Phillips 66 (NY: PSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	58.64	59.34	58.58	59.18	3,673,068	+0.47(+0.80%)
Mar 30, 2017	58.56	58.91	58.23	58.71	4,338,902	+0.20(+0.34%)
Mar 29, 2017	58.13	58.65	57.93	58.51	3,054,496	+0.30(+0.51%)
Mar 28, 2017	57.83	58.35	57.59	58.21	3,197,108	+0.50(+0.87%)
Mar 27, 2017	57.50	58.12	57.29	57.71	2,796,562	-0.01(-0.03%)
Mar 24, 2017	58.59	58.77	57.62	57.73	3,158,521	-0.90(-1.54%)
Mar 23, 2017	58.70	59.16	58.59	58.63	2,960,778	-0.26(-0.44%)
Mar 22, 2017	58.50	58.97	58.15	58.89	4,051,470	+0.17(+0.29%)
Mar 21, 2017	59.39	59.60	58.47	58.72	6,199,087	-0.61(-1.02%)
Mar 20, 2017	59.68	59.76	59.09	59.33	3,059,104	-0.40(-0.66%)
Mar 17, 2017	59.66	59.83	59.49	59.72	3,747,407	+0.19(+0.31%)
Mar 16, 2017	59.81	59.84	59.33	59.54	3,312,336	-0.34(-0.57%)
Mar 15, 2017	58.98	59.98	58.98	59.88	3,228,307	+1.23(+2.09%)
Mar 14, 2017	58.65	58.85	58.39	58.65	3,136,707	-0.37(-0.63%)
Mar 13, 2017	58.95	59.39	58.80	59.03	2,916,315	+0.11(+0.19%)
Mar 10, 2017	57.66	59.00	57.22	58.92	6,743,613	+1.51(+2.63%)
Mar 09, 2017	57.54	57.82	56.99	57.41	3,593,519	-0.31(-0.53%)
Mar 08, 2017	57.98	58.50	57.62	57.71	3,771,224	-0.17(-0.30%)
Mar 07, 2017	58.73	58.88	57.82	57.88	3,585,589	-0.93(-1.58%)
Mar 06, 2017	58.39	58.94	58.28	58.81	2,473,803	+0.28(+0.49%)
Mar 03, 2017	58.65	59.04	58.41	58.53	2,326,275	+0.01(+0.01%)
Mar 02, 2017	59.23	59.28	58.39	58.52	3,412,215	-0.78(-1.31%)
Mar 01, 2017	58.95	59.79	58.93	59.30	4,289,303	+0.88(+1.51%)
Feb 28, 2017	58.86	59.12	58.35	58.41	4,339,665	-0.50(-0.85%)
Feb 27, 2017	58.42	59.16	58.27	58.92	3,544,951	+0.62(+1.06%)
Feb 24, 2017	58.56	58.64	58.04	58.30	2,978,933	-0.43(-0.74%)
Feb 23, 2017	59.02	59.28	58.54	58.73	2,496,147	+0.17(+0.29%)
Feb 22, 2017	59.02	59.02	58.44	58.56	2,700,439	-0.49(-0.82%)
Feb 21, 2017	59.08	59.31	58.84	59.04	3,792,802	+0.28(+0.47%)
Feb 17, 2017		58.77	58.77	58.77	0	+0.12(+0.20%)
Feb 16, 2017	59.47	59.54	58.57	58.65	3,935,306	-0.71(-1.20%)
Feb 15, 2017	59.10	59.59	59.04	59.36	3,059,448	+0.07(+0.13%)
Feb 14, 2017	59.28	59.37	58.67	59.28	3,433,159	+0.06(+0.10%)
Feb 13, 2017	59.19	59.39	58.98	59.22	2,849,457	+0.03(+0.05%)
Feb 10, 2017	58.87	59.28	58.84	59.19	2,739,742	+0.45(+0.77%)
Feb 09, 2017	58.45	59.02	58.54	58.74	3,503,929	+0.29(+0.49%)
Feb 08, 2017	58.00	58.57	57.67	58.45	4,105,116	+0.23(+0.39%)
Feb 07, 2017	58.63	58.66	57.67	58.22	4,391,960	-0.44(-0.75%)
Feb 06, 2017	59.30	59.44	58.56	58.66	4,069,899	-0.60(-1.01%)
Feb 03, 2017	59.67	60.19	58.42	59.26	4,954,727	-0.82(-1.36%)
Feb 02, 2017	59.99	60.23	59.47	60.08	4,570,246	+0.22(+0.37%)
Feb 01, 2017	60.86	61.02	59.56	59.85	4,088,195	-0.64(-1.07%)
Jan 31, 2017	60.78	61.05	60.15	60.50	3,696,983	-0.53(-0.86%)
Jan 30, 2017	61.15	61.34	60.55	61.02	3,204,154	-0.33(-0.53%)
Jan 27, 2017	62.27	62.52	61.15	61.35	2,832,285	-1.09(-1.75%)
Jan 26, 2017	63.14	63.25	62.28	62.44	2,184,131	-0.56(-0.89%)
Jan 25, 2017	62.79	63.22	62.61	63.00	2,304,217	+0.60(+0.96%)
Jan 24, 2017	61.25	62.60	61.19	62.40	3,235,915	+1.48(+2.42%)
Jan 23, 2017	61.73	61.79	60.79	60.93	2,743,733	-0.62(-1.01%)
Jan 20, 2017	61.88	62.28	61.21	61.55	2,790,316	+0.04(+0.06%)
Jan 19, 2017	62.22	62.32	61.28	61.51	2,603,340	-0.84(-1.36%)
Jan 18, 2017	61.91	62.64	61.89	62.36	2,654,617	+0.42(+0.68%)
Jan 17, 2017	61.68	62.74	61.58	61.94	3,210,593	+0.20(+0.32%)
Jan 13, 2017		61.74	61.74	61.74	0	-0.78(-1.25%)
Jan 12, 2017	63.07	63.09	61.90	62.51	2,926,844	-0.41(-0.65%)
Jan 11, 2017	62.19	63.45	62.11	62.92	4,770,716	+0.84(+1.35%)
Jan 10, 2017	62.26	63.14	61.96	62.08	4,988,736	-0.19(-0.31%)
Jan 09, 2017	62.94	62.94	62.08	62.28	3,483,205	-1.02(-1.62%)
Jan 06, 2017	64.32	64.46	63.21	63.30	2,684,017	-0.99(-1.54%)
Jan 05, 2017	64.68	65.32	64.23	64.29	2,774,308	-0.39(-0.60%)
Jan 04, 2017	64.61	65.42	64.54	64.68	3,112,395	+0.35(+0.54%)
Jan 03, 2017	64.72	65.17	64.23	64.33	3,046,267	+0.28(+0.44%)
Dec 30, 2016		64.05	64.05	64.05	0	-0.18(-0.28%)
Dec 29, 2016	64.49	64.85	64.01	64.23	1,397,220	-0.35(-0.54%)
Dec 28, 2016	65.03	65.20	64.51	64.57	1,834,055	-0.46(-0.71%)
Dec 27, 2016	65.13	65.33	64.94	65.03	1,250,093	+0.01(+0.02%)
Dec 23, 2016		65.02	65.02	65.02	0	+0.12(+0.18%)
Dec 22, 2016	64.26	65.17	64.07	64.90	1,965,347	+0.58(+0.90%)
Dec 21, 2016	64.57	64.66	64.17	64.32	2,041,255	-0.12(-0.18%)
Dec 20, 2016	64.77	64.85	64.24	64.44	2,001,737	-0.17(-0.26%)
Dec 19, 2016	64.63	64.81	64.37	64.61	2,045,756	-0.22(-0.33%)
Dec 16, 2016	64.34	64.90	64.14	64.83	3,097,364	+0.66(+1.03%)
Dec 15, 2016	63.83	64.55	63.69	64.17	2,878,763	+0.11(+0.17%)
Dec 14, 2016	64.97	65.27	64.00	64.06	3,598,186	-1.30(-1.98%)
Dec 13, 2016	65.03	65.87	64.73	65.35	2,624,329	+0.64(+1.00%)
Dec 12, 2016	65.23	65.58	64.29	64.71	2,488,087	+0.10(+0.16%)
Dec 09, 2016	65.00	65.00	64.38	64.60	2,041,194	-0.35(-0.54%)
Dec 08, 2016	64.53	65.20	64.43	64.95	3,022,967	+0.46(+0.71%)
Dec 07, 2016	63.06	64.56	62.96	64.49	3,620,071	+1.56(+2.47%)
Dec 06, 2016	63.10	63.32	62.68	62.94	3,459,318	-0.39(-0.62%)
Dec 05, 2016	63.28	63.66	62.92	63.33	3,792,850	+0.41(+0.66%)
Dec 02, 2016	62.82	63.52	62.78	62.91	2,839,105	-0.07(-0.12%)
Dec 01, 2016	62.20	63.60	61.97	62.99	4,769,636	+1.41(+2.29%)
Nov 30, 2016	61.59	62.12	61.02	61.58	6,744,943	+0.51(+0.84%)
Nov 29, 2016	61.79	61.89	61.00	61.07	2,901,286	-1.26(-2.02%)
Nov 28, 2016	62.85	63.02	62.28	62.33	4,558,081	-0.59(-0.94%)
Nov 25, 2016	62.87	62.94	62.64	62.92	1,311,572	-0.13(-0.20%)
Nov 23, 2016		63.05	63.05	63.05	0	+0.13(+0.21%)
Nov 22, 2016	62.97	63.47	62.39	62.91	3,850,304	+0.01(+0.02%)
Nov 21, 2016	62.62	62.95	62.24	62.90	2,857,996	+0.90(+1.46%)
Nov 18, 2016	62.18	62.40	61.91	61.99	2,995,501	-0.14(-0.23%)
Nov 17, 2016	62.05	62.71	61.97	62.14	3,095,969	+0.62(+1.00%)
Nov 16, 2016	62.00	62.13	61.36	61.52	2,160,387	-0.52(-0.84%)
Nov 15, 2016	61.79	62.10	61.15	62.04	4,035,068	+0.72(+1.17%)
Nov 14, 2016	60.48	61.42	60.34	61.32	3,537,712	+0.84(+1.39%)
Nov 11, 2016	60.98	61.12	60.22	60.48	2,971,973	-0.64(-1.05%)
Nov 10, 2016	60.57	61.61	60.46	61.12	4,334,500	+0.47(+0.78%)
Nov 09, 2016	58.33	61.17	58.06	60.65	6,102,795	+1.88(+3.20%)
Nov 08, 2016	58.64	59.39	58.56	58.77	2,198,878	-0.03(-0.05%)
Nov 07, 2016	58.57	59.02	58.50	58.80	2,788,539	+0.98(+1.69%)
Nov 04, 2016	58.02	58.52	57.57	57.82	2,132,206	-0.35(-0.61%)
Nov 03, 2016	57.81	58.70	57.13	58.17	3,440,366	+0.54(+0.94%)
Nov 02, 2016	58.48	58.71	57.38	57.63	4,022,923	-1.41(-2.38%)
Nov 01, 2016	60.58	61.21	58.46	59.03	5,915,255	-0.66(-1.11%)
Oct 31, 2016	59.00	60.31	58.86	59.69	3,831,775	+0.75(+1.27%)
Oct 28, 2016	58.28	60.14	58.11	58.94	4,047,480	+0.10(+0.18%)
Oct 27, 2016	59.67	59.77	58.75	58.84	3,309,316	-0.79(-1.32%)
Oct 26, 2016	59.05	59.96	58.93	59.63	2,807,004	+0.22(+0.37%)
Oct 25, 2016	59.06	59.64	58.80	59.41	3,077,377	+0.13(+0.21%)
Oct 24, 2016	59.24	59.61	58.75	59.28	2,026,002	+0.18(+0.30%)
Oct 21, 2016	58.27	59.16	57.97	59.11	2,815,066	+0.45(+0.76%)
Oct 20, 2016	58.41	58.79	58.05	58.66	1,913,073	+0.05(+0.09%)
Oct 19, 2016	58.78	58.93	58.44	58.61	2,362,180	+0.06(+0.10%)
Oct 18, 2016	58.65	58.84	58.33	58.55	1,820,717	+0.33(+0.57%)
Oct 17, 2016	58.34	58.64	57.93	58.22	3,258,554	-0.13(-0.21%)
Oct 14, 2016	58.66	58.94	58.27	58.34	1,931,455	+0.12(+0.20%)
Oct 13, 2016	58.25	58.45	57.42	58.22	2,970,801	-0.49(-0.83%)
Oct 12, 2016	59.26	59.26	58.49	58.71	2,262,870	-0.55(-0.93%)
Oct 11, 2016	59.76	59.83	58.98	59.26	2,150,087	-0.54(-0.91%)
Oct 10, 2016	59.48	59.91	59.44	59.80	1,819,529	+0.67(+1.13%)
Oct 07, 2016	59.58	59.64	58.85	59.14	2,195,047	-0.28(-0.47%)
Oct 06, 2016	59.72	59.95	58.88	59.41	2,486,963	-0.24(-0.39%)
Oct 05, 2016	59.28	59.89	59.11	59.65	3,205,617	+0.93(+1.59%)
Oct 04, 2016	59.10	59.78	58.66	58.72	2,698,987	-0.43(-0.73%)
Oct 03, 2016	59.16	59.41	58.71	59.15	2,314,312	-0.10(-0.17%)
Sep 30, 2016	58.79	59.55	58.52	59.25	3,829,183	+0.93(+1.60%)
Sep 29, 2016	59.62	59.72	58.01	58.32	5,601,222	-1.40(-2.35%)
Sep 28, 2016	58.65	59.81	58.33	59.72	3,989,785	+1.31(+2.24%)
Sep 27, 2016	58.13	58.72	58.05	58.41	3,091,983	-0.04(-0.08%)
Sep 26, 2016	58.69	59.05	58.40	58.46	3,196,048	-0.08(-0.14%)
Sep 23, 2016	58.59	58.81	58.16	58.54	2,807,292	-0.33(-0.56%)
Sep 22, 2016	59.22	59.64	58.86	58.87	2,349,718	-0.03(-0.05%)
Sep 21, 2016	58.72	58.99	58.39	58.90	2,900,819	+0.36(+0.62%)
Sep 20, 2016	59.11	59.19	58.54	58.54	3,015,692	-0.57(-0.96%)
Sep 19, 2016	58.67	59.50	58.27	59.11	4,357,337	+0.93(+1.59%)
Sep 16, 2016	57.61	58.32	57.55	58.18	10,331,007	-0.01(-0.01%)
Sep 15, 2016	56.96	58.50	56.72	58.19	3,922,428	+1.57(+2.77%)
Sep 14, 2016	56.74	57.55	56.47	56.62	4,234,699	-0.21(-0.36%)
Sep 13, 2016	57.38	57.41	56.73	56.83	5,448,294	-1.17(-2.02%)
Sep 12, 2016	57.00	58.27	56.77	58.00	3,024,254	+0.72(+1.26%)
Sep 09, 2016	58.40	58.40	57.27	57.27	3,852,920	-1.63(-2.77%)
Sep 08, 2016	58.70	59.19	58.46	58.91	2,721,296	+0.36(+0.62%)
Sep 07, 2016	58.29	58.84	58.22	58.55	4,502,989	+0.35(+0.61%)
Sep 06, 2016	58.32	58.36	57.94	58.19	3,710,915	+0.18(+0.30%)
Sep 02, 2016	58.09	58.02	58.02	58.02	2,122,190	+0.43(+0.74%)
Sep 01, 2016	58.06	58.06	57.13	57.59	2,943,733	-0.12(-0.20%)
Aug 31, 2016	58.22	58.39	57.46	57.71	3,600,235	-0.65(-1.11%)
Aug 30, 2016	58.02	58.69	58.05	58.36	2,692,417	+0.33(+0.57%)
Aug 29, 2016	58.01	58.33	57.86	58.02	2,422,942	+0.19(+0.33%)
Aug 26, 2016	58.19	58.63	57.50	57.83	2,802,110	-0.33(-0.57%)
Aug 25, 2016	57.30	58.44	57.25	58.16	4,983,582	+1.02(+1.79%)
Aug 24, 2016	57.23	57.55	56.79	57.14	2,250,728	-0.10(-0.18%)
Aug 23, 2016	56.77	57.52	56.61	57.24	2,343,776	+0.63(+1.10%)
Aug 22, 2016	57.02	57.13	56.49	56.62	3,061,392	-0.79(-1.38%)
Aug 19, 2016	57.11	57.88	57.02	57.41	3,263,297	+0.07(+0.13%)
Aug 18, 2016	57.36	57.51	56.77	57.34	4,937,461	+0.18(+0.31%)
Aug 17, 2016	57.42	57.53	56.83	57.16	3,592,793	-0.20(-0.35%)
Aug 16, 2016	57.47	57.56	57.16	57.36	2,208,203	+0.01(+0.03%)
Aug 15, 2016	57.76	57.83	57.08	57.35	3,847,964	-0.16(-0.28%)
Aug 12, 2016	57.20	57.57	56.92	57.51	3,363,644	+0.47(+0.83%)
Aug 11, 2016	56.49	57.26	56.19	57.03	2,689,041	+0.88(+1.57%)
Aug 10, 2016	56.11	56.82	55.82	56.15	3,053,565	+0.17(+0.30%)
Aug 09, 2016	57.47	57.50	55.88	55.98	4,183,243	-1.36(-2.37%)
Aug 08, 2016	57.57	58.03	57.27	57.34	3,190,117	+0.22(+0.38%)
Aug 05, 2016	56.71	57.36	56.55	57.12	2,218,823	+0.54(+0.95%)
Aug 04, 2016	57.19	57.52	56.41	56.58	3,690,340	-0.82(-1.42%)
Aug 03, 2016	55.90	57.46	55.68	57.40	6,279,571	+1.83(+3.30%)
Aug 02, 2016	54.39	55.70	54.37	55.57	6,205,635	+1.38(+2.55%)
Aug 01, 2016	54.95	55.19	54.01	54.19	4,658,762	-1.31(-2.37%)
Jul 29, 2016	55.01	55.57	53.87	55.50	7,604,051	-0.14(-0.25%)
Jul 28, 2016	55.23	55.74	54.79	55.64	5,547,863	+0.62(+1.13%)
Jul 27, 2016	55.77	56.09	54.93	55.02	4,259,905	-0.61(-1.09%)
Jul 26, 2016	54.34	55.68	54.27	55.63	3,976,438	+1.28(+2.36%)
Jul 25, 2016	54.75	54.82	53.98	54.34	4,546,402	-0.67(-1.22%)
Jul 22, 2016	54.82	55.02	54.44	55.01	2,313,701	+0.20(+0.36%)
Jul 21, 2016	55.13	55.58	54.69	54.82	3,645,023	-0.16(-0.29%)
Jul 20, 2016	55.27	55.47	54.73	54.98	2,938,901	-0.29(-0.53%)
Jul 19, 2016	55.26	55.41	54.96	55.27	2,765,427	+0.07(+0.12%)
Jul 18, 2016	55.29	55.51	54.73	55.20	3,314,249	-0.01(-0.01%)
Jul 15, 2016	56.12	56.12	55.10	55.21	4,080,542	-0.69(-1.24%)
Jul 14, 2016	55.72	56.05	55.50	55.90	3,975,510	+0.26(+0.47%)
Jul 13, 2016	55.52	55.83	54.60	55.64	4,914,829	-0.11(-0.20%)
Jul 12, 2016	55.45	56.33	55.25	55.75	4,534,903	+0.87(+1.58%)
Jul 11, 2016	54.62	55.15	54.55	54.88	3,706,767	+0.26(+0.48%)
Jul 08, 2016	54.39	55.07	54.20	54.62	5,561,425	+0.42(+0.78%)
Jul 07, 2016	55.89	56.26	53.76	54.20	8,299,136	-1.53(-2.75%)
Jul 06, 2016	56.38	56.43	54.61	55.73	7,324,741	-1.14(-2.00%)
Jul 05, 2016	57.63	57.88	56.48	56.87	4,198,729	-1.35(-2.32%)
Jul 01, 2016	57.70	58.22	58.22	58.22	3,646,649	+0.32(+0.55%)
Jun 30, 2016	57.94	58.00	56.71	57.90	4,804,130	-0.26(-0.45%)
Jun 29, 2016	57.80	58.38	57.71	58.16	3,218,737	+0.69(+1.21%)
Jun 28, 2016	56.92	57.49	56.24	57.46	3,397,262	+1.35(+2.41%)
Jun 27, 2016	57.06	57.30	55.75	56.11	4,804,738	-1.26(-2.19%)
Jun 24, 2016	57.13	58.19	57.13	57.37	8,266,042	-1.64(-2.78%)
Jun 23, 2016	58.39	59.01	58.09	59.01	2,874,142	+0.97(+1.67%)
Jun 22, 2016	57.92	58.60	57.76	58.04	2,524,487	+0.14(+0.24%)
Jun 21, 2016	57.87	58.07	57.09	57.90	3,194,594	+0.21(+0.37%)
Jun 20, 2016	58.03	58.55	57.62	57.69	3,766,318	+0.41(+0.71%)
Jun 17, 2016	57.90	57.98	57.12	57.28	5,600,218	-0.68(-1.17%)
Jun 16, 2016	57.26	58.06	56.99	57.96	2,559,140	+0.21(+0.37%)
Jun 15, 2016	57.38	58.35	57.00	57.75	3,181,607	+0.18(+0.30%)
Jun 14, 2016	57.38	57.89	56.65	57.57	3,616,072	+0.07(+0.13%)
Jun 13, 2016	58.18	58.33	57.41	57.50	4,587,656	-0.93(-1.59%)
Jun 10, 2016	58.56	58.86	58.11	58.43	3,208,677	-0.77(-1.31%)
Jun 09, 2016	59.58	59.76	59.02	59.20	4,519,921	-0.90(-1.51%)
Jun 08, 2016	59.53	60.14	59.12	60.11	4,927,304	+0.77(+1.29%)
Jun 07, 2016	59.01	59.53	58.77	59.34	3,711,559	+0.41(+0.69%)
Jun 06, 2016	58.82	58.94	58.44	58.93	2,994,184	+0.46(+0.79%)
Jun 03, 2016	58.82	59.03	57.93	58.47	4,090,733	-0.51(-0.87%)
Jun 02, 2016	58.79	59.42	58.76	58.98	3,156,955	-0.01(-0.02%)
Jun 01, 2016	58.30	59.08	57.93	59.00	4,142,000	+0.36(+0.61%)
May 31, 2016	59.03	59.16	58.27	58.64	8,096,852	-0.20(-0.33%)
May 27, 2016	58.41	58.84	58.84	58.84	3,177,970	+0.43(+0.74%)
May 26, 2016	58.68	58.81	57.73	58.41	4,895,162	-0.07(-0.11%)
May 25, 2016	58.44	58.72	57.99	58.47	3,998,066	+0.31(+0.54%)
May 24, 2016	57.36	58.38	57.27	58.16	4,733,942	+1.37(+2.42%)
May 23, 2016	56.56	57.38	56.48	56.79	3,424,498	-0.06(-0.10%)
May 20, 2016	57.03	57.25	56.55	56.84	3,223,669	+0.18(+0.32%)
May 19, 2016	56.59	56.89	55.95	56.66	3,070,885	-0.35(-0.61%)
May 18, 2016	57.13	58.00	56.71	57.01	3,437,265	-0.13(-0.23%)
May 17, 2016	57.33	57.87	56.95	57.14	3,063,922	-0.27(-0.47%)
May 16, 2016	57.08	57.50	56.33	57.41	4,257,903	+0.71(+1.25%)
May 13, 2016	56.64	57.28	56.39	56.71	4,185,183	+0.07(+0.11%)
May 12, 2016	57.91	57.98	56.34	56.64	3,596,717	-0.83(-1.44%)
May 11, 2016	57.30	58.17	56.91	57.47	3,664,100	+0.10(+0.18%)
May 10, 2016	57.01	57.68	56.94	57.36	3,089,813	+0.67(+1.19%)
May 09, 2016	56.82	56.84	55.65	56.69	4,233,821	-0.14(-0.25%)
May 06, 2016	56.97	58.03	56.66	56.84	5,253,686	-0.41(-0.71%)
May 05, 2016	57.92	58.50	56.78	57.24	3,910,444	-0.17(-0.30%)
May 04, 2016	57.84	58.19	56.81	57.42	4,140,153	-0.50(-0.86%)
May 03, 2016	58.41	58.62	57.51	57.91	6,074,725	-1.59(-2.66%)
May 02, 2016	59.67	59.72	57.89	59.50	6,198,554	+0.07(+0.11%)
Apr 29, 2016	61.68	62.27	58.74	59.43	10,080,658	-4.11(-6.47%)
Apr 28, 2016	63.96	64.47	63.22	63.55	4,198,356	-0.84(-1.30%)
Apr 27, 2016	64.31	64.65	63.71	64.39	3,387,042	+0.40(+0.62%)
Apr 26, 2016	64.02	64.31	63.57	63.99	2,286,801	+0.34(+0.53%)
Apr 25, 2016	63.63	63.87	62.89	63.65	2,390,950	-0.04(-0.06%)
Apr 22, 2016	63.44	64.03	63.25	63.68	2,816,829	+0.42(+0.66%)
Apr 21, 2016	62.86	63.44	62.31	63.26	3,136,989	+0.51(+0.82%)
Apr 20, 2016	62.19	63.13	61.39	62.75	3,238,715	+0.20(+0.31%)
Apr 19, 2016	62.05	62.61	61.74	62.55	2,674,305	+0.56(+0.90%)
Apr 18, 2016	61.42	62.05	60.74	62.00	3,391,103	+0.58(+0.94%)
Apr 15, 2016	62.73	62.73	61.42	61.42	3,762,380	-1.50(-2.38%)
Apr 14, 2016	63.05	63.43	62.66	62.92	2,397,412	-0.07(-0.10%)
Apr 13, 2016	62.60	63.05	62.11	62.98	2,885,865	+0.75(+1.20%)
Apr 12, 2016	61.29	62.32	60.85	62.24	3,574,700	+1.01(+1.66%)
Apr 11, 2016	62.61	62.87	61.21	61.22	2,981,507	-1.07(-1.72%)
Apr 08, 2016	62.11	62.84	61.72	62.29	3,787,193	+1.12(+1.83%)
Apr 07, 2016	61.24	61.54	60.68	61.17	2,420,178	-0.37(-0.60%)
Apr 06, 2016	61.78	61.98	60.27	61.54	4,382,093	+0.15(+0.25%)
Apr 05, 2016	61.58	62.03	60.95	61.39	2,937,234	-0.67(-1.07%)
Apr 04, 2016	62.03	62.73	61.73	62.05	2,510,748	+0.04(+0.07%)