | $25.42 | $25.60 | $24.95 | $25.59 | $25.59 | 6,246 |
| 2017-06-14 | $25.73 | $26.42 | $25.60 | $25.88 | $25.88 | 6,347 |
| 2017-06-13 | $25.35 | $26.14 | $25.35 | $26.14 | $26.14 | 100,448 |
| 2017-06-12 | $25.57 | $25.87 | $25.05 | $25.86 | $25.86 | 3,889 |
| 2017-06-09 | $25.80 | $26.11 | $25.67 | $26.05 | $26.05 | 7,250 |
| 2017-06-08 | $27.12 | $27.13 | $26.70 | $27.13 | $27.13 | 4,190 |
| 2017-06-07 | $26.66 | $26.66 | $26.40 | $26.40 | $26.40 | 2,353 |
| 2017-06-06 | $27.06 | $27.06 | $26.53 | $27.06 | $27.06 | 1,887 |
| 2017-06-05 | $27.20 | $27.52 | $27.20 | $27.51 | $27.51 | 1,458 |
| 2017-06-02 | $27.70 | $28.12 | $27.70 | $28.06 | $28.06 | 1,325 |
| 2017-06-01 | $27.63 | $28.68 | $27.62 | $28.58 | $28.58 | 3,538 |
| 2017-05-31 | $28.63 | $28.63 | $28.12 | $28.63 | $28.63 | 2,938 |
| 2017-05-30 | $28.25 | $28.25 | $27.59 | $27.59 | $27.59 | 2,805 |
| 2017-05-26 | $28.07 | $28.13 | $27.56 | $28.01 | $28.01 | 7,800 |
| 2017-05-25 | $28.34 | $28.44 | $27.90 | $28.44 | $28.44 | 3,147 |
| 2017-05-24 | $28.21 | $28.40 | $27.70 | $27.88 | $27.88 | 1,730 |
| 2017-05-23 | $28.00 | $28.32 | $27.17 | $27.93 | $27.56 | 2,342 |
| 2017-05-22 | $28.30 | $28.60 | $27.76 | $28.60 | $28.22 | 2,873 |
| 2017-05-19 | $27.15 | $28.12 | $27.04 | $28.12 | $27.74 | 2,877 |
| 2017-05-18 | $27.63 | $27.79 | $27.54 | $27.67 | $27.30 | 2,123 |
| 2017-05-17 | $27.64 | $27.68 | $27.57 | $27.57 | $27.20 | 1,801 |
| 2017-05-16 | $26.58 | $27.36 | $26.49 | $26.52 | $26.17 | 2,670 |
| 2017-05-15 | $27.22 | $27.22 | $27.01 | $27.01 | $26.65 | 1,385 |
| 2017-05-12 | $27.32 | $27.44 | $27.31 | $27.31 | $26.94 | 1,411 |
| 2017-05-11 | $26.68 | $26.95 | $26.33 | $26.95 | $26.59 | 1,978 |
| 2017-05-10 | $27.12 | $27.19 | $27.07 | $27.13 | $26.77 | 4,389 |
| 2017-05-09 | $26.84 | $26.93 | $26.84 | $26.92 | $26.56 | 6,157 |
| 2017-05-08 | $27.00 | $27.04 | $26.81 | $27.04 | $26.68 | 2,058 |
| 2017-05-05 | $26.88 | $26.93 | $26.78 | $26.93 | $26.57 | 2,024 |
| 2017-05-04 | $26.63 | $26.83 | $26.42 | $26.42 | $26.07 | 800 |
| 2017-05-03 | $26.24 | $26.42 | $26.24 | $26.25 | $25.90 | 6,838 |
| 2017-05-02 | $26.36 | $26.53 | $26.36 | $26.53 | $26.18 | 2,395 |
| 2017-05-01 | $26.43 | $26.71 | $26.43 | $26.65 | $26.29 | 3,031 |
| 2017-04-28 | $26.12 | $26.73 | $26.12 | $26.73 | $26.37 | 1,114 |
| 2017-04-27 | $25.90 | $26.72 | $25.90 | $26.72 | $26.36 | 2,806 |
| 2017-04-26 | $26.10 | $26.20 | $26.07 | $26.20 | $25.85 | 3,995 |
| 2017-04-25 | $26.11 | $26.31 | $25.92 | $26.31 | $25.96 | 2,696 |
| 2017-04-24 | $27.10 | $28.12 | $27.10 | $28.12 | $27.74 | 3,377 |
| 2017-04-21 | $27.40 | $27.46 | $27.22 | $27.46 | $27.09 | 2,604 |
| 2017-04-20 | $27.19 | $27.56 | $27.19 | $27.56 | $27.19 | 1,947 |
| 2017-04-19 | $27.00 | $27.14 | $26.93 | $27.14 | $26.78 | 1,362 |
| 2017-04-18 | $26.92 | $26.92 | $26.92 | $26.92 | $26.56 | 1,685 |
| 2017-04-17 | $26.37 | $26.92 | $26.37 | $26.92 | $26.56 | 1,845 |
| 2017-04-13 | $26.27 | $26.78 | $26.27 | $26.78 | $26.42 | 817 |
| 2017-04-12 | $26.00 | $26.47 | $25.82 | $26.30 | $25.95 | 4,403 |
| 2017-04-11 | $25.96 | $25.96 | $25.75 | $25.95 | $25.60 | 2,068 |
| 2017-04-10 | $25.55 | $25.60 | $25.55 | $25.58 | $25.24 | 2,777 |
| 2017-04-07 | $24.93 | $25.38 | $24.93 | $25.36 | $25.02 | 2,670 |
| 2017-04-06 | $25.29 | $25.29 | $25.28 | $25.28 | $24.94 | 4,411 |
| 2017-04-05 | $25.41 | $25.53 | $25.24 | $25.53 | $25.19 | 5,157 |
| 2017-04-04 | $24.74 | $24.79 | $24.74 | $24.79 | $24.46 | 1,889 |
| 2017-04-03 | $24.96 | $24.96 | $24.70 | $24.96 | $24.63 | 1,300 |
| 2017-03-31 | $24.88 | $25.34 | $24.87 | $25.30 | $24.96 | 5,500 |
| 2017-03-30 | $24.86 | $25.13 | $24.73 | $25.13 | $24.79 | 3,700 |
| 2017-03-29 | $24.75 | $24.75 | $24.26 | $24.55 | $24.22 | 5,900 |
| 2017-03-28 | $25.05 | $25.06 | $24.86 | $25.04 | $24.71 | 7,100 |
| 2017-03-27 | $25.23 | $25.31 | $25.22 | $25.30 | $24.96 | 2,100 |
| 2017-03-24 | $24.86 | $24.94 | $24.74 | $24.94 | $24.61 | 2,800 |
| 2017-03-23 | $24.79 | $25.08 | $24.79 | $25.06 | $24.73 | 4,400 |
| 2017-03-22 | $24.59 | $24.82 | $24.59 | $24.82 | $24.49 | 1,300 |
| 2017-03-21 | $24.62 | $24.90 | $24.50 | $24.50 | $24.17 | 5,500 |
| 2017-03-20 | $24.45 | $24.69 | $24.45 | $24.69 | $24.36 | 1,900 |
| 2017-03-17 | $24.67 | $24.67 | $24.35 | $24.66 | $24.33 | 2,200 |
| 2017-03-16 | $24.60 | $24.65 | $24.30 | $24.30 | $23.98 | 2,400 |
| 2017-03-15 | $24.00 | $24.57 | $23.90 | $24.55 | $24.22 | 3,900 |
| 2017-03-14 | $23.92 | $24.24 | $23.85 | $24.24 | $23.92 | 4,800 |
| 2017-03-13 | $24.09 | $24.23 | $23.80 | $23.80 | $23.48 | 1,400 |
| 2017-03-10 | $23.79 | $24.13 | $23.64 | $23.96 | $23.64 | 2,100 |
| 2017-03-09 | $23.93 | $24.11 | $23.71 | $24.09 | $23.77 | 27,800 |
| 2017-03-08 | $23.79 | $23.84 | $23.50 | $23.84 | $23.52 | 18,800 |
| 2017-03-07 | $23.80 | $23.80 | $23.38 | $23.55 | $23.24 | 2,700 |
| 2017-03-06 | $23.31 | $23.64 | $23.14 | $23.48 | $23.17 | 9,600 |
| 2017-03-03 | $23.54 | $23.70 | $23.42 | $23.70 | $23.38 | 9,000 |
| 2017-03-02 | $24.01 | $24.01 | $23.80 | $23.96 | $23.64 | 5,500 |
| 2017-03-01 | $24.20 | $24.30 | $23.86 | $24.05 | $23.72 | 4,600 |
| 2017-02-28 | $24.02 | $24.26 | $24.02 | $24.03 | $23.70 | 4,700 |
| 2017-02-27 | $24.21 | $24.25 | $24.21 | $24.25 | $23.93 | 900 |
| 2017-02-24 | $24.14 | $24.18 | $24.14 | $24.18 | $23.86 | 1,000 |
| 2017-02-23 | $24.24 | $24.27 | $24.24 | $24.25 | $23.93 | 1,400 |
| 2017-02-22 | $24.56 | $24.59 | $24.30 | $24.59 | $24.26 | 4,900 |
| 2017-02-21 | $24.50 | $24.78 | $24.39 | $24.78 | $24.45 | 7,400 |
| 2017-02-17 | $24.70 | $24.97 | $24.70 | $24.97 | $24.64 | 900 |
| 2017-02-16 | $25.13 | $25.19 | $24.90 | $25.17 | $24.83 | 4,100 |
| 2017-02-15 | $25.00 | $25.17 | $24.80 | $25.17 | $24.83 | 4,600 |
| 2017-02-14 | $25.31 | $25.40 | $25.10 | $25.40 | $25.06 | 6,300 |
| 2017-02-13 | $25.44 | $25.44 | $24.90 | $25.33 | $24.99 | 4,100 |
| 2017-02-10 | $25.07 | $25.49 | $25.07 | $25.49 | $25.15 | 5,100 |
| 2017-02-09 | $25.21 | $25.44 | $25.21 | $25.21 | $24.87 | 1,800 |
| 2017-02-08 | $25.59 | $25.89 | $25.59 | $25.89 | $25.54 | 7,200 |
| 2017-02-07 | $25.19 | $25.60 | $25.18 | $25.60 | $25.26 | 2,700 |
| 2017-02-06 | $24.83 | $25.06 | $24.75 | $25.05 | $24.72 | 4,100 |
| 2017-02-03 | $25.30 | $25.31 | $24.97 | $25.29 | $24.95 | 6,400 |
| 2017-02-02 | $25.56 | $25.56 | $25.25 | $25.42 | $25.08 | 7,600 |
| 2017-02-01 | $25.31 | $25.43 | $25.19 | $25.23 | $24.89 | 2,754 |
| 2017-01-31 | $25.16 | $25.22 | $25.00 | $25.22 | $24.88 | 12,831 |
| 2017-01-30 | $25.00 | $25.28 | $24.93 | $25.28 | $24.94 | 6,050 |
| 2017-01-27 | $25.30 | $25.41 | $25.24 | $25.24 | $24.90 | 1,182 |
| 2017-01-26 | $24.80 | $25.09 | $24.76 | $25.00 | $24.67 | 7,603 |
| 2017-01-25 | $26.14 | $26.19 | $25.95 | $26.16 | $25.81 | 20,726 |
| 2017-01-24 | $25.83 | $26.11 | $25.81 | $26.11 | $25.76 | 7,069 |
| 2017-01-23 | $26.03 | $26.11 | $26.03 | $26.09 | $25.74 | 6,102 |
| 2017-01-20 | $25.87 | $26.00 | $25.77 | $25.95 | $25.60 | 12,543 |
| 2017-01-19 | $25.66 | $25.78 | $25.58 | $25.70 | $25.36 | 2,772 |
| 2017-01-18 | $25.59 | $25.85 | $25.56 | $25.56 | $25.22 | 172,455 |
| 2017-01-17 | $25.58 | $25.72 | $25.53 | $25.53 | $25.19 | 130,471 |
| 2017-01-13 | $25.31 | $25.49 | $25.29 | $25.45 | $25.11 | 4,689 |
| 2017-01-12 | $25.24 | $25.24 | $25.04 | $25.18 | $24.84 | 4,886 |
| 2017-01-11 | $24.79 | $25.09 | $24.79 | $24.83 | $24.50 | 2,427 |
| 2017-01-10 | $24.85 | $25.16 | $24.85 | $25.16 | $24.82 | 9,493 |
| 2017-01-09 | $24.02 | $24.02 | $23.84 | $23.92 | $23.60 | 9,555 |
| 2017-01-06 | $24.56 | $24.75 | $24.48 | $24.75 | $24.42 | 11,310 |
| 2017-01-05 | $24.31 | $24.68 | $24.20 | $24.68 | $24.35 | 5,415 |
| 2017-01-04 | $23.87 | $24.10 | $23.55 | $23.90 | $23.58 | 13,634 |
| 2017-01-03 | $23.61 | $23.67 | $23.55 | $23.60 | $23.29 | 7,421 |
| 2016-12-30 | $23.64 | $23.70 | $23.64 | $23.65 | $23.33 | 2,596 |
| 2016-12-29 | $23.00 | $23.29 | $23.00 | $23.29 | $22.98 | 1,694 |
| 2016-12-28 | $22.82 | $22.82 | $22.76 | $22.76 | $22.46 | 688 |
| 2016-12-27 | $23.45 | $23.45 | $23.10 | $23.20 | $22.89 | 7,796 |
| 2016-12-23 | $22.83 | $23.45 | $22.78 | $23.45 | $23.14 | 11,560 |
| 2016-12-22 | $23.12 | $23.15 | $23.05 | $23.11 | $22.80 | 50,456 |
| 2016-12-21 | $22.30 | $22.66 | $22.30 | $22.66 | $22.36 | 853 |
| 2016-12-20 | $22.17 | $22.75 | $22.17 | $22.49 | $22.19 | 23,394 |
| 2016-12-19 | $22.40 | $22.55 | $22.25 | $22.55 | $22.06 | 3,430 |
| 2016-12-16 | $22.47 | $23.10 | $22.36 | $22.36 | $21.88 | 3,721 |
| 2016-12-15 | $22.83 | $22.91 | $22.63 | $22.63 | $22.14 | 3,429 |
| 2016-12-14 | $22.42 | $22.57 | $22.34 | $22.34 | $21.86 | 1,226 |
| 2016-12-13 | $21.78 | $22.17 | $21.75 | $22.13 | $21.65 | 3,633 |
| 2016-12-12 | $21.66 | $21.72 | $21.42 | $21.42 | $20.96 | 2,432 |
| 2016-12-09 | $22.07 | $22.32 | $22.00 | $22.01 | $21.53 | 2,595 |
| 2016-12-08 | $21.87 | $22.10 | $21.82 | $22.10 | $21.62 | 1,545 |
| 2016-12-07 | $21.96 | $22.00 | $21.96 | $21.97 | $21.50 | 977 |
| 2016-12-06 | $21.57 | $21.96 | $21.44 | $21.44 | $20.98 | 2,890 |
| 2016-12-05 | $21.63 | $22.15 | $21.58 | $21.58 | $21.11 | 3,812 |
| 2016-12-02 | $21.72 | $22.04 | $21.65 | $21.65 | $21.18 | 1,483 |
| 2016-12-01 | $21.57 | $21.57 | $21.37 | $21.37 | $20.91 | 1,114 |
| 2016-11-30 | $21.62 | $22.08 | $21.57 | $21.57 | $21.10 | 1,349 |
| 2016-11-29 | $21.85 | $22.03 | $21.70 | $21.98 | $21.50 | 1,348 |
| 2016-11-28 | $21.82 | $21.86 | $21.82 | $21.86 | $21.38 | 926 |
| 2016-11-25 | $22.07 | $22.07 | $22.07 | $22.07 | $21.59 | 0 |
| 2016-11-23 | $21.67 | $22.09 | $21.66 | $22.07 | $21.59 | 1,054 |
| 2016-11-22 | $22.20 | $22.20 | $22.20 | $22.20 | $21.72 | 1,140 |
| 2016-11-21 | $21.95 | $22.42 | $21.90 | $21.90 | $21.43 | 1,996 |
| 2016-11-18 | $22.26 | $22.26 | $22.18 | $22.20 | $21.72 | 834 |
| 2016-11-17 | $22.17 | $22.35 | $22.17 | $22.35 | $21.87 | 948 |
| 2016-11-16 | $21.55 | $22.22 | $21.55 | $21.66 | $21.19 | 2,294 |
| 2016-11-15 | $22.34 | $22.34 | $22.06 | $22.06 | $21.58 | 1,701 |
| 2016-11-14 | $22.11 | $22.11 | $22.11 | $22.11 | $21.64 | 418 |
| 2016-11-11 | $21.94 | $22.32 | $21.94 | $22.32 | $21.83 | 1,382 |
| 2016-11-10 | $21.79 | $21.79 | $21.72 | $21.72 | $21.25 | 315 |
| 2016-11-09 | $22.35 | $22.35 | $22.34 | $22.34 | $21.86 | 956 |
| 2016-11-08 | $21.74 | $22.32 | $21.74 | $21.77 | $21.30 | 1,072 |
| 2016-11-07 | $22.58 | $22.58 | $22.50 | $22.54 | $21.87 | 1,331 |
| 2016-11-04 | $22.53 | $22.53 | $22.53 | $22.53 | $21.86 | 482 |
| 2016-11-03 | $23.01 | $23.01 | $23.01 | $23.01 | $22.33 | 396 |
| 2016-11-02 | $22.37 | $22.52 | $22.37 | $22.40 | $21.74 | 3,168 |
| 2016-11-01 | $22.56 | $22.56 | $21.96 | $22.33 | $21.67 | 950 |
| 2016-10-31 | $22.47 | $22.47 | $22.47 | $22.47 | $21.80 | 390 |
| 2016-10-28 | $22.58 | $22.60 | $21.91 | $21.91 | $21.26 | 603 |
| 2016-10-27 | $21.33 | $21.33 | $21.33 | $21.33 | $20.69 | 502 |
| 2016-10-26 | $22.07 | $22.10 | $22.06 | $22.06 | $21.41 | 3,945 |
| 2016-10-25 | $22.92 | $22.97 | $22.47 | $22.97 | $22.29 | 3,623 |
| 2016-10-24 | $24.07 | $24.07 | $24.07 | $24.07 | $23.36 | 473 |
| 2016-10-21 | $23.06 | $23.71 | $23.06 | $23.71 | $23.01 | 835 |
| 2016-10-20 | $23.24 | $23.85 | $23.24 | $23.29 | $22.60 | 1,686 |
| 2016-10-19 | $23.64 | $23.92 | $23.64 | $23.75 | $23.05 | 7,738 |
| 2016-10-18 | $23.78 | $23.78 | $23.78 | $23.78 | $23.08 | 430 |
| 2016-10-17 | $23.11 | $23.78 | $23.10 | $23.78 | $23.08 | 2,916 |
| 2016-10-14 | $23.50 | $23.89 | $23.19 | $23.89 | $23.18 | 1,406 |
| 2016-10-13 | $23.31 | $23.77 | $23.31 | $23.77 | $23.07 | 971 |
| 2016-10-12 | $23.53 | $23.82 | $23.53 | $23.82 | $23.11 | 1,222 |
| 2016-10-11 | $24.53 | $24.53 | $24.02 | $24.02 | $23.31 | 730 |
| 2016-10-10 | $23.74 | $23.75 | $23.65 | $23.70 | $23.00 | 1,126 |
| 2016-10-07 | $24.94 | $24.94 | $24.94 | $24.94 | $24.20 | 191 |
| 2016-10-06 | $24.94 | $24.94 | $24.94 | $24.94 | $24.20 | 2,443 |
| 2016-10-05 | $25.91 | $25.91 | $25.91 | $25.91 | $25.14 | 198 |
| 2016-10-04 | $25.91 | $25.91 | $25.91 | $25.91 | $25.14 | 251 |
| 2016-10-03 | $25.74 | $25.91 | $25.44 | $25.91 | $25.14 | 2,629 |
| 2016-09-30 | $25.76 | $25.76 | $25.76 | $25.76 | $25.00 | 269 |
| 2016-09-29 | $25.58 | $25.58 | $25.02 | $25.02 | $24.28 | 603 |
| 2016-09-28 | $25.26 | $25.84 | $25.26 | $25.84 | $25.07 | 1,021 |
| 2016-09-27 | $25.42 | $25.75 | $24.98 | $25.75 | $24.99 | 2,574 |
| 2016-09-26 | $26.69 | $26.69 | $26.69 | $26.69 | $25.90 | 170 |
| 2016-09-23 | $26.69 | $26.69 | $26.69 | $26.69 | $25.90 | 238 |
| 2016-09-22 | $26.69 | $26.69 | $26.69 | $26.69 | $25.90 | 76 |
| 2016-09-21 | $26.69 | $26.69 | $26.69 | $26.69 | $25.90 | 370 |
| 2016-09-20 | $26.78 | $26.78 | $26.78 | $26.78 | $25.99 | 156 |
| 2016-09-19 | $27.28 | $27.28 | $26.78 | $26.78 | $25.99 | 1,123 |
| 2016-09-16 | $27.17 | $27.17 | $26.99 | $26.99 | $26.19 | 638 |
| 2016-09-15 | $26.50 | $27.50 | $26.50 | $27.50 | $26.69 | 3,260 |
| 2016-09-14 | $27.01 | $27.01 | $27.01 | $27.01 | $26.21 | 964 |
| 2016-09-13 | $26.36 | $26.91 | $26.36 | $26.91 | $26.11 | 626 |
| 2016-09-12 | $26.88 | $26.88 | $26.88 | $26.88 | $26.08 | 302 |
| 2016-09-09 | $26.96 | $26.96 | $26.88 | $26.88 | $26.08 | 2,161 |
| 2016-09-08 | $28.84 | $28.84 | $28.16 | $28.42 | $27.58 | 35,306 |
| 2016-09-07 | $29.15 | $29.15 | $28.73 | $28.95 | $28.09 | 261,976 |
| 2016-09-06 | $29.10 | $29.31 | $28.52 | $29.00 | $28.14 | 66,110 |
| 2016-09-02 | $28.71 | $28.71 | $28.71 | $28.71 | $27.86 | 50 |
| 2016-09-01 | $28.71 | $28.71 | $28.71 | $28.71 | $27.86 | 100 |
| 2016-08-31 | $27.95 | $27.95 | $27.95 | $27.95 | $27.12 | 0 |
| 2016-08-30 | $27.95 | $27.95 | $27.95 | $27.95 | $27.12 | 0 |
| 2016-08-29 | $27.95 | $27.95 | $27.95 | $27.95 | $27.12 | 0 |
| 2016-08-26 | $27.95 | $27.95 | $27.95 | $27.95 | $27.12 | 913 |
| 2016-08-25 | $27.95 | $27.95 | $27.95 | $27.95 | $27.12 | 100 |
| 2016-08-24 | $28.00 | $28.00 | $28.00 | $28.00 | $27.17 | 0 |
| 2016-08-23 | $28.00 | $28.00 | $28.00 | $28.00 | $27.17 | 605 |
| 2016-08-22 | $27.64 | $27.64 | $27.53 | $27.53 | $26.71 | 1,550 |
| 2016-08-19 | $26.25 | $26.25 | $26.25 | $26.25 | $25.47 | 0 |
| 2016-08-18 | $26.25 | $26.25 | $26.25 | $26.25 | $25.47 | 0 |
| 2016-08-17 | $26.25 | $26.25 | $26.25 | $26.25 | $25.47 | 1,000 |
| 2016-08-16 | $26.00 | $26.00 | $26.00 | $26.00 | $25.23 | 0 |
| 2016-08-15 | $26.00 | $26.00 | $26.00 | $26.00 | $25.23 | 0 |
| 2016-08-12 | $26.00 | $26.00 | $26.00 | $26.00 | $25.23 | 0 |
| 2016-08-11 | $26.00 | $26.00 | $26.00 | $26.00 | $25.23 | 0 |
| 2016-08-10 | $26.00 | $26.00 | $26.00 | $26.00 | $25.23 | 37 |
| 2016-08-09 | $26.00 | $26.00 | $26.00 | $26.00 | $25.23 | 100 |
| 2016-08-08 | $25.80 | $25.80 | $25.80 | $25.80 | $25.04 | 0 |
| 2016-08-05 | $25.80 | $25.80 | $25.80 | $25.80 | $25.04 | 0 |
| 2016-08-04 | $25.80 | $25.80 | $25.80 | $25.80 | $25.04 | 0 |
| 2016-08-03 | $25.04 | $25.80 | $25.04 | $25.80 | $25.04 | 813 |
| 2016-08-02 | $26.48 | $26.48 | $26.48 | $26.48 | $25.70 | 1,000 |
| 2016-08-01 | $25.74 | $25.74 | $25.74 | $25.74 | $24.98 | 0 |
| 2016-07-29 | $25.74 | $25.74 | $25.74 | $25.74 | $24.98 | 0 |
| 2016-07-28 | $25.74 | $25.74 | $25.74 | $25.74 | $24.98 | 0 |
| 2016-07-27 | $25.74 | $25.74 | $25.74 | $25.74 | $24.98 | 0 |
| 2016-07-26 | $25.74 | $25.74 | $25.74 | $25.74 | $24.98 | 200 |
| 2016-07-25 | $25.43 | $25.43 | $25.43 | $25.43 | $24.68 | 0 |
| 2016-07-22 | $25.43 | $25.43 | $25.43 | $25.43 | $24.68 | 507 |
| 2016-07-21 | $25.33 | $25.33 | $25.33 | $25.33 | $24.58 | 0 |
| 2016-07-20 | $25.33 | $25.33 | $25.33 | $25.33 | $24.58 | 0 |
| 2016-07-19 | $25.33 | $25.33 | $25.33 | $25.33 | $24.58 | 0 |
| 2016-07-18 | $25.33 | $25.33 | $25.33 | $25.33 | $24.58 | 200 |
| 2016-07-15 | $25.32 | $25.47 | $24.98 | $25.47 | $24.72 | 1,750 |
| 2016-07-14 | $25.13 | $25.13 | $25.13 | $25.13 | $24.39 | 17 |
| 2016-07-13 | $25.13 | $25.13 | $25.13 | $25.13 | $24.39 | 0 |
| 2016-07-12 | $24.94 | $25.13 | $24.94 | $25.13 | $24.39 | 1,720 |
| 2016-07-11 | $24.50 | $24.94 | $24.35 | $24.35 | $23.63 | 2,889 |
| 2016-07-08 | $24.30 | $24.30 | $23.90 | $24.21 | $23.49 | 3,381 |
| 2016-07-07 | $22.09 | $22.09 | $22.09 | $22.09 | $21.44 | 3,384 |
| 2016-07-06 | $22.09 | $22.09 | $22.09 | $22.09 | $21.44 | 13,312 |
| 2016-07-05 | $22.94 | $23.06 | $22.75 | $23.06 | $22.38 | 1,300 |
| 2016-07-01 | $23.53 | $24.75 | $23.53 | $24.75 | $24.02 | 2,200 |
| 2016-06-30 | $23.11 | $23.11 | $23.11 | $23.11 | $22.43 | 0 |
| 2016-06-29 | $23.11 | $23.11 | $23.11 | $23.11 | $22.43 | 0 |
| 2016-06-28 | $23.11 | $23.11 | $23.11 | $23.11 | $22.43 | 0 |
| 2016-06-27 | $22.97 | $23.11 | $22.62 | $23.11 | $22.43 | 3,627 |
| 2016-06-24 | $26.20 | $27.27 | $26.00 | $27.27 | $26.46 | 2,921 |
| 2016-06-23 | $29.19 | $29.19 | $29.19 | $29.19 | $28.32 | 0 |
| 2016-06-22 | $29.19 | $29.19 | $29.19 | $29.19 | $28.32 | 0 |
| 2016-06-21 | $29.19 | $29.19 | $29.19 | $29.19 | $28.32 | 0 |
| 2016-06-20 | $29.19 | $29.19 | $29.19 | $29.19 | $28.32 | 0 |
| 2016-06-17 | $29.19 | $29.19 | $29.19 | $29.19 | $28.32 | 6,334 |
| 2016-06-16 | $30.25 | $30.25 | $30.25 | $30.25 | $29.35 | 0 |
| 2016-06-15 | $30.25 | $30.25 | $30.25 | $30.25 | $29.35 | 0 |
| 2016-06-14 | $30.25 | $30.25 | $30.25 | $30.25 | $29.35 | 0 |
| 2016-06-13 | $30.25 | $30.25 | $30.25 | $30.25 | $29.35 | 0 |
| 2016-06-10 | $30.25 | $30.25 | $30.25 | $30.25 | $29.35 | 125 |
| 2016-06-09 | $30.39 | $30.39 | $30.39 | $30.39 | $29.48 | 0 |
| 2016-06-08 | $30.39 | $30.39 | $30.39 | $30.39 | $29.48 | 0 |
| 2016-06-07 | $30.39 | $30.39 | $30.39 | $30.39 | $29.48 | 0 |
| 2016-06-06 | $30.75 | $30.75 | $30.39 | $30.39 | $29.48 | 275 |
| 2016-06-03 | $30.96 | $30.96 | $30.96 | $30.96 | $30.04 | 0 |
| 2016-06-02 | $30.96 | $30.96 | $30.96 | $30.96 | $30.04 | 20 |
| 2016-06-01 | $30.96 | $30.96 | $30.96 | $30.96 | $30.04 | 100 |
| 2016-05-31 | $32.00 | $32.00 | $32.00 | $32.00 | $31.05 | 245 |
| 2016-05-27 | $32.10 | $32.10 | $30.64 | $30.64 | $29.73 | 1,813 |
| 2016-05-26 | $32.43 | $32.43 | $32.43 | $32.43 | $31.47 | 0 |
| 2016-05-25 | $32.43 | $32.43 | $32.43 | $32.43 | $31.47 | 0 |
| 2016-05-24 | $32.16 | $32.43 | $32.16 | $32.43 | $31.04 | 220 |
| 2016-05-23 | $30.74 | $30.74 | $30.74 | $30.74 | $29.42 | 100 |
| 2016-05-20 | $29.20 | $29.20 | $29.20 | $29.20 | $27.95 | 0 |
| 2016-05-19 | $29.20 | $29.20 | $29.20 | $29.20 | $27.95 | 97 |
| 2016-05-18 | $29.20 | $29.20 | $29.20 | $29.20 | $27.95 | 0 |
| 2016-05-17 | $29.20 | $29.20 | $29.20 | $29.20 | $27.95 | 0 |
| 2016-05-16 | $29.05 | $29.20 | $29.05 | $29.20 | $27.95 | 200 |
| 2016-05-13 | $28.88 | $28.88 | $28.88 | $28.88 | $27.64 | 250 |
| 2016-05-12 | $28.69 | $28.69 | $28.69 | $28.69 | $27.45 | 100 |
| 2016-05-11 | $29.20 | $29.20 | $29.20 | $29.20 | $27.95 | 0 |
| 2016-05-10 | $29.20 | $29.20 | $29.20 | $29.20 | $27.95 | 0 |
| 2016-05-09 | $29.20 | $29.20 | $29.20 | $29.20 | $27.95 | 70 |
| 2016-05-06 | $29.20 | $29.20 | $29.20 | $29.20 | $27.95 | 0 |
| 2016-05-05 | $29.20 | $29.20 | $29.20 | $29.20 | $27.95 | 0 |
| 2016-05-04 | $29.20 | $29.20 | $29.20 | $29.20 | $27.95 | 0 |
| 2016-05-03 | $29.20 | $29.20 | $29.20 | $29.20 | $27.95 | 0 |
| 2016-05-02 | $29.20 | $29.20 | $29.20 | $29.20 | $27.95 | 0 |
| 2016-04-29 | $29.20 | $29.20 | $29.20 | $29.20 | $27.95 | 1,691 |
| 2016-04-28 | $30.20 | $30.20 | $30.20 | $30.20 | $28.90 | 1,701 |
| 2016-04-27 | $30.01 | $30.44 | $30.01 | $30.44 | $29.13 | 330 |
| 2016-04-26 | $29.18 | $29.18 | $29.18 | $29.18 | $27.93 | 100 |
| 2016-04-25 | $28.91 | $28.91 | $28.30 | $28.65 | $27.42 | 8,750 |
| 2016-04-22 | $28.94 | $28.94 | $28.94 | $28.94 | $27.70 | 612 |
| 2016-04-21 | $27.15 | $27.15 | $27.15 | $27.15 | $25.98 | 0 |
| 2016-04-20 | $27.15 | $27.15 | $27.15 | $27.15 | $25.98 | 0 |
| 2016-04-19 | $27.15 | $27.15 | $27.15 | $27.15 | $25.98 | 147 |
| 2016-04-18 | $27.30 | $27.30 | $27.30 | $27.30 | $26.13 | 0 |
| 2016-04-15 | $27.30 | $27.30 | $27.30 | $27.30 | $26.13 | 277 |
| 2016-04-14 | $27.52 | $27.52 | $27.52 | $27.52 | $26.34 | 0 |
| 2016-04-13 | $27.52 | $27.52 | $27.52 | $27.52 | $26.34 | 0 |
| 2016-04-12 | $27.52 | $27.52 | $27.52 | $27.52 | $26.34 | 178 |
| 2016-04-11 | $27.44 | $27.44 | $27.44 | $27.44 | $26.26 | 0 |
| 2016-04-08 | $27.44 | $27.44 | $27.44 | $27.44 | $26.26 | 220 |
| 2016-04-07 | $27.50 | $27.50 | $27.50 | $27.50 | $26.32 | 100 |
| 2016-04-06 | $28.31 | $28.31 | $28.31 | $28.31 | $27.10 | 0 |
| 2016-04-05 | $28.31 | $28.31 | $28.31 | $28.31 | $27.10 | 2,300 |
| 2016-04-04 | $28.31 | $28.31 | $28.31 | $28.31 | $27.10 | 152 |
| 2016-04-01 | $28.79 | $28.79 | $28.79 | $28.79 | $27.55 | 229 |
| 2016-03-31 | $28.05 | $28.05 | $28.05 | $28.05 | $26.85 | 0 |
| 2016-03-30 | $28.05 | $28.05 | $28.05 | $28.05 | $26.85 | 0 |
| 2016-03-29 | $28.94 | $28.94 | $28.05 | $28.05 | $26.85 | 3,729 |
| 2016-03-28 | $28.43 | $28.43 | $28.43 | $28.43 | $27.21 | 21 |
| 2016-03-24 | $28.43 | $28.43 | $28.43 | $28.43 | $27.21 | 0 |
| 2016-03-23 | $28.43 | $28.43 | $28.43 | $28.43 | $27.21 | 0 |
| 2016-03-22 | $28.43 | $28.43 | $28.43 | $28.43 | $27.21 | 0 |
| 2016-03-21 | $28.43 | $28.43 | $28.43 | $28.43 | $27.21 | 0 |
| 2016-03-18 | $28.43 | $28.43 | $28.43 | $28.43 | $27.21 | 0 |
| 2016-03-17 | $28.43 | $28.43 | $28.43 | $28.43 | $27.21 | 215 |
| 2016-03-16 | $27.07 | $27.07 | $27.07 | $27.07 | $25.91 | 0 |
| 2016-03-15 | $28.18 | $28.18 | $27.07 | $27.07 | $25.91 | 385 |
| 2016-03-14 | $27.95 | $27.95 | $27.95 | $27.95 | $26.75 | 0 |
| 2016-03-11 | $27.95 | $27.95 | $27.95 | $27.95 | $26.75 | 271 |
| 2016-03-10 | $27.60 | $27.60 | $27.60 | $27.60 | $26.42 | 290 |
| 2016-03-09 | $26.74 | $26.74 | $26.74 | $26.74 | $25.59 | 107 |
| 2016-03-08 | $26.74 | $26.74 | $26.74 | $26.74 | $25.59 | 0 |
| 2016-03-07 | $26.74 | $26.74 | $26.74 | $26.74 | $25.59 | 0 |
| 2016-03-04 | $27.03 | $27.03 | $26.72 | $26.74 | $25.59 | 32,567 |
| 2016-03-03 | $27.89 | $27.89 | $27.89 | $27.89 | $26.69 | 623 |
| 2016-03-02 | $29.18 | $29.18 | $29.18 | $29.18 | $27.93 | 352 |
| 2016-03-01 | $27.99 | $27.99 | $27.99 | $27.99 | $26.79 | 312 |
| 2016-02-29 | $27.49 | $27.99 | $27.49 | $27.99 | $26.79 | 992 |
| 2016-02-26 | $27.07 | $27.45 | $27.07 | $27.45 | $26.27 | 2,813 |
| 2016-02-25 | $26.70 | $27.20 | $26.46 | $27.20 | $26.03 | 5,997 |
| 2016-02-24 | $26.85 | $27.12 | $25.93 | $27.12 | $25.96 | 1,085 |
| 2016-02-23 | $27.11 | $27.50 | $26.92 | $26.92 | $25.76 | 5,166 |
| 2016-02-22 | $28.49 | $28.49 | $28.37 | $28.37 | $27.15 | 2,961 |
| 2016-02-19 | $27.45 | $28.25 | $27.45 | $28.25 | $27.04 | 570 |
| 2016-02-18 | $28.71 | $28.84 | $28.71 | $28.84 | $27.60 | 1,048 |
| 2016-02-17 | $28.54 | $28.54 | $28.47 | $28.54 | $27.32 | 545 |
| 2016-02-16 | $27.75 | $27.84 | $27.75 | $27.84 | $26.65 | 770 |
| 2016-02-12 | $26.50 | $27.72 | $26.50 | $27.72 | $26.53 | 3,573 |
| 2016-02-11 | $27.26 | $27.35 | $27.26 | $27.35 | $26.18 | 335 |
| 2016-02-10 | $28.51 | $28.63 | $28.51 | $28.60 | $27.37 | 2,402 |
| 2016-02-09 | $27.33 | $27.55 | $26.55 | $27.55 | $26.37 | 873 |
| 2016-02-08 | $26.62 | $26.64 | $26.38 | $26.64 | $25.49 | 30,335 |
| 2016-02-05 | $28.23 | $28.32 | $28.23 | $28.32 | $27.10 | 708 |
| 2016-02-04 | $28.87 | $28.93 | $28.81 | $28.93 | $27.69 | 738 |
| 2016-02-03 | $28.46 | $28.97 | $28.46 | $28.97 | $27.73 | 1,114 |
| 2016-02-02 | $28.80 | $28.86 | $28.30 | $28.30 | $27.09 | 694 |
| 2016-02-01 | $29.69 | $29.92 | $29.50 | $29.92 | $28.64 | 541 |
| 2016-01-29 | $29.26 | $29.44 | $29.26 | $29.44 | $28.18 | 2,738 |
| 2016-01-28 | $29.15 | $29.33 | $29.15 | $29.33 | $28.07 | 5,413 |
| 2016-01-27 | $29.22 | $29.33 | $29.10 | $29.10 | $27.85 | 844 |
| 2016-01-26 | $28.65 | $28.87 | $28.65 | $28.87 | $27.63 | 7,132 |
| 2016-01-25 | $28.70 | $28.74 | $28.70 | $28.74 | $27.51 | 1,431 |
| 2016-01-22 | $29.29 | $29.41 | $29.17 | $29.41 | $28.15 | 5,915 |
| 2016-01-21 | $28.33 | $28.69 | $28.33 | $28.64 | $27.41 | 1,447 |
| 2016-01-20 | $27.89 | $28.52 | $27.89 | $28.52 | $27.30 | 854 |
| 2016-01-19 | $28.79 | $28.85 | $28.61 | $28.66 | $27.43 | 1,828 |
| 2016-01-15 | $29.04 | $29.15 | $29.04 | $29.15 | $27.90 | 517 |
| 2016-01-14 | $29.65 | $29.65 | $29.60 | $29.65 | $28.38 | 944 |
| 2016-01-13 | $30.07 | $30.07 | $29.79 | $29.79 | $28.51 | 900 |
| 2016-01-12 | $30.63 | $31.26 | $30.63 | $31.26 | $29.92 | 908 |
| 2016-01-11 | $31.35 | $31.35 | $31.22 | $31.35 | $30.00 | 609 |
| 2016-01-08 | $30.82 | $30.82 | $30.77 | $30.77 | $29.45 | 464 |
| 2016-01-07 | $31.12 | $31.12 | $30.46 | $30.46 | $29.15 | 299 |
| 2016-01-06 | $31.65 | $31.65 | $31.27 | $31.35 | $30.00 | 672 |
| 2016-01-05 | $31.87 | $32.67 | $31.87 | $32.67 | $31.27 | 1,296 |
| 2016-01-04 | $32.95 | $32.97 | $32.37 | $32.69 | $31.29 | 5,663 |
| 2015-12-31 | $33.67 | $33.67 | $33.67 | $33.67 | $32.23 | 171 |
| 2015-12-30 | $33.98 | $34.17 | $33.98 | $34.17 | $32.70 | 658 |
| 2015-12-29 | $34.06 | $34.06 | $34.06 | $34.06 | $32.60 | 525 |
| 2015-12-28 | $33.51 | $33.51 | $33.51 | $33.51 | $32.07 | 860 |
| 2015-12-24 | $34.40 | $34.75 | $34.40 | $34.75 | $33.26 | 557 |
| 2015-12-23 | $33.78 | $33.90 | $33.78 | $33.90 | $32.45 | 1,897 |
| 2015-12-22 | $33.30 | $33.30 | $32.30 | $32.30 | $30.91 | 2,941 |
| 2015-12-21 | $33.65 | $33.65 | $33.34 | $33.34 | $31.72 | 1,002 |
| 2015-12-18 | $33.88 | $33.88 | $33.44 | $33.44 | $31.82 | 731 |
| 2015-12-17 | $34.29 | $34.29 | $34.29 | $34.29 | $32.63 | 165 |
| 2015-12-16 | $34.40 | $34.40 | $34.40 | $34.40 | $32.73 | 423 |
| 2015-12-15 | $34.67 | $34.67 | $33.50 | $33.50 | $31.87 | 2,384 |
| 2015-12-14 | $33.33 | $34.45 | $33.33 | $34.45 | $32.78 | 1,274 |
| 2015-12-11 | $34.39 | $34.40 | $34.25 | $34.38 | $32.71 | 2,794 |
| 2015-12-10 | $35.01 | $35.01 | $35.01 | $35.01 | $33.31 | 98 |
| 2015-12-09 | $34.93 | $35.01 | $34.80 | $35.01 | $33.31 | 727 |
| 2015-12-08 | $36.67 | $36.67 | $36.67 | $36.67 | $34.89 | 58 |
| 2015-12-07 | $36.67 | $36.67 | $36.67 | $36.67 | $34.89 | 10 |
| 2015-12-04 | $36.67 | $36.67 | $36.67 | $36.67 | $34.89 | 920 |
| 2015-12-03 | $36.63 | $36.67 | $35.25 | $36.67 | $34.89 | 920 |
| 2015-12-02 | $36.19 | $36.35 | $34.78 | $36.35 | $34.59 | 1,014 |
| 2015-12-01 | $36.34 | $36.34 | $36.34 | $36.34 | $34.58 | 194 |
| 2015-11-30 | $35.06 | $35.06 | $35.06 | $35.06 | $33.36 | 100 |
| 2015-11-27 | $34.39 | $34.39 | $34.39 | $34.39 | $32.72 | 271 |
| 2015-11-25 | $34.25 | $34.59 | $33.25 | $34.59 | $32.91 | 1,647 |
| 2015-11-24 | $33.34 | $33.34 | $33.34 | $33.34 | $31.72 | 145 |
| 2015-11-23 | $33.90 | $34.67 | $33.90 | $34.05 | $32.40 | 13,477 |
| 2015-11-20 | $35.25 | $35.25 | $33.88 | $33.88 | $32.24 | 14,445 |
| 2015-11-19 | $35.64 | $35.64 | $34.25 | $35.58 | $33.85 | 959 |
| 2015-11-18 | $35.53 | $35.53 | $35.53 | $35.53 | $33.81 | 282 |
| 2015-11-17 | $34.60 | $35.53 | $34.60 | $35.53 | $35.53 | 867 |
| 2015-11-16 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 0 |
| 2015-11-13 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 635 |
| 2015-11-12 | $35.45 | $36.00 | $35.44 | $36.00 | $36.00 | 2,373 |
| 2015-11-11 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 200 |
| 2015-11-10 | $35.91 | $35.91 | $35.62 | $35.84 | $35.84 | 3,604 |
| 2015-11-09 | $36.43 | $36.48 | $35.69 | $36.48 | $36.48 | 1,923 |
| 2015-11-06 | $36.51 | $37.66 | $36.51 | $37.66 | $37.66 | 1,069 |
| 2015-11-05 | $37.31 | $37.31 | $37.31 | $37.31 | $37.31 | 100 |
| 2015-11-04 | $37.70 | $37.70 | $37.16 | $37.62 | $37.62 | 882 |
| 2015-11-03 | $37.85 | $38.73 | $37.85 | $38.73 | $38.73 | 2,741 |
| 2015-11-02 | $38.75 | $39.58 | $38.50 | $39.58 | $39.58 | 1,156 |
| 2015-10-30 | $39.14 | $39.27 | $39.14 | $39.27 | $39.27 | 2,268 |
| 2015-10-29 | $38.73 | $38.81 | $38.73 | $38.81 | $38.81 | 205 |
| 2015-10-28 | $38.26 | $38.26 | $38.26 | $38.26 | $38.26 | 663 |
| 2015-10-27 | $38.23 | $38.29 | $38.23 | $38.29 | $38.29 | 333 |
| 2015-10-26 | $38.68 | $38.83 | $38.68 | $38.83 | $38.83 | 0 |
| 2015-10-23 | $38.68 | $38.83 | $38.68 | $38.83 | $38.83 | 432 |
| 2015-10-22 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 0 |
| 2015-10-21 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 434 |
| 2015-10-20 | $36.34 | $37.48 | $36.34 | $37.48 | $37.48 | 0 |
| 2015-10-19 | $36.34 | $37.48 | $36.34 | $37.48 | $37.48 | 594 |
| 2015-10-16 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 0 |
| 2015-10-15 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 168 |
| 2015-10-14 | $36.18 | $36.21 | $36.18 | $36.21 | $36.21 | 554 |
| 2015-10-13 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 0 |
| 2015-10-12 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 0 |
| 2015-10-09 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 0 |
| 2015-10-08 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 211 |
| 2015-10-07 | $36.10 | $37.12 | $36.10 | $37.12 | $37.12 | 0 |
| 2015-10-06 | $36.10 | $37.12 | $36.10 | $37.12 | $37.12 | 884 |
| 2015-10-05 | $35.43 | $36.51 | $35.43 | $36.51 | $36.51 | 0 |
| 2015-10-02 | $35.43 | $36.51 | $35.43 | $36.51 | $36.51 | 397 |
| 2015-10-01 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 206 |
| 2015-09-30 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 416 |
| 2015-09-29 | $36.95 | $37.16 | $36.95 | $37.16 | $37.16 | 0 |
| 2015-09-28 | $36.95 | $37.16 | $36.95 | $37.16 | $37.16 | 0 |
| 2015-09-25 | $36.95 | $37.16 | $36.95 | $37.16 | $37.16 | 1,471 |
| 2015-09-24 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 0 |
| 2015-09-23 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 1,419 |
| 2015-09-22 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 0 |
| 2015-09-21 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 123 |
| 2015-09-18 | $37.18 | $37.18 | $37.18 | $37.18 | $37.18 | 177 |
| 2015-09-17 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 0 |
| 2015-09-16 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 0 |
| 2015-09-15 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 177 |
| 2015-09-14 | $36.52 | $36.52 | $36.52 | $36.52 | $36.52 | 498 |
| 2015-09-11 | $36.74 | $36.74 | $35.44 | $35.44 | $35.44 | 0 |
| 2015-09-10 | $36.74 | $36.74 | $35.44 | $35.44 | $35.44 | 0 |
| 2015-09-09 | $36.74 | $36.74 | $35.44 | $35.44 | $35.44 | 375 |
| 2015-09-08 | $36.82 | $36.82 | $36.71 | $36.71 | $36.71 | 0 |
| 2015-09-04 | $36.82 | $36.82 | $36.71 | $36.71 | $36.71 | 0 |
| 2015-09-03 | $36.82 | $36.82 | $36.71 | $36.71 | $36.71 | 0 |
| 2015-09-02 | $36.82 | $36.82 | $36.71 | $36.71 | $36.71 | 0 |
| 2015-09-01 | $36.82 | $36.82 | $36.71 | $36.71 | $36.71 | 24,974 |
| 2015-08-31 | $38.16 | $38.19 | $38.16 | $38.19 | $38.19 | 0 |
| 2015-08-28 | $38.16 | $38.19 | $38.16 | $38.19 | $38.19 | 0 |
| 2015-08-27 | $38.16 | $38.19 | $38.16 | $38.19 | $38.19 | 0 |
| 2015-08-26 | $38.16 | $38.19 | $38.16 | $38.19 | $38.19 | 0 |
| 2015-08-25 | $38.16 | $38.19 | $38.16 | $38.19 | $38.19 | 0 |
| 2015-08-24 | $38.16 | $38.19 | $38.16 | $38.19 | $38.19 | 273 |
| 2015-08-21 | $39.64 | $40.31 | $39.64 | $40.31 | $40.31 | 0 |
| 2015-08-20 | $39.64 | $40.31 | $39.64 | $40.31 | $40.31 | 0 |
| 2015-08-19 | $39.64 | $40.31 | $39.64 | $40.31 | $40.31 | 0 |
| 2015-08-18 | $39.64 | $40.31 | $39.64 | $40.31 | $40.31 | 0 |
| 2015-08-17 | $39.64 | $40.31 | $39.64 | $40.31 | $40.31 | 441 |
| 2015-08-14 | $41.46 | $41.49 | $41.46 | $41.49 | $41.49 | 467 |
| 2015-08-13 | $40.99 | $41.69 | $40.91 | $41.69 | $41.69 | 0 |
| 2015-08-12 | $40.99 | $41.69 | $40.91 | $41.69 | $41.69 | 588 |
| 2015-08-11 | $40.82 | $40.82 | $40.82 | $40.82 | $40.82 | 0 |
| 2015-08-10 | $40.82 | $40.82 | $40.82 | $40.82 | $40.82 | 0 |
| 2015-08-07 | $40.82 | $40.82 | $40.82 | $40.82 | $40.82 | 208 |
| 2015-08-06 | $40.72 | $41.62 | $40.72 | $41.62 | $41.62 | 0 |
| 2015-08-05 | $40.72 | $41.62 | $40.72 | $41.62 | $41.62 | 343 |
| 2015-08-04 | $40.99 | $41.44 | $40.99 | $41.44 | $41.44 | 72,100 |
| 2015-08-03 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2015-07-31 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 0 |
| 2015-07-30 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 148 |
| 2015-07-29 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 0 |
| 2015-07-28 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 0 |
| 2015-07-27 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 0 |
| 2015-07-24 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 0 |
| 2015-07-23 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 0 |
| 2015-07-22 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 0 |
| 2015-07-21 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 0 |
| 2015-07-20 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 0 |
| 2015-07-17 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 0 |
| 2015-07-16 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 0 |
| 2015-07-15 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 145 |
| 2015-07-14 | $41.42 | $41.42 | $41.42 | $41.42 | $41.42 | 1,006 |
| 2015-07-13 | $41.27 | $41.69 | $41.27 | $41.69 | $41.69 | 389 |
| 2015-07-10 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 0 |
| 2015-07-09 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 349 |
| 2015-07-08 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 619 |
| 2015-07-07 | $40.18 | $40.23 | $39.66 | $40.23 | $40.23 | 0 |
| 2015-07-06 | $40.18 | $40.23 | $39.66 | $40.23 | $40.23 | 0 |
| 2015-07-02 | $40.18 | $40.23 | $39.66 | $40.23 | $40.23 | 105,844 |
| 2015-07-01 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 0 |
| 2015-06-29 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 0 |
| 2015-06-26 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 0 |
| 2015-06-25 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 0 |
| 2015-06-24 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 0 |
| 2015-06-23 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 0 |
| 2015-06-22 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 2,000 |
| 2015-06-19 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | 0 |
| 2015-06-18 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | 0 |
| 2015-06-17 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | 1,850 |
| 2015-06-16 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 0 |
| 2015-06-15 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 0 |
| 2015-06-12 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 0 |
| 2015-06-11 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 0 |
| 2015-06-10 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 0 |
| 2015-06-09 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 0 |
| 2015-06-08 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 0 |
| 2015-06-05 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 0 |
| 2015-06-04 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 0 |
| 2015-06-03 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 0 |
| 2015-06-02 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 100 |
| 2015-06-01 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2015-05-29 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2015-05-28 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2015-05-27 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2015-05-26 | $41.50 | $41.50 | $41.50 | $41.50 | $41.06 | 0 |
| 2015-05-22 | $41.50 | $41.50 | $41.50 | $41.50 | $41.06 | 202 |
| 2015-05-21 | $42.22 | $42.22 | $42.22 | $42.22 | $41.78 | 510 |
| 2015-05-20 | $42.72 | $42.72 | $42.65 | $42.65 | $42.20 | 0 |
| 2015-05-19 | $42.72 | $42.72 | $42.65 | $42.65 | $42.20 | 0 |
| 2015-05-18 | $42.72 | $42.72 | $42.65 | $42.65 | $42.20 | 0 |
| 2015-05-15 | $42.72 | $42.72 | $42.65 | $42.65 | $42.20 | 800 |
| 2015-05-14 | $40.70 | $40.70 | $40.70 | $40.70 | $40.27 | 0 |
| 2015-05-13 | $40.70 | $40.70 | $40.70 | $40.70 | $40.27 | 200 |
| 2015-05-12 | $40.49 | $40.49 | $40.49 | $40.49 | $40.06 | 0 |
| 2015-05-11 | $40.49 | $40.49 | $40.49 | $40.49 | $40.06 | 0 |
| 2015-05-08 | $40.49 | $40.49 | $40.49 | $40.49 | $40.06 | 100 |
| 2015-05-07 | $39.18 | $39.18 | $39.18 | $39.18 | $38.77 | 0 |
WHITBREAD PLC ADR (WTBCY) News Headlines
Recent WHITBREAD PLC ADR (WTBCY) News
Similar Companies to WHITBREAD PLC ADR (WTBCY) 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 | -- | -- | -- |