Reynolds American (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	66.76	67.25	66.66	67.25	10,270,641	+0.58(+0.87%)
May 30, 2017	66.70	66.79	66.44	66.67	5,718,218	-0.31(-0.46%)
May 26, 2017	66.69	66.99	66.64	66.98	2,863,486	+0.22(+0.33%)
May 25, 2017	66.57	66.83	66.50	66.76	4,372,792	+0.34(+0.51%)
May 24, 2017	66.19	66.48	66.17	66.42	2,575,798	+0.29(+0.44%)
May 23, 2017	66.54	66.66	66.08	66.13	4,524,562	-0.55(-0.82%)
May 22, 2017	66.42	66.77	66.30	66.68	3,621,858	+0.33(+0.50%)
May 19, 2017	65.78	66.35	65.78	66.35	3,979,157	+0.77(+1.17%)
May 18, 2017	66.01	66.09	65.57	65.58	4,054,319	-0.59(-0.89%)
May 17, 2017	66.27	66.34	66.10	66.17	2,879,656	-0.10(-0.15%)
May 16, 2017	66.01	66.31	66.01	66.27	2,403,863	+0.72(+1.10%)
May 15, 2017	65.50	65.60	65.39	65.55	3,135,732	+0.01(+0.02%)
May 12, 2017	65.06	65.57	65.05	65.54	3,755,081	+0.34(+0.52%)
May 11, 2017	64.93	65.20	64.85	65.20	4,358,624	+0.15(+0.23%)
May 10, 2017	64.87	65.08	64.86	65.05	3,653,418	+0.23(+0.35%)
May 09, 2017	65.10	65.18	64.75	64.82	4,561,927	-0.08(-0.12%)
May 08, 2017	64.93	65.00	64.69	64.90	3,491,196	+0.13(+0.20%)
May 05, 2017	64.83	64.92	64.73	64.77	7,349,243	+0.27(+0.42%)
May 04, 2017	64.60	64.70	64.47	64.50	3,099,762	+0.03(+0.05%)
May 03, 2017	64.62	64.77	64.39	64.47	2,573,431	-0.40(-0.62%)
May 02, 2017	64.54	64.87	64.53	64.87	4,610,702	+0.49(+0.76%)
May 01, 2017	64.34	64.62	64.30	64.38	2,516,175	-0.12(-0.19%)
Apr 28, 2017	64.30	64.51	64.29	64.50	2,321,723	+0.18(+0.28%)
Apr 27, 2017	64.50	64.61	64.23	64.32	3,137,515	-0.21(-0.33%)
Apr 26, 2017	64.75	64.84	64.50	64.53	4,061,354	-0.29(-0.45%)
Apr 25, 2017	64.72	64.85	64.56	64.82	2,988,746	+0.02(+0.03%)
Apr 24, 2017	64.12	64.81	64.11	64.80	3,803,237	+1.13(+1.77%)
Apr 21, 2017	63.75	63.81	63.53	63.67	3,546,790	-0.12(-0.19%)
Apr 20, 2017	63.68	63.95	63.67	63.79	3,550,830	+0.20(+0.31%)
Apr 19, 2017	63.81	63.83	63.50	63.59	3,737,940	-0.45(-0.70%)
Apr 18, 2017	64.15	64.22	63.87	64.04	4,204,541	-0.17(-0.26%)
Apr 17, 2017	64.07	64.25	64.05	64.21	2,987,135	+0.24(+0.38%)
Apr 13, 2017	64.12	64.20	63.94	63.97	2,301,411	-0.23(-0.36%)
Apr 12, 2017	63.92	64.23	63.90	64.20	4,310,220	+0.23(+0.36%)
Apr 11, 2017	63.80	64.06	63.80	63.97	3,302,801	+0.45(+0.71%)
Apr 10, 2017	63.49	63.62	63.45	63.52	4,725,794	-0.03(-0.05%)
Apr 07, 2017	63.44	63.67	63.44	63.55	3,564,713	+0.22(+0.35%)
Apr 06, 2017	63.55	63.63	63.33	63.33	5,703,164	-0.24(-0.38%)
Apr 05, 2017	63.19	63.70	63.10	63.57	6,707,284	+0.41(+0.65%)
Apr 04, 2017	63.00	63.17	62.89	63.16	3,127,178	+0.25(+0.40%)
Apr 03, 2017	62.98	63.10	62.80	62.91	4,202,855	-0.11(-0.17%)
Mar 31, 2017	62.86	63.18	62.78	63.02	5,545,131	+0.20(+0.32%)
Mar 30, 2017	63.10	63.17	62.82	62.82	6,939,461	-0.12(-0.19%)
Mar 29, 2017	62.68	63.01	62.52	62.94	5,135,214	+0.22(+0.35%)
Mar 28, 2017	62.59	62.78	62.52	62.72	4,827,079	-0.03(-0.05%)
Mar 27, 2017	62.85	62.95	62.68	62.75	4,462,030	+0.11(+0.18%)
Mar 24, 2017	62.29	62.85	62.18	62.64	3,854,507	+0.36(+0.58%)
Mar 23, 2017	61.91	62.44	61.86	62.28	4,044,258	+0.25(+0.40%)
Mar 22, 2017	62.13	62.20	61.89	62.03	6,346,834	+0.03(+0.05%)
Mar 21, 2017	62.10	62.28	61.96	62.00	7,344,963	-0.01(-0.02%)
Mar 20, 2017	61.82	62.11	61.81	62.01	4,794,720	+0.27(+0.44%)
Mar 17, 2017	61.71	62.05	61.64	61.74	14,143,925	+0.41(+0.67%)
Mar 16, 2017	61.57	61.77	61.00	61.33	10,388,105	+0.43(+0.71%)
Mar 15, 2017	60.72	61.08	60.70	60.90	8,462,302	+0.35(+0.58%)
Mar 14, 2017	60.62	60.77	60.45	60.55	6,376,756	-0.14(-0.23%)
Mar 13, 2017	60.59	60.83	60.56	60.69	6,499,308	+0.11(+0.18%)
Mar 10, 2017	60.50	60.75	60.43	60.58	5,502,619	+0.13(+0.22%)
Mar 09, 2017	60.48	60.73	60.43	60.45	10,034,906	+0.01(+0.02%)
Mar 08, 2017	60.52	60.77	60.40	60.44	6,793,646	-0.74(-1.21%)
Mar 07, 2017	61.20	61.32	61.05	61.18	4,877,735	-0.12(-0.20%)
Mar 06, 2017	61.11	61.32	60.97	61.30	5,254,688	-0.09(-0.15%)
Mar 03, 2017	61.30	61.48	61.21	61.39	4,427,307	-0.20(-0.32%)
Mar 02, 2017	61.77	61.88	61.56	61.59	14,515,521	-0.34(-0.55%)
Mar 01, 2017	61.70	61.96	61.57	61.93	7,787,963	+0.36(+0.58%)
Feb 28, 2017	61.41	61.66	61.37	61.57	4,798,142	-0.04(-0.06%)
Feb 27, 2017	61.30	61.68	61.20	61.61	4,338,690	+0.11(+0.18%)
Feb 24, 2017	61.44	61.55	61.21	61.50	3,850,525	-0.05(-0.08%)
Feb 23, 2017	60.99	61.75	60.97	61.55	9,044,363	+0.60(+0.98%)
Feb 22, 2017	60.89	60.95	60.69	60.95	3,093,013	+0.01(+0.02%)
Feb 21, 2017	60.58	60.97	60.53	60.94	4,294,690	+0.21(+0.35%)
Feb 17, 2017		60.73	60.73	60.73	0	+0.02(+0.03%)
Feb 16, 2017	60.30	60.83	60.27	60.71	6,554,380	+0.28(+0.46%)
Feb 15, 2017	59.80	60.49	59.76	60.43	3,717,883	+0.41(+0.68%)
Feb 14, 2017	60.15	60.26	59.89	60.02	6,828,246	-0.29(-0.48%)
Feb 13, 2017	60.63	60.81	60.01	60.31	13,309,424	-0.26(-0.43%)
Feb 10, 2017	60.50	60.67	60.40	60.57	4,928,666	+0.03(+0.05%)
Feb 09, 2017	60.50	60.83	60.50	60.54	9,638,184	+0.04(+0.07%)
Feb 08, 2017	60.62	60.91	60.50	60.50	7,176,036	-0.09(-0.15%)
Feb 07, 2017	60.41	60.71	60.31	60.59	4,648,517	+0.23(+0.38%)
Feb 06, 2017	60.31	60.39	60.19	60.36	7,857,184	-0.03(-0.05%)
Feb 03, 2017	60.07	60.49	60.05	60.39	6,720,185	+0.47(+0.78%)
Feb 02, 2017	60.08	60.23	59.86	59.92	10,696,158	-0.03(-0.05%)
Feb 01, 2017	60.05	60.28	59.93	59.95	7,016,171	-0.18(-0.30%)
Jan 31, 2017	59.87	60.33	59.87	60.13	8,595,766	+0.26(+0.43%)
Jan 30, 2017	60.10	60.10	59.82	59.87	4,983,859	-0.47(-0.78%)
Jan 27, 2017	60.23	60.47	60.17	60.34	6,323,657	+0.17(+0.28%)
Jan 26, 2017	60.05	60.26	60.05	60.17	6,710,730	+0.12(+0.20%)
Jan 25, 2017	59.50	60.10	59.37	60.05	9,536,228	+0.90(+1.52%)
Jan 24, 2017	59.10	59.26	59.02	59.15	11,011,094	+0.27(+0.46%)
Jan 23, 2017	58.90	59.01	58.85	58.88	12,157,092	+0.17(+0.29%)
Jan 20, 2017	58.69	58.77	58.49	58.71	12,931,453	+0.13(+0.22%)
Jan 19, 2017	58.34	58.63	58.29	58.58	21,015,230	+0.58(+1.00%)
Jan 18, 2017	58.00	58.08	57.84	58.00	25,967,484	+0.32(+0.55%)
Jan 17, 2017		58.15	57.63	57.68	49,862,936	+1.71(+3.06%)
Jan 13, 2017		55.97	55.97	55.97	0	+0.23(+0.41%)
Jan 12, 2017	55.90	56.11	55.55	55.74	4,915,702	-0.06(-0.11%)
Jan 11, 2017	55.82	56.31	55.75	55.80	4,756,702	-0.01(-0.02%)
Jan 10, 2017	55.81	55.93	55.46	55.81	2,848,094	+0.10(+0.18%)
Jan 09, 2017	55.25	55.85	55.25	55.71	4,150,624	+0.35(+0.63%)
Jan 06, 2017	55.26	55.66	55.21	55.36	4,898,568	+0.17(+0.31%)
Jan 05, 2017	55.46	55.75	55.19	55.19	9,878,616	-0.24(-0.43%)
Jan 04, 2017	56.24	56.35	54.56	55.43	12,538,767	-0.74(-1.32%)
Jan 03, 2017	56.26	56.47	55.99	56.17	3,161,967	+0.13(+0.23%)
Dec 30, 2016		56.04	56.04	56.04	0	-0.06(-0.11%)
Dec 29, 2016	55.90	56.19	55.90	56.10	1,617,446	+0.16(+0.29%)
Dec 28, 2016	56.02	56.15	55.79	55.94	3,705,933	-0.24(-0.43%)
Dec 27, 2016	56.03	56.29	55.93	56.18	3,068,195	+0.15(+0.27%)
Dec 23, 2016		56.03	56.03	56.03	0	+0.08(+0.14%)
Dec 22, 2016	55.84	55.95	55.75	55.95	3,849,765	+0.02(+0.04%)
Dec 21, 2016	55.70	56.18	55.70	55.93	2,403,367	-0.05(-0.09%)
Dec 20, 2016	55.82	55.99	55.48	55.98	3,872,264	+0.01(+0.02%)
Dec 19, 2016	55.85	56.15	55.71	55.97	5,367,079	+0.43(+0.77%)
Dec 16, 2016	55.66	55.85	55.46	55.54	7,409,387	-0.11(-0.20%)
Dec 15, 2016	55.21	55.74	55.19	55.65	2,918,347	+0.34(+0.61%)
Dec 14, 2016	55.81	56.01	55.26	55.31	5,054,018	-0.46(-0.82%)
Dec 13, 2016	55.58	55.87	55.35	55.77	4,223,026	+0.39(+0.70%)
Dec 12, 2016	54.98	55.40	54.85	55.38	4,589,217	+0.22(+0.40%)
Dec 09, 2016	54.96	55.19	54.91	55.16	5,432,471	+0.33(+0.60%)
Dec 08, 2016	54.84	54.97	54.32	54.83	6,320,440	-0.57(-1.03%)
Dec 07, 2016	55.08	55.41	54.80	55.40	7,129,638	+0.21(+0.38%)
Dec 06, 2016	54.79	55.23	54.74	55.19	6,308,413	+0.26(+0.47%)
Dec 05, 2016	54.87	55.12	54.62	54.93	7,848,286	+0.25(+0.46%)
Dec 02, 2016	54.08	54.71	54.06	54.68	5,259,711	+0.72(+1.33%)
Dec 01, 2016	53.77	54.10	53.66	53.96	5,827,656	-0.14(-0.26%)
Nov 30, 2016	54.90	55.26	54.08	54.10	9,037,882	-0.86(-1.56%)
Nov 29, 2016	54.73	55.12	54.70	54.96	4,516,694	+0.29(+0.53%)
Nov 28, 2016	54.63	54.99	54.61	54.67	6,710,055	+0.06(+0.11%)
Nov 25, 2016	54.62	54.85	54.52	54.61	4,202,672	+0.26(+0.48%)
Nov 23, 2016		54.35	54.35	54.35	0	-0.22(-0.40%)
Nov 22, 2016	54.03	54.60	54.03	54.57	8,966,045	+0.36(+0.66%)
Nov 21, 2016	53.84	54.25	53.62	54.21	7,086,215	+0.37(+0.69%)
Nov 18, 2016	53.78	54.06	53.71	53.84	5,869,860	+0.09(+0.17%)
Nov 17, 2016	53.66	53.99	53.61	53.75	5,731,796	-0.04(-0.07%)
Nov 16, 2016	53.56	53.92	53.45	53.79	4,280,196	+0.12(+0.22%)
Nov 15, 2016	53.21	53.88	53.17	53.67	9,987,884	+0.62(+1.17%)
Nov 14, 2016	53.50	53.62	52.88	53.05	11,212,389	-0.53(-0.99%)
Nov 11, 2016	53.20	53.66	53.10	53.58	6,892,288	+0.91(+1.73%)
Nov 10, 2016	53.50	53.50	52.39	52.67	17,674,360	-1.86(-3.41%)
Nov 09, 2016	54.50	54.75	54.25	54.53	8,710,198	-0.88(-1.59%)
Nov 08, 2016	54.82	55.42	54.65	55.41	4,144,565	+0.37(+0.67%)
Nov 07, 2016	54.71	55.04	54.61	55.04	6,350,992	+0.58(+1.07%)
Nov 04, 2016	54.71	54.85	54.41	54.46	4,432,427	-0.38(-0.69%)
Nov 03, 2016	54.77	55.07	54.72	54.84	4,674,541	+0.41(+0.75%)
Nov 02, 2016	54.59	54.84	54.38	54.43	7,245,453	-0.04(-0.07%)
Nov 01, 2016	55.02	55.15	54.46	54.47	8,618,075	-0.61(-1.11%)
Oct 31, 2016	54.85	55.15	54.73	55.08	6,712,504	+0.35(+0.64%)
Oct 28, 2016	54.28	55.06	54.26	54.73	7,740,746	+0.47(+0.87%)
Oct 27, 2016	54.40	54.71	54.07	54.26	9,927,043	+0.09(+0.17%)
Oct 26, 2016	54.74	54.86	53.96	54.17	11,513,152	-0.79(-1.44%)
Oct 25, 2016	55.25	55.59	54.90	54.96	15,833,586	-0.14(-0.25%)
Oct 24, 2016	54.03	55.40	53.92	55.10	16,993,740	+1.32(+2.45%)
Oct 21, 2016	56.65	56.65	53.13	53.78	92,190,280	+6.61(+14.01%)
Oct 20, 2016	47.09	47.27	46.09	47.17	9,303,485	+0.88(+1.90%)
Oct 19, 2016	44.90	46.41	43.38	46.29	13,859,214	-0.98(-2.07%)
Oct 18, 2016	47.90	47.90	47.14	47.27	5,884,153	+0.02(+0.04%)
Oct 17, 2016	47.13	47.98	47.13	47.25	5,432,836	-0.02(-0.04%)
Oct 14, 2016	47.35	47.48	47.17	47.27	6,043,931	-0.17(-0.36%)
Oct 13, 2016	47.08	47.95	46.56	47.44	8,243,766	+0.36(+0.76%)
Oct 12, 2016	46.52	47.13	46.31	47.08	5,426,363	+0.69(+1.49%)
Oct 11, 2016	46.73	46.95	46.27	46.39	4,355,023	-0.28(-0.60%)
Oct 10, 2016	46.80	47.01	46.51	46.67	2,553,817	+0.03(+0.06%)
Oct 07, 2016	46.77	47.12	46.54	46.64	4,684,767	+0.03(+0.06%)
Oct 06, 2016	46.04	46.82	45.81	46.61	3,207,106	+0.31(+0.67%)
Oct 05, 2016	46.84	46.89	46.06	46.30	5,107,733	-0.50(-1.07%)
Oct 04, 2016	47.07	47.10	46.38	46.80	6,329,022	-0.13(-0.28%)
Oct 03, 2016	47.33	47.36	46.76	46.93	3,374,856	-0.22(-0.47%)
Sep 30, 2016	47.37	47.49	47.03	47.15	4,701,747	+0.02(+0.04%)
Sep 29, 2016	47.88	47.88	47.11	47.13	3,478,019	-0.73(-1.53%)
Sep 28, 2016	48.12	48.20	47.75	47.86	3,138,203	-0.03(-0.06%)
Sep 27, 2016	47.98	48.00	47.62	47.89	3,952,387	+0.08(+0.17%)
Sep 26, 2016	47.48	48.47	47.48	47.81	3,631,611	-0.77(-1.59%)
Sep 23, 2016	48.50	49.05	48.32	48.58	3,637,494	-0.20(-0.41%)
Sep 22, 2016	48.63	49.03	48.56	48.78	3,455,992	+0.34(+0.70%)
Sep 21, 2016	48.02	48.54	47.51	48.44	4,170,207	+0.78(+1.64%)
Sep 20, 2016	47.62	47.88	47.40	47.66	2,793,334	+0.28(+0.59%)
Sep 19, 2016	47.31	47.67	47.15	47.38	3,908,190	+0.07(+0.15%)
Sep 16, 2016	47.27	47.32	46.72	47.31	7,076,173	+0.04(+0.08%)
Sep 15, 2016	47.11	47.34	46.76	47.27	5,448,814	+0.06(+0.13%)
Sep 14, 2016	47.46	47.65	47.04	47.21	4,396,548	-0.24(-0.51%)
Sep 13, 2016	48.04	48.42	47.13	47.45	5,410,460	-0.43(-0.90%)
Sep 12, 2016	46.82	48.05	46.69	47.88	5,975,369	+0.73(+1.55%)
Sep 09, 2016	49.51	49.56	47.13	47.15	7,195,054	-2.68(-5.38%)
Sep 08, 2016	50.41	50.62	49.73	49.83	2,998,781	-1.03(-2.03%)
Sep 07, 2016	50.96	50.99	50.58	50.86	3,506,018	-0.13(-0.25%)
Sep 06, 2016	50.66	50.99	50.53	50.99	2,815,459	+0.30(+0.59%)
Sep 02, 2016	49.98	50.69	50.69	50.69	4,400,200	+0.94(+1.89%)
Sep 01, 2016	49.50	49.76	49.20	49.75	2,552,245	+0.18(+0.36%)
Aug 31, 2016	49.54	49.61	49.33	49.57	3,035,030	+0.04(+0.08%)
Aug 30, 2016	49.95	50.15	49.35	49.53	3,326,435	-0.49(-0.98%)
Aug 29, 2016	50.00	50.05	49.65	50.02	2,984,158	+0.15(+0.30%)
Aug 26, 2016	50.34	50.56	49.79	49.87	2,644,376	-0.39(-0.78%)
Aug 25, 2016	50.56	50.63	49.95	50.26	3,741,040	-0.46(-0.91%)
Aug 24, 2016	50.88	50.88	50.41	50.72	2,783,771	-0.10(-0.20%)
Aug 23, 2016	50.78	50.95	50.65	50.82	3,671,649	+0.16(+0.32%)
Aug 22, 2016	50.75	50.82	50.45	50.66	4,016,184	+0.00(+0.00%)
Aug 19, 2016	50.83	50.85	50.44	50.66	5,375,770	-0.21(-0.41%)
Aug 18, 2016	50.91	50.96	50.66	50.87	3,292,086	-0.19(-0.37%)
Aug 17, 2016	50.66	51.15	50.65	51.06	5,070,288	+0.41(+0.81%)
Aug 16, 2016	50.29	50.77	50.19	50.65	4,459,532	+0.10(+0.20%)
Aug 15, 2016	50.51	50.59	50.19	50.55	5,016,892	-0.05(-0.10%)
Aug 12, 2016	50.20	50.65	50.02	50.60	6,045,220	+0.50(+1.00%)
Aug 11, 2016	49.78	50.24	49.75	50.10	5,329,421	+0.45(+0.91%)
Aug 10, 2016	49.44	49.71	49.40	49.65	3,149,145	+0.19(+0.38%)
Aug 09, 2016	49.23	49.67	48.97	49.46	3,279,732	+0.28(+0.57%)
Aug 08, 2016	49.39	49.51	48.69	49.18	3,540,607	+0.26(+0.53%)
Aug 05, 2016	48.88	49.29	48.77	48.92	3,895,697	+0.00(+0.00%)
Aug 04, 2016	49.38	49.58	48.82	48.92	5,049,610	-0.43(-0.87%)
Aug 03, 2016	49.96	50.00	48.93	49.35	4,691,902	-0.65(-1.30%)
Aug 02, 2016	49.77	50.04	49.59	50.00	3,991,261	+0.16(+0.32%)
Aug 01, 2016	50.08	50.40	49.67	49.84	4,124,232	-0.22(-0.44%)
Jul 29, 2016	50.25	50.55	49.96	50.06	4,149,971	-0.12(-0.24%)
Jul 28, 2016	49.84	50.31	49.24	50.18	4,764,402	+0.28(+0.56%)
Jul 27, 2016	49.96	50.51	48.85	49.90	9,841,303	-0.10(-0.20%)
Jul 26, 2016	52.36	52.45	49.88	50.00	9,748,794	-2.31(-4.42%)
Jul 25, 2016	52.20	52.38	51.96	52.31	2,662,799	+0.02(+0.04%)
Jul 22, 2016	52.01	52.43	51.98	52.29	2,627,165	+0.46(+0.89%)
Jul 21, 2016	52.36	52.45	51.39	51.83	4,326,200	-0.53(-1.01%)
Jul 20, 2016	52.78	52.78	52.31	52.36	2,270,739	-0.21(-0.40%)
Jul 19, 2016	52.31	52.62	52.10	52.57	2,484,379	-0.05(-0.10%)
Jul 18, 2016	52.63	52.72	52.23	52.62	2,543,535	+0.04(+0.08%)
Jul 15, 2016	52.55	52.89	52.38	52.58	3,229,583	+0.21(+0.40%)
Jul 14, 2016	52.34	52.65	52.02	52.37	3,242,946	-0.02(-0.04%)
Jul 13, 2016	52.14	52.58	51.92	52.39	3,502,414	+0.43(+0.83%)
Jul 12, 2016	52.96	53.33	51.84	51.96	6,824,240	-1.24(-2.33%)
Jul 11, 2016	53.14	53.45	52.76	53.20	4,685,811	+0.07(+0.13%)
Jul 08, 2016	52.99	53.17	52.97	53.13	4,563,416	+0.16(+0.30%)
Jul 07, 2016	53.67	53.76	52.91	52.97	4,765,872	-0.64(-1.19%)
Jul 06, 2016	53.92	54.19	53.16	53.61	5,536,859	-0.28(-0.52%)
Jul 05, 2016	53.73	54.45	53.60	53.89	4,938,734	+0.16(+0.30%)
Jul 01, 2016	54.00	53.73	53.73	53.73	3,591,400	-0.20(-0.37%)
Jun 30, 2016	53.13	53.99	52.95	53.93	5,304,582	+1.04(+1.97%)
Jun 29, 2016	52.50	52.99	52.20	52.89	5,445,326	+0.64(+1.22%)
Jun 28, 2016	52.04	52.25	51.73	52.25	7,362,659	+0.24(+0.46%)
Jun 27, 2016	51.14	52.13	51.02	52.01	5,653,558	+0.72(+1.40%)
Jun 24, 2016	49.91	52.00	49.88	51.29	9,128,677	+0.45(+0.89%)
Jun 23, 2016	51.28	51.28	50.54	50.84	2,763,311	-0.13(-0.26%)
Jun 22, 2016	51.19	51.33	50.93	50.97	2,479,433	+0.00(+0.00%)
Jun 21, 2016	51.36	51.66	50.96	50.97	3,281,381	-0.06(-0.12%)
Jun 20, 2016	50.61	51.25	50.38	51.03	3,287,842	+0.81(+1.61%)
Jun 17, 2016	50.58	50.64	50.01	50.22	4,344,377	-0.36(-0.71%)
Jun 16, 2016	50.28	50.63	50.03	50.58	3,139,616	+0.38(+0.76%)
Jun 15, 2016	50.53	50.72	49.92	50.20	4,261,429	-0.33(-0.65%)
Jun 14, 2016	50.62	50.82	50.17	50.53	4,446,564	-0.24(-0.47%)
Jun 13, 2016	51.05	51.33	50.57	50.77	2,783,423	-0.37(-0.72%)
Jun 10, 2016	50.80	51.25	50.53	51.14	4,086,306	+0.08(+0.16%)
Jun 09, 2016	50.60	51.20	50.50	51.06	3,215,028	+0.47(+0.93%)
Jun 08, 2016	50.39	50.73	50.24	50.59	4,324,168	-0.29(-0.57%)
Jun 07, 2016	51.18	51.27	50.82	50.88	3,160,180	-0.17(-0.33%)
Jun 06, 2016	51.22	51.40	50.86	51.05	2,861,273	-0.02(-0.04%)
Jun 03, 2016	50.07	51.35	50.00	51.07	4,656,472	+1.15(+2.30%)
Jun 02, 2016	50.02	50.04	49.60	49.92	2,353,911	-0.10(-0.20%)