BankUnited Inc (NY: BKU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	28.10	28.15	28.15	28.15	550,070	-0.19(-0.66%)
Dec 30, 2015	28.60	28.62	28.28	28.34	732,847	-0.27(-0.95%)
Dec 29, 2015	28.52	28.69	28.38	28.61	685,227	+0.20(+0.69%)
Dec 28, 2015	28.50	28.50	27.98	28.41	807,915	-0.18(-0.63%)
Dec 24, 2015	28.45	28.59	28.59	28.59	273,369	+0.15(+0.52%)
Dec 23, 2015	28.50	28.54	28.24	28.45	761,433	+0.12(+0.44%)
Dec 22, 2015	28.23	28.44	27.95	28.32	1,012,713	+0.20(+0.72%)
Dec 21, 2015	28.33	28.53	27.81	28.12	1,821,094	-0.06(-0.22%)
Dec 18, 2015	28.88	28.94	28.10	28.18	2,514,081	-0.70(-2.43%)
Dec 17, 2015	29.16	29.42	28.67	28.88	1,722,246	-0.28(-0.96%)
Dec 16, 2015	29.41	29.79	28.72	29.16	1,477,726	+0.16(+0.54%)
Dec 15, 2015	28.89	29.36	28.79	29.01	1,155,272	+0.44(+1.53%)
Dec 14, 2015	28.21	28.58	27.81	28.57	1,497,842	+0.34(+1.19%)
Dec 11, 2015	28.63	28.84	28.08	28.24	833,374	-0.90(-3.08%)
Dec 10, 2015	28.47	29.41	28.32	29.13	1,034,159	+0.67(+2.36%)
Dec 09, 2015	28.91	29.05	28.29	28.46	1,149,096	-0.52(-1.78%)
Dec 08, 2015	29.12	29.21	28.68	28.98	1,211,466	-0.41(-1.38%)
Dec 07, 2015	29.44	29.47	28.99	29.38	1,654,277	-0.16(-0.55%)
Dec 04, 2015	28.76	29.67	28.60	29.55	1,458,548	+0.88(+3.08%)
Dec 03, 2015	29.16	29.21	28.59	28.66	1,248,237	-0.33(-1.13%)
Dec 02, 2015	29.57	29.57	28.92	28.99	882,309	-0.48(-1.64%)
Dec 01, 2015	29.70	29.73	29.12	29.48	905,337	-0.03(-0.11%)
Nov 30, 2015	29.80	29.80	29.45	29.51	787,540	-0.23(-0.79%)
Nov 27, 2015	29.75	29.77	29.39	29.74	373,676	+0.02(+0.08%)
Nov 25, 2015	29.65	29.72	29.72	29.72	651,527	+0.10(+0.34%)
Nov 24, 2015	29.26	29.69	29.17	29.62	869,902	+0.25(+0.85%)
Nov 23, 2015	29.45	29.80	29.25	29.37	1,253,216	-0.09(-0.29%)
Nov 20, 2015	29.59	29.67	29.31	29.45	661,417	-0.03(-0.11%)
Nov 19, 2015	29.49	29.62	29.27	29.48	554,966	-0.19(-0.63%)
Nov 18, 2015	29.42	29.70	29.24	29.67	925,391	+0.37(+1.25%)
Nov 17, 2015	29.47	29.73	29.29	29.30	1,037,102	-0.23(-0.77%)
Nov 16, 2015	29.18	29.57	28.95	29.53	679,863	+0.30(+1.01%)
Nov 13, 2015	29.23	29.55	29.03	29.23	961,521	-0.23(-0.79%)
Nov 12, 2015	30.07	30.32	29.46	29.47	697,757	-0.76(-2.51%)
Nov 11, 2015	30.61	30.73	30.18	30.23	459,704	-0.25(-0.82%)
Nov 10, 2015	30.60	30.73	30.24	30.48	814,821	-0.20(-0.64%)
Nov 09, 2015	30.80	30.92	30.48	30.67	926,075	-0.04(-0.13%)
Nov 06, 2015	30.84	31.20	30.46	30.71	1,281,976	+0.55(+1.84%)
Nov 05, 2015	29.42	30.34	29.38	30.16	1,475,949	+0.49(+1.66%)
Nov 04, 2015	29.67	29.90	29.51	29.66	406,302	+0.03(+0.11%)
Nov 03, 2015	29.30	29.66	29.12	29.63	979,498	+0.27(+0.90%)
Nov 02, 2015	29.26	29.50	29.00	29.37	585,238	+0.34(+1.18%)
Oct 30, 2015	29.76	30.02	28.85	29.02	970,185	-0.77(-2.59%)
Oct 29, 2015	29.35	29.93	29.22	29.80	1,616,798	+0.23(+0.77%)
Oct 28, 2015	28.56	29.57	28.41	29.57	1,043,907	+1.04(+3.64%)
Oct 27, 2015	28.69	28.81	28.34	28.53	797,055	-0.33(-1.14%)
Oct 26, 2015	28.97	29.07	28.56	28.86	794,430	-0.16(-0.54%)
Oct 23, 2015	28.54	29.05	28.42	29.02	739,922	+0.67(+2.37%)
Oct 22, 2015	28.41	28.74	28.18	28.34	1,169,518	+0.05(+0.17%)
Oct 21, 2015	29.27	29.27	27.99	28.30	2,285,954	-0.94(-3.23%)
Oct 20, 2015	28.77	29.38	28.61	29.24	1,130,807	+0.48(+1.66%)
Oct 19, 2015	28.47	29.01	28.34	28.77	894,602	+0.21(+0.74%)
Oct 16, 2015	28.77	28.81	28.33	28.56	1,075,372	-0.06(-0.22%)
Oct 15, 2015	28.38	28.62	28.06	28.62	986,839	+0.44(+1.55%)
Oct 14, 2015	28.62	28.72	28.01	28.18	773,476	-0.47(-1.63%)
Oct 13, 2015	28.59	29.02	28.59	28.65	792,885	-0.08(-0.27%)
Oct 12, 2015	28.56	28.91	28.41	28.73	682,527	+0.17(+0.60%)
Oct 09, 2015	29.14	29.24	28.45	28.56	606,722	-0.55(-1.90%)
Oct 08, 2015	28.63	29.15	28.34	29.11	728,054	+0.56(+1.97%)
Oct 07, 2015	28.02	28.55	27.91	28.55	1,184,991	+0.64(+2.29%)
Oct 06, 2015	28.05	28.10	27.70	27.91	585,833	-0.17(-0.61%)
Oct 05, 2015	27.56	28.10	27.39	28.08	775,829	+0.71(+2.60%)
Oct 02, 2015	27.28	27.52	26.58	27.37	1,220,894	-0.69(-2.45%)
Oct 01, 2015	27.77	28.07	27.56	28.06	748,153	+0.15(+0.53%)
Sep 30, 2015	27.65	27.93	27.52	27.91	872,490	+0.56(+2.06%)
Sep 29, 2015	27.52	27.88	27.22	27.35	713,772	-0.01(-0.03%)
Sep 28, 2015	27.96	27.97	27.32	27.35	973,774	-0.76(-2.71%)
Sep 25, 2015	28.35	28.49	27.97	28.11	678,517	+0.17(+0.61%)
Sep 24, 2015	27.69	27.97	27.24	27.94	799,524	+0.02(+0.08%)
Sep 23, 2015	27.63	27.96	27.21	27.92	842,001	+0.39(+1.41%)
Sep 22, 2015	27.29	27.61	27.26	27.53	794,845	-0.17(-0.62%)
Sep 21, 2015	27.39	27.92	27.35	27.70	1,012,574	+0.53(+1.94%)
Sep 18, 2015	27.49	27.57	27.07	27.17	1,872,083	-0.76(-2.72%)
Sep 17, 2015	28.58	28.94	27.81	27.94	1,012,543	-0.69(-2.41%)
Sep 16, 2015	28.59	28.68	28.28	28.63	1,028,798	-0.01(-0.03%)
Sep 15, 2015	28.41	28.79	28.24	28.63	920,511	+0.35(+1.23%)
Sep 14, 2015	28.46	28.63	28.22	28.28	869,477	-0.20(-0.71%)
Sep 11, 2015	28.14	28.51	27.88	28.49	1,442,059	+0.59(+2.11%)
Sep 10, 2015	27.33	27.93	27.24	27.90	730,661	+0.51(+1.87%)
Sep 09, 2015	27.93	28.01	27.33	27.38	1,190,652	-0.33(-1.20%)
Sep 08, 2015	27.20	27.76	27.20	27.72	690,125	+0.71(+2.64%)
Sep 04, 2015	26.80	27.00	27.00	27.00	571,666	-0.16(-0.60%)
Sep 03, 2015	27.00	27.34	26.79	27.17	968,260	+0.26(+0.95%)
Sep 02, 2015	26.78	26.91	26.20	26.91	943,628	+0.47(+1.79%)
Sep 01, 2015	27.14	27.23	26.32	26.44	984,737	-1.22(-4.41%)
Aug 31, 2015	27.33	27.72	27.28	27.66	872,595	+0.19(+0.71%)
Aug 28, 2015	27.20	27.59	27.20	27.46	725,489	+0.12(+0.43%)
Aug 27, 2015	27.01	27.39	26.84	27.35	1,769,133	+0.71(+2.68%)
Aug 26, 2015	26.17	26.64	25.66	26.63	1,924,376	+0.71(+2.72%)
Aug 25, 2015	27.06	27.06	25.79	25.93	1,762,942	-0.52(-1.97%)
Aug 24, 2015	26.52	27.44	26.23	26.45	1,449,251	-1.40(-5.02%)
Aug 21, 2015	28.00	28.21	27.62	27.84	1,787,559	-0.57(-1.99%)
Aug 20, 2015	28.72	28.85	28.39	28.41	1,807,737	-0.63(-2.16%)
Aug 19, 2015	29.25	29.32	28.96	29.04	1,307,599	-0.33(-1.14%)
Aug 18, 2015	29.19	29.43	29.05	29.37	702,851	+0.14(+0.48%)
Aug 17, 2015	29.04	29.37	28.75	29.23	849,375	+0.11(+0.37%)
Aug 14, 2015	28.72	29.16	28.63	29.12	960,685	+0.39(+1.35%)
Aug 13, 2015	28.34	28.77	28.13	28.73	881,457	+0.41(+1.45%)
Aug 12, 2015	28.49	28.52	27.63	28.32	1,286,916	-0.39(-1.35%)
Aug 11, 2015	28.85	29.06	28.51	28.71	590,718	-0.42(-1.44%)
Aug 10, 2015	28.85	29.18	28.70	29.13	888,746	+0.48(+1.68%)
Aug 07, 2015	28.42	28.80	28.38	28.65	1,732,737	+0.33(+1.18%)
Aug 06, 2015	28.56	28.62	28.11	28.32	1,094,936	-0.20(-0.71%)
Aug 05, 2015	28.35	28.73	28.24	28.52	755,889	+0.29(+1.04%)
Aug 04, 2015	28.20	28.59	28.15	28.22	796,160	+0.09(+0.33%)
Aug 03, 2015	28.24	28.42	27.94	28.13	715,139	-0.21(-0.74%)
Jul 31, 2015	28.20	28.41	28.01	28.34	1,485,155	+0.20(+0.72%)
Jul 30, 2015	27.88	28.25	27.83	28.14	730,915	+0.14(+0.50%)
Jul 29, 2015	27.78	28.02	27.58	28.00	553,830	+0.27(+0.98%)
Jul 28, 2015	27.80	27.84	27.55	27.73	841,648	-0.02(-0.06%)
Jul 27, 2015	28.00	28.11	27.59	27.74	1,117,366	-0.37(-1.32%)
Jul 24, 2015	28.24	28.42	28.06	28.11	1,475,610	-0.09(-0.30%)
Jul 23, 2015	28.34	28.82	28.05	28.20	1,231,370	-0.41(-1.44%)
Jul 22, 2015	28.49	28.72	28.32	28.61	715,085	+0.18(+0.63%)
Jul 21, 2015	28.45	28.96	28.36	28.43	525,411	-0.02(-0.08%)
Jul 20, 2015	28.27	28.51	28.13	28.46	810,821	+0.25(+0.88%)
Jul 17, 2015	28.66	28.72	28.03	28.21	700,185	-0.48(-1.68%)
Jul 16, 2015	28.66	28.84	28.36	28.69	1,281,415	+0.20(+0.71%)
Jul 15, 2015	28.66	28.80	28.45	28.49	849,960	-0.10(-0.35%)
Jul 14, 2015	28.29	28.64	28.21	28.59	1,055,239	+0.21(+0.74%)
Jul 13, 2015	28.33	28.56	28.25	28.38	618,269	+0.15(+0.52%)
Jul 10, 2015	28.22	28.32	28.02	28.23	578,977	+0.40(+1.42%)
Jul 09, 2015	28.01	28.06	27.62	27.83	1,125,540	+0.22(+0.79%)
Jul 08, 2015	27.73	27.79	27.49	27.62	760,371	-0.35(-1.25%)
Jul 07, 2015	27.95	28.06	27.39	27.97	1,359,760	+0.01(+0.03%)
Jul 06, 2015	27.69	28.04	27.56	27.96	1,572,557	-0.09(-0.30%)
Jul 02, 2015	28.35	28.04	28.04	28.04	1,588,835	-0.44(-1.55%)
Jul 01, 2015	28.08	28.58	28.08	28.49	1,962,289	+0.61(+2.17%)
Jun 30, 2015	28.04	28.15	27.80	27.88	1,226,105	+0.12(+0.45%)
Jun 29, 2015	27.94	28.07	27.60	27.76	1,855,116	-0.54(-1.92%)
Jun 26, 2015	28.18	28.51	28.00	28.30	1,359,547	+0.18(+0.63%)
Jun 25, 2015	27.96	28.16	27.81	28.12	993,800	+0.30(+1.08%)
Jun 24, 2015	27.85	28.08	27.73	27.82	1,127,486	-0.08(-0.30%)
Jun 23, 2015	27.69	27.96	27.69	27.91	1,037,796	+0.25(+0.89%)
Jun 22, 2015	27.51	27.67	27.40	27.66	861,325	+0.32(+1.19%)
Jun 19, 2015	27.47	27.53	27.32	27.34	1,012,658	-0.18(-0.64%)
Jun 18, 2015	27.40	27.61	27.17	27.51	548,937	+0.18(+0.65%)
Jun 17, 2015	27.92	27.93	27.23	27.34	946,613	-0.46(-1.64%)
Jun 16, 2015	27.57	27.98	27.54	27.79	1,544,481	+0.29(+1.04%)
Jun 15, 2015	27.49	27.64	27.37	27.51	769,184	-0.19(-0.67%)
Jun 12, 2015	27.67	27.78	27.57	27.69	733,194	-0.08(-0.28%)
Jun 11, 2015	27.74	27.84	27.55	27.77	1,007,233	-0.01(-0.03%)
Jun 10, 2015	27.45	28.15	27.42	27.78	1,176,093	+0.46(+1.67%)
Jun 09, 2015	27.00	27.52	26.89	27.32	823,755	+0.39(+1.43%)
Jun 08, 2015	26.97	27.24	26.91	26.93	929,896	+0.01(+0.03%)
Jun 05, 2015	26.47	26.95	26.45	26.93	1,162,740	+0.53(+2.02%)
Jun 04, 2015	26.37	26.46	26.28	26.39	1,208,162	-0.10(-0.38%)
Jun 03, 2015	26.16	26.67	26.09	26.49	877,216	+0.46(+1.75%)
Jun 02, 2015	25.85	26.16	25.80	26.04	803,431	+0.19(+0.72%)
Jun 01, 2015	26.02	26.09	25.65	25.85	699,626	-0.06(-0.24%)
May 29, 2015	26.12	26.12	25.74	25.92	577,619	-0.19(-0.71%)
May 28, 2015	26.13	26.20	25.90	26.10	571,984	-0.05(-0.21%)
May 27, 2015	26.13	26.29	25.95	26.16	649,571	+0.06(+0.24%)
May 26, 2015	26.16	26.19	25.89	26.09	617,197	-0.13(-0.50%)
May 22, 2015	26.43	26.22	26.22	26.22	386,891	-0.19(-0.70%)
May 21, 2015	26.33	26.52	26.23	26.41	506,537	+0.15(+0.56%)
May 20, 2015	26.58	26.62	26.26	26.26	513,090	-0.32(-1.22%)
May 19, 2015	26.36	26.67	26.32	26.59	1,008,785	+0.24(+0.91%)
May 18, 2015	26.09	26.43	25.98	26.35	548,325	+0.30(+1.16%)
May 15, 2015	26.35	26.39	25.89	26.05	494,482	-0.35(-1.32%)
May 14, 2015	26.39	26.47	26.16	26.39	974,563	+0.12(+0.44%)
May 13, 2015	25.88	26.40	25.73	26.28	1,074,018	+0.32(+1.25%)
May 12, 2015	25.58	26.15	25.38	25.95	788,217	+0.31(+1.20%)
May 11, 2015	25.55	25.89	25.51	25.65	595,544	+0.08(+0.30%)
May 08, 2015	25.49	25.64	25.25	25.57	324,061	+0.22(+0.88%)
May 07, 2015	25.41	25.55	25.17	25.34	363,583	-0.08(-0.33%)
May 06, 2015	25.34	25.45	25.08	25.43	549,040	+0.17(+0.67%)
May 05, 2015	25.48	25.72	25.25	25.26	730,336	-0.29(-1.15%)
May 04, 2015	25.16	25.59	25.16	25.55	300,642	+0.40(+1.60%)
May 01, 2015	25.33	25.49	25.10	25.15	461,918	-0.20(-0.79%)
Apr 30, 2015	25.58	25.73	25.31	25.35	714,360	-0.29(-1.14%)
Apr 29, 2015	25.49	25.82	25.33	25.65	564,204	+0.06(+0.24%)
Apr 28, 2015	24.90	25.61	24.79	25.58	1,191,253	+0.62(+2.47%)
Apr 27, 2015	25.54	25.54	24.92	24.97	1,313,894	-0.57(-2.24%)
Apr 24, 2015	25.53	25.69	25.08	25.54	1,313,487	-0.22(-0.87%)
Apr 23, 2015	25.82	25.95	25.11	25.76	1,311,907	-0.19(-0.74%)
Apr 22, 2015	25.89	26.13	25.72	25.95	891,846	+0.09(+0.36%)
Apr 21, 2015	25.76	26.01	25.62	25.86	681,819	+0.21(+0.81%)
Apr 20, 2015	25.80	26.01	25.60	25.65	509,023	-0.07(-0.27%)
Apr 17, 2015	25.99	26.10	25.62	25.72	480,881	-0.44(-1.68%)
Apr 16, 2015	26.08	26.33	25.74	26.16	735,304	+0.05(+0.18%)
Apr 15, 2015	25.81	26.16	25.72	26.12	588,927	+0.33(+1.29%)
Apr 14, 2015	25.84	25.94	25.48	25.78	430,335	-0.03(-0.12%)
Apr 13, 2015	25.67	25.85	25.58	25.82	564,604	+0.25(+0.97%)
Apr 10, 2015	25.56	25.61	25.35	25.57	525,805	+0.15(+0.58%)
Apr 09, 2015	25.42	25.66	25.28	25.42	648,645	+0.00(+0.00%)
Apr 08, 2015	25.52	25.68	25.34	25.42	783,734	-0.02(-0.09%)
Apr 07, 2015	25.61	25.70	25.45	25.45	885,178	-0.20(-0.78%)
Apr 06, 2015	25.18	25.81	25.03	25.65	891,112	+0.27(+1.06%)
Apr 02, 2015	25.44	25.38	25.38	25.38	635,098	-0.12(-0.45%)
Apr 01, 2015	25.20	25.51	24.97	25.49	779,380	+0.23(+0.92%)
Mar 31, 2015	25.39	25.45	25.01	25.26	1,163,688	-0.23(-0.91%)
Mar 30, 2015	25.03	25.79	24.93	25.49	956,070	+0.52(+2.07%)
Mar 27, 2015	25.26	25.26	24.66	24.97	1,049,146	-0.30(-1.18%)
Mar 26, 2015	25.14	25.34	24.94	25.27	490,293	+0.11(+0.43%)
Mar 25, 2015	25.69	25.70	25.14	25.17	828,472	-0.47(-1.82%)
Mar 24, 2015	25.66	25.73	25.43	25.63	735,945	+0.00(+0.00%)
Mar 23, 2015	25.72	25.83	25.31	25.63	853,938	-0.08(-0.33%)
Mar 20, 2015	25.47	25.83	25.09	25.72	2,430,146	+0.65(+2.60%)
Mar 19, 2015	25.29	25.29	24.74	25.07	1,754,103	-0.25(-0.97%)
Mar 18, 2015	25.32	25.60	25.17	25.31	1,390,457	-0.08(-0.33%)
Mar 17, 2015	25.10	25.40	24.89	25.40	1,074,474	+0.20(+0.79%)
Mar 16, 2015	25.21	25.30	24.99	25.20	924,496	+0.01(+0.03%)
Mar 13, 2015	25.38	25.41	24.84	25.19	1,125,586	-0.21(-0.82%)
Mar 12, 2015	25.35	25.59	25.15	25.40	1,210,213	+0.18(+0.73%)
Mar 11, 2015	25.01	25.27	25.00	25.21	1,934,016	+0.10(+0.40%)
Mar 10, 2015	25.09	25.25	24.97	25.11	997,402	-0.15(-0.61%)
Mar 09, 2015	25.27	25.40	25.10	25.27	1,328,138	+0.06(+0.24%)
Mar 06, 2015	24.91	25.41	24.90	25.20	913,236	+0.31(+1.26%)
Mar 05, 2015	24.77	24.91	24.34	24.89	970,994	+0.04(+0.15%)
Mar 04, 2015	24.91	25.05	24.68	24.85	542,782	-0.20(-0.80%)
Mar 03, 2015	24.91	25.19	24.91	25.05	605,862	+0.04(+0.15%)
Mar 02, 2015	24.84	25.03	24.68	25.01	1,015,060	+0.17(+0.68%)
Feb 27, 2015	24.96	25.17	24.81	24.84	1,005,324	-0.15(-0.58%)
Feb 26, 2015	24.91	25.02	24.81	24.99	623,907	+0.05(+0.18%)
Feb 25, 2015	25.12	25.25	24.85	24.94	1,318,709	-0.19(-0.76%)
Feb 24, 2015	25.10	25.30	24.90	25.14	1,123,313	+0.03(+0.12%)
Feb 23, 2015	24.83	25.15	24.70	25.10	1,112,858	+0.21(+0.86%)
Feb 20, 2015	24.59	24.94	24.32	24.89	957,474	+0.34(+1.37%)
Feb 19, 2015	24.45	24.83	24.21	24.55	1,113,798	+0.03(+0.13%)
Feb 18, 2015	24.84	24.86	24.38	24.52	1,333,629	-0.42(-1.69%)
Feb 17, 2015	24.49	25.15	24.34	24.94	2,255,447	+0.44(+1.81%)
Feb 13, 2015	24.07	24.50	24.50	24.50	1,798,029	+0.47(+1.95%)
Feb 12, 2015	23.48	24.06	23.46	24.03	1,055,804	+0.59(+2.52%)
Feb 11, 2015	23.30	23.50	23.30	23.44	673,700	+0.15(+0.63%)
Feb 10, 2015	23.28	23.36	23.06	23.30	517,391	+0.15(+0.63%)
Feb 09, 2015	23.18	23.32	23.07	23.15	635,731	-0.20(-0.85%)
Feb 06, 2015	23.05	23.50	23.04	23.35	763,411	+0.40(+1.74%)
Feb 05, 2015	22.95	23.13	22.79	22.95	1,394,180	+0.38(+1.70%)
Feb 04, 2015	22.42	22.77	22.41	22.57	1,012,504	-0.04(-0.17%)
Feb 03, 2015	22.20	22.61	22.20	22.61	843,771	+0.47(+2.11%)
Feb 02, 2015	21.20	22.19	21.16	22.14	1,191,416	+0.94(+4.41%)
Jan 30, 2015	21.18	21.49	21.10	21.20	680,583	-0.21(-1.00%)
Jan 29, 2015	21.39	21.49	21.22	21.42	1,225,145	+0.09(+0.43%)
Jan 28, 2015	21.53	21.66	21.30	21.33	1,591,234	-0.15(-0.71%)
Jan 27, 2015	21.56	21.66	21.38	21.48	949,636	-0.23(-1.06%)
Jan 26, 2015	21.70	21.82	21.53	21.71	970,946	+0.00(+0.00%)
Jan 23, 2015	21.87	21.98	21.68	21.71	1,179,822	-0.21(-0.94%)
Jan 22, 2015	21.21	22.03	20.83	21.92	1,466,699	+1.26(+6.12%)
Jan 21, 2015	20.71	20.93	20.53	20.65	1,319,406	-0.05(-0.22%)
Jan 20, 2015	20.71	20.80	20.48	20.70	1,571,905	-0.03(-0.15%)
Jan 16, 2015	20.47	20.74	20.47	20.73	1,053,927	+0.23(+1.12%)
Jan 15, 2015	20.78	20.80	20.46	20.50	1,116,167	-0.24(-1.15%)
Jan 14, 2015	20.70	20.84	20.57	20.74	1,274,867	-0.19(-0.92%)
Jan 13, 2015	20.87	21.18	20.70	20.93	815,472	+0.13(+0.63%)
Jan 12, 2015	21.08	21.16	20.80	20.80	1,133,210	-0.32(-1.52%)
Jan 09, 2015	21.54	21.64	21.03	21.12	1,226,238	-0.43(-1.99%)
Jan 08, 2015	21.45	21.66	21.39	21.55	1,181,054	+0.20(+0.93%)
Jan 07, 2015	21.48	21.62	21.20	21.35	1,199,463	-0.10(-0.46%)
Jan 06, 2015	21.85	21.95	21.44	21.45	3,031,129	-0.47(-2.13%)
Jan 05, 2015	22.15	22.19	21.71	21.92	1,629,891	-0.31(-1.38%)