Macerich Co (NY: MAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	46.95	47.64	46.02	47.61	1,724,984	+1.18(+2.55%)
Jan 28, 2016	46.83	47.11	46.17	46.43	2,073,969	-0.22(-0.47%)
Jan 27, 2016	47.71	47.96	46.28	46.65	1,883,396	-1.20(-2.51%)
Jan 26, 2016	47.54	48.08	47.49	47.85	1,650,299	+0.38(+0.80%)
Jan 25, 2016	47.82	48.37	46.88	47.47	1,244,574	-0.59(-1.22%)
Jan 22, 2016	46.91	48.33	46.76	48.06	1,682,488	+1.77(+3.83%)
Jan 21, 2016	46.22	47.07	45.84	46.29	2,062,637	+0.34(+0.73%)
Jan 20, 2016	46.37	46.45	44.92	45.95	4,717,853	-0.88(-1.88%)
Jan 19, 2016	47.12	47.63	46.61	46.83	1,965,953	+0.28(+0.60%)
Jan 15, 2016	46.14	46.55	46.55	46.55	3,466,844	-0.50(-1.06%)
Jan 14, 2016	47.83	48.15	46.99	47.05	2,471,535	-0.66(-1.38%)
Jan 13, 2016	48.22	48.98	47.66	47.71	1,256,448	-0.42(-0.86%)
Jan 12, 2016	48.71	48.81	47.74	48.13	1,842,974	+0.02(+0.05%)
Jan 11, 2016	48.22	48.54	47.99	48.10	1,407,239	-0.02(-0.05%)
Jan 08, 2016	49.45	49.79	48.08	48.13	1,720,734	-1.18(-2.40%)
Jan 07, 2016	49.14	49.83	48.91	49.31	1,662,487	-0.62(-1.25%)
Jan 06, 2016	49.79	50.37	49.56	49.93	1,133,516	-0.45(-0.88%)
Jan 05, 2016	48.65	50.61	48.65	50.38	1,648,173	+1.87(+3.85%)
Jan 04, 2016	48.77	49.30	48.02	48.51	1,089,163	-0.76(-1.55%)
Dec 31, 2015	49.84	49.27	49.27	49.27	1,522,424	-0.59(-1.18%)
Dec 30, 2015	49.81	50.36	49.70	49.86	1,170,683	-0.05(-0.11%)
Dec 29, 2015	49.64	50.17	49.53	49.92	873,179	+0.42(+0.84%)
Dec 28, 2015	48.89	49.52	48.74	49.50	946,315	+0.54(+1.11%)
Dec 24, 2015	49.05	48.96	48.96	48.96	469,483	-0.31(-0.63%)
Dec 23, 2015	48.54	49.29	48.40	49.27	914,430	+0.85(+1.75%)
Dec 22, 2015	48.67	48.81	48.36	48.42	1,608,643	-0.05(-0.10%)
Dec 21, 2015	47.72	48.50	47.62	48.47	2,219,537	+1.14(+2.40%)
Dec 18, 2015	48.51	48.94	47.30	47.33	3,025,059	-1.43(-2.93%)
Dec 17, 2015	49.01	49.24	48.71	48.76	1,583,279	-0.35(-0.72%)
Dec 16, 2015	48.41	49.25	48.41	49.12	1,451,890	+0.91(+1.89%)
Dec 15, 2015	47.25	48.48	47.25	48.21	1,899,988	+1.40(+2.99%)
Dec 14, 2015	47.11	47.20	46.55	46.81	2,429,196	-0.27(-0.58%)
Dec 11, 2015	47.02	47.95	46.90	47.08	2,220,159	-0.45(-0.94%)
Dec 10, 2015	47.87	48.36	47.50	47.53	1,391,856	-0.25(-0.52%)
Dec 09, 2015	47.68	48.06	47.16	47.78	1,882,057	-0.10(-0.22%)
Dec 08, 2015	48.01	48.22	47.63	47.88	1,844,023	-0.34(-0.71%)
Dec 07, 2015	48.04	48.46	47.72	48.22	1,935,688	-0.01(-0.03%)
Dec 04, 2015	47.11	48.29	47.02	48.24	2,497,336	+1.60(+3.43%)
Dec 03, 2015	46.78	46.96	46.38	46.64	2,494,855	-0.27(-0.59%)
Dec 02, 2015	48.18	48.29	46.86	46.91	2,034,100	-1.41(-2.92%)
Dec 01, 2015	48.05	48.45	47.62	48.32	2,791,395	+0.60(+1.25%)
Nov 30, 2015	48.64	48.96	47.70	47.72	2,767,646	-0.74(-1.54%)
Nov 27, 2015	48.22	48.56	48.05	48.47	454,000	+0.18(+0.37%)
Nov 25, 2015	48.39	48.29	48.29	48.29	1,169,697	+0.05(+0.10%)
Nov 24, 2015	48.47	48.65	47.74	48.24	1,894,756	-0.50(-1.03%)
Nov 23, 2015	49.01	49.24	48.68	48.74	1,100,852	-0.20(-0.40%)
Nov 20, 2015	48.95	49.07	48.79	48.94	2,033,027	+0.21(+0.44%)
Nov 19, 2015	48.35	49.02	48.17	48.73	1,620,790	+0.38(+0.78%)
Nov 18, 2015	46.69	48.40	46.35	48.35	2,338,339	+1.83(+3.92%)
Nov 17, 2015	46.21	46.61	45.98	46.52	1,652,367	+0.43(+0.94%)
Nov 16, 2015	45.70	46.10	45.53	46.09	2,154,140	+0.21(+0.45%)
Nov 13, 2015	47.25	47.61	45.80	45.88	2,897,056	-1.34(-2.84%)
Nov 12, 2015	47.27	47.53	46.98	47.22	1,428,762	-0.18(-0.39%)
Nov 11, 2015	47.58	47.84	47.35	47.41	1,063,791	-0.21(-0.44%)
Nov 10, 2015	47.44	47.88	47.13	47.61	1,493,636	+0.18(+0.37%)
Nov 09, 2015	48.49	48.71	47.05	47.44	1,856,264	-1.06(-2.18%)
Nov 06, 2015	48.92	49.53	48.29	48.49	1,926,165	-1.07(-2.15%)
Nov 05, 2015	48.85	49.62	48.82	49.56	1,659,827	+0.61(+1.24%)
Nov 04, 2015	49.11	49.44	48.82	48.95	1,789,862	-0.29(-0.60%)
Nov 03, 2015	49.46	49.61	48.97	49.25	1,161,632	-0.29(-0.59%)
Nov 02, 2015	48.90	49.76	48.65	49.54	1,548,758	+0.67(+1.38%)
Oct 30, 2015	49.60	49.70	48.72	48.87	1,670,746	-0.62(-1.25%)
Oct 29, 2015	49.02	49.52	48.94	49.49	1,336,794	+0.12(+0.25%)
Oct 28, 2015	49.03	49.59	48.59	49.36	1,911,277	+0.26(+0.53%)
Oct 27, 2015	48.56	49.15	48.56	49.10	1,148,561	+0.41(+0.84%)
Oct 26, 2015	48.57	48.84	48.15	48.70	1,297,804	+0.19(+0.39%)
Oct 23, 2015	48.64	48.94	48.26	48.50	1,068,361	+0.04(+0.08%)
Oct 22, 2015	48.25	48.70	48.11	48.46	1,723,980	+0.32(+0.66%)
Oct 21, 2015	48.15	48.48	48.02	48.15	939,896	+0.09(+0.18%)
Oct 20, 2015	48.45	48.51	47.84	48.06	1,979,944	-0.37(-0.77%)
Oct 19, 2015	47.93	48.49	47.67	48.44	1,912,917	+0.46(+0.95%)
Oct 16, 2015	47.40	48.10	47.22	47.98	1,688,637	+0.80(+1.69%)
Oct 15, 2015	46.66	47.32	46.42	47.18	2,267,817	+0.80(+1.72%)
Oct 14, 2015	46.53	46.92	46.24	46.39	1,670,278	-0.02(-0.04%)
Oct 13, 2015	46.36	46.78	46.26	46.41	1,172,170	-0.14(-0.30%)
Oct 12, 2015	46.26	46.78	46.07	46.54	1,010,475	+0.33(+0.71%)
Oct 09, 2015	46.13	46.31	45.88	46.22	2,533,727	+0.11(+0.24%)
Oct 08, 2015	45.85	46.15	45.45	46.11	1,096,146	+0.24(+0.52%)
Oct 07, 2015	45.40	45.89	45.24	45.87	1,402,808	+0.55(+1.22%)
Oct 06, 2015	45.61	45.99	45.19	45.32	1,380,820	-0.35(-0.77%)
Oct 05, 2015	44.92	45.75	44.80	45.67	2,078,583	+1.14(+2.56%)
Oct 02, 2015	44.13	44.55	43.26	44.53	3,711,450	+0.11(+0.25%)
Oct 01, 2015	44.66	45.24	44.16	44.42	2,817,267	+0.12(+0.26%)
Sep 30, 2015	44.54	44.66	43.76	44.30	1,334,217	+0.09(+0.20%)
Sep 29, 2015	43.56	44.27	43.48	44.21	1,269,419	+0.64(+1.47%)
Sep 28, 2015	44.24	44.48	43.22	43.57	1,507,211	-0.84(-1.90%)
Sep 25, 2015	44.49	44.93	44.28	44.42	1,128,708	+0.02(+0.05%)
Sep 24, 2015	44.77	44.96	43.95	44.39	1,331,736	-0.52(-1.17%)
Sep 23, 2015	44.62	45.32	44.50	44.92	1,339,269	+0.27(+0.61%)
Sep 22, 2015	44.96	45.15	44.35	44.65	1,117,939	-0.69(-1.51%)
Sep 21, 2015	44.77	45.47	44.75	45.33	1,936,041	+0.64(+1.43%)
Sep 18, 2015	43.67	44.99	43.58	44.69	5,152,374	+0.62(+1.41%)
Sep 17, 2015	44.01	44.92	43.64	44.07	1,317,100	+0.09(+0.21%)
Sep 16, 2015	43.48	44.04	43.25	43.98	1,024,051	+0.59(+1.37%)
Sep 15, 2015	43.06	43.51	42.73	43.38	873,277	+0.41(+0.95%)
Sep 14, 2015	42.93	43.06	42.63	42.97	1,577,163	+0.18(+0.43%)
Sep 11, 2015	41.77	42.82	41.53	42.79	1,313,910	+0.91(+2.16%)
Sep 10, 2015	41.61	42.31	41.53	41.88	1,455,185	+0.06(+0.14%)
Sep 09, 2015	43.12	43.12	41.73	41.83	1,380,003	-0.87(-2.04%)
Sep 08, 2015	42.82	43.36	42.05	42.70	1,949,235	+0.24(+0.57%)
Sep 04, 2015	42.92	42.46	42.46	42.46	1,120,371	-0.97(-2.23%)
Sep 03, 2015	43.86	43.87	43.24	43.42	1,039,297	-0.25(-0.58%)
Sep 02, 2015	43.37	43.68	42.99	43.68	1,278,389	+0.80(+1.86%)
Sep 01, 2015	43.27	43.60	42.55	42.88	2,227,807	-1.05(-2.39%)
Aug 31, 2015	44.55	44.78	43.90	43.93	2,969,298	-0.78(-1.75%)
Aug 28, 2015	44.62	44.89	44.24	44.72	1,431,968	+0.01(+0.03%)
Aug 27, 2015	44.00	44.90	43.70	44.70	1,480,370	+1.21(+2.77%)
Aug 26, 2015	42.84	43.65	42.40	43.50	1,888,556	+1.55(+3.68%)
Aug 25, 2015	43.97	44.15	41.92	41.95	2,445,348	-0.71(-1.68%)
Aug 24, 2015	44.00	44.00	41.87	42.67	2,292,467	-2.65(-5.85%)
Aug 21, 2015	46.35	46.65	45.32	45.32	2,692,107	-1.06(-2.29%)
Aug 20, 2015	46.48	46.69	46.13	46.38	1,668,364	-0.35(-0.75%)
Aug 19, 2015	46.65	47.01	46.22	46.73	1,748,838	+0.02(+0.05%)
Aug 18, 2015	46.27	46.86	46.20	46.71	2,572,391	+0.28(+0.60%)
Aug 17, 2015	45.94	46.45	45.61	46.43	1,175,722	+0.45(+0.97%)
Aug 14, 2015	45.83	45.99	45.44	45.99	1,084,126	+0.02(+0.04%)
Aug 13, 2015	45.74	46.23	45.16	45.97	1,306,655	+0.21(+0.46%)
Aug 12, 2015	45.60	45.79	44.98	45.76	2,194,822	+0.07(+0.15%)
Aug 11, 2015	45.60	45.98	45.41	45.69	1,026,500	-0.01(-0.03%)
Aug 10, 2015	46.02	46.11	45.52	45.70	924,183	-0.27(-0.58%)
Aug 07, 2015	45.82	46.19	45.42	45.97	1,365,054	+0.17(+0.36%)
Aug 06, 2015	45.55	45.93	45.27	45.81	1,717,102	+0.15(+0.33%)
Aug 05, 2015	45.62	45.82	44.93	45.66	2,224,351	+0.58(+1.28%)
Aug 04, 2015	45.23	45.71	44.87	45.08	1,004,604	-0.13(-0.29%)
Aug 03, 2015	45.32	45.62	44.93	45.21	1,200,490	-0.07(-0.16%)
Jul 31, 2015	45.03	45.64	44.85	45.28	1,588,484	+0.62(+1.38%)
Jul 30, 2015	45.02	45.08	44.53	44.67	1,010,310	-0.40(-0.89%)
Jul 29, 2015	44.98	45.10	44.63	45.07	1,311,841	+0.17(+0.37%)
Jul 28, 2015	44.63	45.05	44.43	44.90	1,527,384	+0.33(+0.74%)
Jul 27, 2015	44.29	44.61	44.13	44.57	2,294,878	+0.27(+0.61%)
Jul 24, 2015	43.54	44.58	43.33	44.30	3,675,481	+0.82(+1.88%)
Jul 23, 2015	43.89	44.42	42.97	43.48	2,624,983	-0.71(-1.61%)
Jul 22, 2015	43.92	44.30	43.89	44.19	1,777,987	+0.31(+0.72%)
Jul 21, 2015	44.70	44.84	43.86	43.88	2,063,368	-0.74(-1.65%)
Jul 20, 2015	44.67	44.71	44.22	44.62	2,194,322	-0.15(-0.33%)
Jul 17, 2015	44.90	45.10	44.66	44.76	961,179	-0.14(-0.31%)
Jul 16, 2015	45.12	45.19	44.82	44.90	1,105,979	+0.02(+0.05%)
Jul 15, 2015	44.63	45.12	44.42	44.88	1,162,231	+0.09(+0.19%)
Jul 14, 2015	44.72	45.02	44.47	44.79	739,811	+0.05(+0.12%)
Jul 13, 2015	44.77	45.22	44.47	44.74	981,967	+0.30(+0.68%)
Jul 10, 2015	44.38	44.62	44.03	44.44	976,264	+0.34(+0.77%)
Jul 09, 2015	44.53	44.70	43.93	44.10	1,319,293	-0.21(-0.46%)
Jul 08, 2015	44.34	44.63	44.24	44.31	1,178,932	-0.22(-0.50%)
Jul 07, 2015	44.39	44.68	43.79	44.53	2,015,300	+0.39(+0.88%)
Jul 06, 2015	44.12	44.33	43.80	44.14	1,678,432	-0.07(-0.17%)
Jul 02, 2015	43.94	44.22	44.22	44.22	1,557,687	+0.30(+0.68%)
Jul 01, 2015	42.86	43.92	42.74	43.92	2,098,289	+1.24(+2.91%)
Jun 30, 2015	43.23	43.34	42.62	42.68	3,582,602	-0.23(-0.53%)
Jun 29, 2015	43.68	44.11	42.86	42.90	2,424,222	-1.24(-2.81%)
Jun 26, 2015	43.68	44.20	43.44	44.15	2,126,880	+0.65(+1.49%)
Jun 25, 2015	44.09	44.21	43.09	43.50	3,295,833	-0.60(-1.36%)
Jun 24, 2015	43.83	44.32	43.61	44.10	5,037,509	+0.30(+0.68%)
Jun 23, 2015	43.68	44.16	43.49	43.80	2,734,563	+0.13(+0.29%)
Jun 22, 2015	44.25	44.62	43.64	43.68	3,256,902	-0.30(-0.68%)
Jun 19, 2015	43.80	44.84	43.68	43.97	20,376,262	-3.19(-6.77%)
Jun 18, 2015	47.35	47.76	47.05	47.17	1,968,379	-0.09(-0.19%)
Jun 17, 2015	46.66	47.31	46.34	47.26	2,635,881	+0.57(+1.21%)
Jun 16, 2015	46.35	46.76	46.23	46.69	1,620,591	+0.30(+0.64%)
Jun 15, 2015	46.30	46.76	46.25	46.39	2,340,855	-0.01(-0.01%)
Jun 12, 2015	46.08	46.53	45.97	46.40	1,163,189	+0.26(+0.57%)
Jun 11, 2015	46.02	46.33	45.82	46.14	2,431,324	+0.35(+0.77%)
Jun 10, 2015	45.56	46.14	45.48	45.78	1,209,626	+0.19(+0.43%)
Jun 09, 2015	45.85	45.94	45.59	45.59	1,351,894	-0.18(-0.39%)
Jun 08, 2015	46.26	46.33	45.76	45.77	1,585,000	-0.43(-0.94%)
Jun 05, 2015	45.86	46.46	45.57	46.20	1,579,933	-0.04(-0.09%)
Jun 04, 2015	46.58	47.04	46.18	46.24	1,765,242	-0.53(-1.14%)
Jun 03, 2015	47.25	47.25	46.76	46.77	1,432,873	-0.47(-1.00%)
Jun 02, 2015	47.88	47.88	47.12	47.25	1,088,551	-0.49(-1.03%)
Jun 01, 2015	46.98	48.00	46.88	47.74	2,130,908	+0.77(+1.63%)
May 29, 2015	46.97	47.73	46.88	46.97	6,183,980	+0.11(+0.24%)
May 28, 2015	47.14	47.26	46.66	46.86	996,818	-0.24(-0.51%)
May 27, 2015	46.72	47.24	46.61	47.10	894,235	+0.39(+0.83%)
May 26, 2015	46.82	46.99	46.35	46.71	1,291,412	-0.52(-1.10%)
May 22, 2015	47.27	47.23	47.23	47.23	1,065,436	-0.19(-0.40%)
May 21, 2015	47.11	48.19	46.89	47.42	3,357,472	+0.43(+0.91%)
May 20, 2015	47.63	47.84	46.99	46.99	1,467,127	-0.53(-1.12%)
May 19, 2015	47.64	47.92	47.28	47.52	2,959,034	-0.25(-0.51%)
May 18, 2015	47.68	48.05	47.46	47.77	2,648,514	-0.05(-0.11%)
May 15, 2015	47.92	48.12	47.22	47.82	2,052,257	+0.05(+0.11%)
May 14, 2015	47.14	47.78	47.09	47.77	3,159,429	+0.77(+1.64%)
May 13, 2015	47.13	47.42	46.76	47.00	3,777,770	+0.20(+0.43%)
May 12, 2015	46.55	46.83	46.25	46.80	2,427,034	-0.01(-0.01%)
May 11, 2015	46.88	47.69	46.73	46.80	2,722,121	-0.15(-0.32%)
May 08, 2015	48.00	48.25	46.77	46.95	3,626,724	-0.39(-0.82%)
May 07, 2015	46.48	47.42	46.46	47.34	3,798,748	+1.04(+2.24%)
May 06, 2015	46.39	46.59	45.88	46.30	4,883,695	+0.10(+0.21%)
May 05, 2015	46.60	46.89	45.97	46.21	4,366,350	-0.59(-1.26%)
May 04, 2015	46.88	48.98	46.55	46.80	7,513,790	-0.02(-0.05%)
May 01, 2015	46.59	47.09	46.43	46.82	3,048,897	+0.42(+0.91%)
Apr 30, 2015	46.08	46.54	45.67	46.40	3,264,931	+0.02(+0.05%)
Apr 29, 2015	46.69	47.33	46.02	46.38	2,312,371	-0.76(-1.61%)
Apr 28, 2015	47.03	47.24	46.44	47.14	1,763,129	-0.12(-0.26%)
Apr 27, 2015	47.23	47.59	46.96	47.26	1,415,581	+0.03(+0.06%)
Apr 24, 2015	46.92	47.24	46.63	47.23	1,347,391	+0.51(+1.08%)
Apr 23, 2015	47.12	47.38	46.71	46.73	1,606,089	-0.52(-1.09%)
Apr 22, 2015	46.80	47.56	46.80	47.24	1,741,557	+0.37(+0.79%)
Apr 21, 2015	47.02	47.32	46.81	46.88	1,712,639	-0.02(-0.04%)
Apr 20, 2015	46.86	47.51	46.81	46.89	2,373,650	+0.06(+0.13%)
Apr 17, 2015	46.94	47.15	46.35	46.83	2,947,912	-0.27(-0.57%)
Apr 16, 2015	46.63	47.41	46.35	47.10	2,730,896	+0.39(+0.84%)
Apr 15, 2015	46.13	48.44	45.54	46.71	5,283,360	+0.67(+1.45%)
Apr 14, 2015	46.48	46.87	46.02	46.04	2,856,328	-0.45(-0.96%)
Apr 13, 2015	46.04	47.15	45.94	46.48	4,128,221	+0.32(+0.69%)
Apr 10, 2015	45.70	46.98	45.62	46.17	6,270,917	+0.60(+1.31%)
Apr 09, 2015	44.68	45.79	44.63	45.57	4,965,008	+0.77(+1.71%)
Apr 08, 2015	44.07	44.85	43.95	44.80	3,686,435	+0.88(+2.00%)
Apr 07, 2015	45.15	45.28	43.85	43.92	3,081,988	-1.28(-2.82%)
Apr 06, 2015	45.59	45.76	44.95	45.20	3,081,824	-0.57(-1.25%)
Apr 02, 2015	45.12	45.77	45.77	45.77	8,731,823	+1.10(+2.45%)
Apr 01, 2015	45.40	45.76	44.49	44.68	14,161,701	-3.18(-6.64%)
Mar 31, 2015	48.80	49.03	47.73	47.86	2,843,270	-1.14(-2.33%)
Mar 30, 2015	49.26	49.40	48.66	49.00	1,787,275	+0.11(+0.22%)
Mar 27, 2015	49.29	49.42	48.41	48.89	4,178,795	-0.46(-0.93%)
Mar 26, 2015	49.37	49.57	49.05	49.35	1,944,574	-0.03(-0.07%)
Mar 25, 2015	49.82	49.89	49.29	49.38	3,426,824	-0.23(-0.46%)
Mar 24, 2015	49.38	49.70	49.27	49.61	4,998,356	-0.04(-0.08%)
Mar 23, 2015	50.73	50.84	49.61	49.65	3,562,812	-0.98(-1.93%)
Mar 20, 2015	53.06	51.31	48.61	50.63	20,321,876	-2.43(-4.59%)
Mar 19, 2015	52.32	53.45	52.24	53.06	4,384,785	+0.73(+1.39%)
Mar 18, 2015	51.98	52.49	51.64	52.33	4,229,780	+0.35(+0.68%)
Mar 17, 2015	51.57	52.60	51.22	51.98	9,175,698	-1.87(-3.47%)
Mar 16, 2015	53.75	54.44	53.75	53.85	3,107,391	+0.28(+0.53%)
Mar 13, 2015	52.66	53.59	52.56	53.57	4,305,203	+1.18(+2.25%)
Mar 12, 2015	52.22	52.56	51.77	52.39	2,750,837	+0.32(+0.62%)
Mar 11, 2015	52.57	52.62	52.01	52.06	3,256,351	-0.37(-0.70%)
Mar 10, 2015	52.47	52.65	52.05	52.43	2,587,948	-0.21(-0.40%)
Mar 09, 2015	51.72	52.87	51.59	52.64	9,234,194	+3.43(+6.96%)
Mar 06, 2015	49.60	50.15	48.89	49.21	3,834,217	-0.77(-1.53%)
Mar 05, 2015	49.57	50.79	48.95	49.98	3,604,761	+2.42(+5.10%)
Mar 04, 2015	47.72	47.90	47.35	47.56	1,033,482	-0.35(-0.72%)
Mar 03, 2015	47.75	48.05	47.36	47.90	1,051,734	-0.12(-0.26%)
Mar 02, 2015	47.39	48.36	47.34	48.03	1,521,543	+0.56(+1.17%)
Feb 27, 2015	46.80	47.56	46.43	47.47	2,011,628	+0.83(+1.78%)
Feb 26, 2015	46.98	46.98	46.31	46.64	1,373,424	-0.44(-0.94%)
Feb 25, 2015	47.09	47.56	46.95	47.09	1,301,722	-0.12(-0.26%)
Feb 24, 2015	47.87	47.87	47.01	47.21	1,820,620	-0.94(-1.94%)
Feb 23, 2015	47.64	48.20	47.40	48.15	1,802,072	+0.62(+1.31%)
Feb 20, 2015	46.92	47.76	46.56	47.52	4,146,409	+0.56(+1.20%)
Feb 19, 2015	48.36	48.63	46.84	46.96	1,860,488	-1.56(-3.22%)
Feb 18, 2015	48.09	48.58	47.61	48.52	1,140,086	+0.58(+1.21%)
Feb 17, 2015	48.40	48.70	47.77	47.94	1,948,424	-0.42(-0.87%)
Feb 13, 2015	49.02	48.36	48.36	48.36	1,197,693	-0.75(-1.53%)
Feb 12, 2015	49.36	49.42	48.88	49.11	1,870,643	-0.26(-0.52%)
Feb 11, 2015	49.47	49.57	48.96	49.37	1,600,963	-0.03(-0.07%)
Feb 10, 2015	49.27	49.50	48.79	49.41	2,064,704	+0.22(+0.45%)
Feb 09, 2015	49.31	49.70	49.15	49.19	1,253,407	-0.12(-0.25%)
Feb 06, 2015	50.17	50.17	48.96	49.31	1,672,417	-0.96(-1.90%)
Feb 05, 2015	49.90	50.37	49.62	50.27	1,612,805	+0.66(+1.34%)
Feb 04, 2015	49.51	49.89	49.06	49.60	1,655,368	-0.17(-0.35%)
Feb 03, 2015	49.23	49.81	49.02	49.78	1,510,356	+0.76(+1.55%)