Dunkin' Brands Group (NQ: DNKN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	55.22	55.38	54.59	55.00	1,568,719	+0.03(+0.05%)
Jun 29, 2015	54.93	55.38	54.76	54.97	1,626,729	-0.51(-0.92%)
Jun 26, 2015	54.83	55.60	54.64	55.48	1,387,796	+0.88(+1.61%)
Jun 25, 2015	54.49	55.19	54.36	54.60	1,146,782	+0.29(+0.53%)
Jun 24, 2015	54.83	54.83	54.15	54.31	1,415,520	-0.65(-1.18%)
Jun 23, 2015	54.29	54.99	54.03	54.96	1,826,207	+1.09(+2.02%)
Jun 22, 2015	53.80	54.07	53.51	53.87	756,521	+0.40(+0.75%)
Jun 19, 2015	53.88	54.14	53.45	53.47	1,522,464	-0.27(-0.49%)
Jun 18, 2015	53.49	53.95	53.47	53.73	802,568	+0.30(+0.55%)
Jun 17, 2015	53.74	53.80	53.14	53.44	1,176,340	-0.15(-0.28%)
Jun 16, 2015	52.80	54.22	52.76	53.59	2,016,601	+0.71(+1.34%)
Jun 15, 2015	52.98	53.01	52.52	52.88	875,581	-0.22(-0.41%)
Jun 12, 2015	52.78	53.18	52.53	53.10	639,537	+0.12(+0.23%)
Jun 11, 2015	53.04	53.47	52.79	52.98	1,085,615	+0.12(+0.23%)
Jun 10, 2015	52.18	53.26	52.17	52.86	1,305,543	+0.69(+1.32%)
Jun 09, 2015	51.76	52.31	51.44	52.17	920,516	+0.17(+0.33%)
Jun 08, 2015	52.22	52.66	51.90	52.00	1,063,410	-0.47(-0.90%)
Jun 05, 2015	52.65	52.72	52.04	52.47	749,419	-0.31(-0.59%)
Jun 04, 2015	52.41	52.96	52.18	52.78	1,580,257	+0.35(+0.67%)
Jun 03, 2015	52.69	52.96	52.42	52.43	1,569,987	-0.22(-0.42%)
Jun 02, 2015	52.51	52.97	52.43	52.65	776,816	-0.10(-0.19%)
Jun 01, 2015	53.53	53.74	52.69	52.75	1,445,554	-0.61(-1.14%)
May 29, 2015	52.90	53.47	52.85	53.36	1,381,843	+0.50(+0.95%)
May 28, 2015	52.97	53.31	52.73	52.86	1,275,560	-0.14(-0.26%)
May 27, 2015	53.12	53.46	52.86	53.00	1,296,623	+0.12(+0.23%)
May 26, 2015	52.83	53.08	52.65	52.88	1,272,957	+0.06(+0.11%)
May 22, 2015	53.04	52.82	52.82	52.82	1,168,800	-0.32(-0.60%)
May 21, 2015	53.02	53.46	52.95	53.14	895,014	-0.12(-0.23%)
May 20, 2015	53.33	53.67	52.64	53.26	1,794,498	-0.21(-0.39%)
May 19, 2015	53.46	53.72	53.20	53.47	1,025,227	+0.18(+0.34%)
May 18, 2015	52.58	53.54	52.46	53.29	1,682,011	+0.68(+1.29%)
May 15, 2015	52.56	52.67	52.10	52.61	2,376,324	+0.28(+0.54%)
May 14, 2015	51.38	52.60	51.28	52.33	1,439,238	+1.10(+2.15%)
May 13, 2015	51.63	52.03	51.16	51.23	993,695	-0.48(-0.92%)
May 12, 2015	50.99	51.83	50.50	51.70	1,408,800	+0.30(+0.59%)
May 11, 2015	50.84	51.69	50.81	51.40	1,358,751	+0.61(+1.20%)
May 08, 2015	51.07	51.54	50.59	50.79	1,499,135	+0.15(+0.30%)
May 07, 2015	50.55	51.31	50.53	50.64	1,673,163	+0.16(+0.32%)
May 06, 2015	51.22	51.27	50.36	50.48	2,267,788	-0.74(-1.44%)
May 05, 2015	51.99	52.12	51.11	51.22	2,071,843	-0.77(-1.48%)
May 04, 2015	52.50	52.89	51.94	51.99	2,137,233	-0.44(-0.84%)
May 01, 2015	51.66	52.56	51.66	52.43	1,592,779	+0.32(+0.61%)
Apr 30, 2015	52.31	52.62	51.80	52.11	2,063,514	-0.30(-0.57%)
Apr 29, 2015	52.30	52.64	51.79	52.41	2,222,344	-0.24(-0.46%)
Apr 28, 2015	53.33	53.61	52.01	52.65	4,855,801	-0.85(-1.59%)
Apr 27, 2015	54.10	54.21	53.10	53.50	15,747,292	-0.53(-0.98%)
Apr 24, 2015	53.01	54.60	53.00	54.03	9,589,701	+2.52(+4.89%)
Apr 23, 2015	51.30	51.97	50.68	51.51	6,436,502	+3.79(+7.94%)
Apr 22, 2015	47.61	47.92	47.32	47.72	2,537,957	+0.21(+0.44%)
Apr 21, 2015	47.81	47.97	47.45	47.51	1,387,256	-0.21(-0.44%)
Apr 20, 2015	48.10	48.20	47.60	47.72	1,066,244	-0.28(-0.58%)
Apr 17, 2015	48.03	48.12	47.40	48.00	1,108,628	-0.11(-0.23%)
Apr 16, 2015	47.95	48.39	47.79	48.11	1,370,431	+0.11(+0.23%)
Apr 15, 2015	48.31	48.93	47.90	48.00	2,078,345	-0.28(-0.58%)
Apr 14, 2015	49.32	49.32	48.17	48.28	2,127,150	-1.11(-2.25%)
Apr 13, 2015	49.05	49.56	48.80	49.39	1,359,273	+0.13(+0.26%)
Apr 10, 2015	48.83	49.44	48.58	49.26	1,531,776	+0.15(+0.31%)
Apr 09, 2015	48.91	49.31	48.52	49.11	1,560,774	+0.74(+1.53%)
Apr 08, 2015	48.02	48.50	48.00	48.37	868,580	+0.39(+0.81%)
Apr 07, 2015	47.81	48.16	47.62	47.98	1,163,617	+0.27(+0.57%)
Apr 06, 2015	47.20	47.90	47.09	47.71	742,045	+0.39(+0.82%)
Apr 02, 2015	47.07	47.32	47.32	47.32	948,700	+0.17(+0.36%)
Apr 01, 2015	47.42	47.67	46.89	47.15	1,300,996	-0.41(-0.86%)
Mar 31, 2015	47.56	48.13	47.56	47.56	1,122,733	-0.04(-0.08%)
Mar 30, 2015	47.76	48.20	47.58	47.60	1,005,612	+0.10(+0.21%)
Mar 27, 2015	47.94	48.26	47.41	47.50	835,075	-0.37(-0.77%)
Mar 26, 2015	47.41	48.27	47.14	47.87	1,334,279	+0.03(+0.06%)
Mar 25, 2015	48.18	48.22	47.67	47.84	1,164,754	-0.42(-0.87%)
Mar 24, 2015	48.19	48.62	48.07	48.26	738,761	+0.07(+0.15%)
Mar 23, 2015	48.19	48.43	47.86	48.19	1,033,197	+0.04(+0.08%)
Mar 20, 2015	48.42	48.49	47.96	48.15	1,518,128	-0.10(-0.21%)
Mar 19, 2015	48.41	48.69	47.85	48.25	1,217,298	-0.24(-0.49%)
Mar 18, 2015	48.01	48.59	47.67	48.49	1,546,061	+0.62(+1.30%)
Mar 17, 2015	47.66	48.21	47.52	47.87	1,125,143	+0.20(+0.42%)
Mar 16, 2015	47.84	48.02	47.38	47.67	959,649	+0.15(+0.32%)
Mar 13, 2015	47.20	47.80	47.10	47.52	1,116,471	+0.42(+0.89%)
Mar 12, 2015	46.84	47.58	46.82	47.10	1,282,493	+0.34(+0.72%)
Mar 11, 2015	47.41	47.64	46.65	46.77	2,004,062	+0.06(+0.14%)
Mar 10, 2015	46.28	46.97	46.20	46.70	1,209,407	+0.10(+0.21%)
Mar 09, 2015	46.23	47.00	46.23	46.60	1,489,075	+0.51(+1.11%)
Mar 06, 2015	46.66	46.82	45.85	46.09	1,353,255	-0.40(-0.86%)
Mar 05, 2015	46.70	47.06	46.06	46.49	1,725,527	+1.08(+2.38%)
Mar 04, 2015	45.87	46.09	45.37	45.41	1,376,931	-0.70(-1.51%)
Mar 03, 2015	46.29	46.58	45.65	46.10	1,763,808	-0.69(-1.46%)
Mar 02, 2015	46.40	47.54	46.04	46.79	2,248,994	-0.07(-0.15%)
Feb 27, 2015	47.69	47.79	46.83	46.86	2,069,566	-0.40(-0.85%)
Feb 26, 2015	47.42	48.26	47.10	47.26	3,104,710	+0.79(+1.70%)
Feb 25, 2015	45.90	46.91	45.73	46.47	1,443,401	+0.53(+1.15%)
Feb 24, 2015	45.79	46.69	45.79	45.94	1,785,035	+0.00(+0.00%)
Feb 23, 2015	46.25	46.48	45.70	45.94	1,500,215	-0.44(-0.95%)
Feb 20, 2015	46.74	47.08	46.24	46.38	1,401,873	-0.32(-0.69%)
Feb 19, 2015	47.00	47.64	46.58	46.70	1,281,721	-0.24(-0.51%)
Feb 18, 2015	47.00	47.60	46.89	46.94	955,670	-0.06(-0.13%)
Feb 17, 2015	46.43	47.08	46.33	47.00	1,040,917	+0.30(+0.64%)
Feb 13, 2015	47.31	46.70	46.70	46.70	1,283,100	-0.69(-1.46%)
Feb 12, 2015	47.37	47.62	46.85	47.39	875,463	+0.08(+0.17%)
Feb 11, 2015	47.76	48.03	47.25	47.31	1,026,452	-0.43(-0.90%)
Feb 10, 2015	47.54	47.95	47.39	47.74	1,013,681	+0.65(+1.38%)
Feb 09, 2015	47.44	47.69	46.91	47.09	1,102,174	-0.37(-0.78%)
Feb 06, 2015	46.66	47.69	46.51	47.46	2,108,084	+1.43(+3.11%)
Feb 05, 2015	48.47	48.50	45.31	46.03	2,785,559	-0.57(-1.22%)
Feb 04, 2015	46.39	47.20	46.21	46.60	1,409,985	+0.22(+0.47%)
Feb 03, 2015	46.27	46.81	46.00	46.38	1,467,184	+0.12(+0.26%)
Feb 02, 2015	47.20	47.31	45.68	46.26	1,322,183	-1.05(-2.22%)
Jan 30, 2015	46.82	47.60	46.53	47.31	1,501,741	+0.35(+0.75%)
Jan 29, 2015	46.20	47.09	46.01	46.96	1,161,357	+1.05(+2.29%)
Jan 28, 2015	46.09	46.55	45.79	45.91	1,008,417	-0.14(-0.30%)
Jan 27, 2015	46.50	46.60	46.00	46.05	1,961,223	-0.95(-2.02%)
Jan 26, 2015	47.02	47.41	46.81	47.00	1,520,945	+0.02(+0.04%)
Jan 23, 2015	46.50	47.93	46.17	46.98	2,071,091	+0.81(+1.75%)
Jan 22, 2015	44.80	46.44	44.75	46.17	1,573,102	+0.90(+1.99%)
Jan 21, 2015	45.01	45.33	44.67	45.27	797,262	+0.26(+0.58%)
Jan 20, 2015	45.49	45.65	44.18	45.01	1,506,472	-0.50(-1.10%)
Jan 16, 2015	45.69	46.04	45.14	45.51	1,182,317	-0.31(-0.68%)
Jan 15, 2015	45.08	45.94	44.66	45.82	2,347,272	+0.74(+1.64%)
Jan 14, 2015	44.79	45.42	44.27	45.08	2,037,724	-0.80(-1.74%)
Jan 13, 2015	44.36	46.61	44.30	45.88	4,522,034	+1.80(+4.08%)
Jan 12, 2015	44.87	44.87	43.83	44.08	2,085,413	+0.41(+0.94%)
Jan 09, 2015	43.94	44.18	43.55	43.67	1,550,963	-0.22(-0.50%)
Jan 08, 2015	44.00	44.48	43.74	43.89	2,643,538	+0.35(+0.80%)
Jan 07, 2015	42.62	43.65	42.55	43.54	2,709,635	+1.22(+2.88%)
Jan 06, 2015	42.67	43.09	42.00	42.32	1,398,066	-0.15(-0.35%)
Jan 05, 2015	42.73	42.83	41.72	42.47	1,997,635	-0.26(-0.61%)
Jan 02, 2015	42.91	43.07	42.23	42.73	749,245	+0.08(+0.19%)
Dec 31, 2014	43.29	42.65	42.65	42.65	1,029,800	-0.73(-1.68%)
Dec 30, 2014	42.93	43.41	42.66	43.38	1,487,881	+0.48(+1.12%)
Dec 29, 2014	42.34	43.14	42.24	42.90	1,154,079	+0.53(+1.25%)
Dec 26, 2014	41.96	42.64	41.82	42.37	905,059	+0.52(+1.24%)
Dec 24, 2014	41.99	41.85	41.85	41.85	544,100	-0.13(-0.31%)
Dec 23, 2014	42.00	42.32	41.78	41.98	1,481,005	-0.01(-0.02%)
Dec 22, 2014	41.75	42.20	41.55	41.99	2,360,478	+0.32(+0.77%)
Dec 19, 2014	42.65	43.13	41.58	41.67	4,740,547	-1.38(-3.21%)
Dec 18, 2014	42.65	43.35	41.85	43.05	14,091,965	-3.17(-6.86%)
Dec 17, 2014	45.26	46.25	45.18	46.22	724,202	+1.08(+2.39%)
Dec 16, 2014	46.18	46.35	45.11	45.14	850,886	-1.28(-2.76%)
Dec 15, 2014	47.03	47.13	46.09	46.42	814,666	-0.34(-0.72%)
Dec 12, 2014	46.00	46.94	45.55	46.76	1,170,361	+0.47(+1.00%)
Dec 11, 2014	46.39	46.92	46.27	46.29	1,396,940	+0.20(+0.43%)
Dec 10, 2014	46.70	47.39	46.09	46.09	778,690	-0.90(-1.92%)
Dec 09, 2014	46.63	47.30	46.60	46.99	972,333	-0.05(-0.11%)
Dec 08, 2014	47.93	48.12	47.00	47.04	975,468	-0.90(-1.88%)
Dec 05, 2014	47.71	48.09	47.08	47.94	740,485	+0.32(+0.67%)
Dec 04, 2014	47.93	48.12	47.47	47.62	805,189	-0.32(-0.67%)
Dec 03, 2014	47.69	48.04	47.51	47.94	672,149	+0.10(+0.21%)
Dec 02, 2014	48.57	48.63	47.77	47.84	1,260,819	-0.61(-1.26%)
Dec 01, 2014	48.44	48.87	48.37	48.45	1,017,734	+0.10(+0.21%)
Nov 28, 2014	47.53	48.65	47.28	48.35	545,120	+0.94(+1.98%)
Nov 26, 2014	47.54	47.41	47.41	47.41	462,300	-0.13(-0.27%)
Nov 25, 2014	48.18	48.66	47.51	47.54	909,512	-0.46(-0.96%)
Nov 24, 2014	47.34	48.19	47.34	48.00	1,300,010	+0.61(+1.29%)
Nov 21, 2014	47.57	47.75	47.35	47.39	856,430	+0.10(+0.21%)
Nov 20, 2014	46.72	47.48	46.58	47.29	651,582	+0.26(+0.55%)
Nov 19, 2014	47.02	47.72	46.87	47.03	917,001	+0.00(+0.00%)
Nov 18, 2014	47.67	47.87	47.03	47.03	1,082,331	-0.55(-1.16%)
Nov 17, 2014	47.84	47.90	47.29	47.58	760,781	-0.32(-0.67%)
Nov 14, 2014	48.43	48.64	47.68	47.90	1,029,313	-0.62(-1.28%)
Nov 13, 2014	48.25	49.00	48.20	48.52	1,144,506	+0.43(+0.89%)
Nov 12, 2014	47.00	48.11	46.70	48.09	903,010	+0.75(+1.58%)
Nov 11, 2014	47.40	47.87	47.17	47.34	640,399	+0.05(+0.11%)
Nov 10, 2014	46.94	47.50	46.90	47.29	1,167,416	+0.25(+0.53%)
Nov 07, 2014	46.90	47.19	46.48	47.04	677,057	-0.01(-0.02%)
Nov 06, 2014	46.23	47.08	46.05	47.05	765,477	+0.91(+1.97%)
Nov 05, 2014	46.55	46.89	46.03	46.14	937,761	-0.19(-0.41%)
Nov 04, 2014	45.38	46.39	45.25	46.33	758,048	+0.79(+1.73%)
Nov 03, 2014	45.56	45.77	45.08	45.54	1,135,930	+0.06(+0.13%)
Oct 31, 2014	46.35	46.43	45.36	45.48	1,381,050	-0.45(-0.98%)
Oct 30, 2014	45.62	46.14	45.46	45.93	626,128	+0.18(+0.39%)
Oct 29, 2014	46.28	46.28	45.23	45.75	864,487	-0.63(-1.36%)
Oct 28, 2014	45.57	46.42	45.11	46.38	1,150,995	+0.88(+1.93%)
Oct 27, 2014	45.01	45.65	45.11	45.50	1,327,755	+0.39(+0.86%)
Oct 24, 2014	44.00	45.83	44.00	45.11	1,832,988	+1.11(+2.52%)
Oct 23, 2014	44.20	45.39	43.65	44.00	4,997,727	-2.79(-5.96%)
Oct 22, 2014	46.53	47.16	46.51	46.79	1,345,692	+0.24(+0.52%)
Oct 21, 2014	46.81	46.92	46.28	46.55	949,871	-0.21(-0.45%)
Oct 20, 2014	45.01	46.83	45.01	46.76	1,096,065	+1.52(+3.36%)
Oct 17, 2014	45.18	45.47	45.05	45.24	952,148	+0.51(+1.14%)
Oct 16, 2014	44.47	45.13	43.94	44.73	1,740,862	-0.29(-0.64%)
Oct 15, 2014	44.73	45.29	43.96	45.02	931,641	-0.09(-0.20%)
Oct 14, 2014	44.80	45.73	44.52	45.11	917,503	+0.60(+1.35%)
Oct 13, 2014	44.87	45.25	44.23	44.51	848,256	-0.51(-1.13%)
Oct 10, 2014	45.08	45.86	44.79	45.02	1,234,210	-0.06(-0.13%)
Oct 09, 2014	44.75	45.33	44.64	45.08	1,564,569	+0.35(+0.78%)
Oct 08, 2014	43.79	44.77	43.79	44.73	861,168	+0.95(+2.17%)
Oct 07, 2014	44.16	44.45	43.70	43.78	1,358,464	-1.18(-2.62%)
Oct 06, 2014	44.58	45.08	44.44	44.96	947,299	+0.48(+1.07%)
Oct 03, 2014	43.95	44.61	43.92	44.48	860,158	+0.78(+1.80%)
Oct 02, 2014	44.40	44.56	43.60	43.70	1,370,760	-0.76(-1.71%)
Oct 01, 2014	44.68	44.86	44.35	44.46	845,439	-0.36(-0.80%)
Sep 30, 2014	45.26	45.37	44.80	44.82	869,499	-0.32(-0.71%)
Sep 29, 2014	44.40	45.32	44.32	45.14	1,027,031	+0.57(+1.28%)
Sep 26, 2014	44.19	45.20	44.10	44.57	1,167,528	+0.45(+1.02%)
Sep 25, 2014	44.36	44.59	44.09	44.12	997,270	-0.36(-0.81%)
Sep 24, 2014	43.72	44.50	43.65	44.48	1,357,203	+0.77(+1.76%)
Sep 23, 2014	44.15	44.28	43.70	43.71	946,790	-0.53(-1.20%)
Sep 22, 2014	45.09	45.15	44.20	44.24	1,102,301	-0.99(-2.19%)
Sep 19, 2014	45.67	46.16	45.21	45.23	1,272,494	-0.41(-0.90%)
Sep 18, 2014	47.06	47.15	45.52	45.64	3,815,770	-1.14(-2.44%)
Sep 17, 2014	46.00	47.09	45.35	46.78	3,058,169	-0.58(-1.22%)
Sep 16, 2014	47.50	47.94	46.96	47.36	1,791,774	-0.14(-0.29%)
Sep 15, 2014	47.10	47.66	46.90	47.50	1,189,063	+0.29(+0.61%)
Sep 12, 2014	46.98	47.24	46.77	47.21	1,059,686	+0.30(+0.64%)
Sep 11, 2014	46.34	47.11	46.23	46.91	950,609	+0.39(+0.84%)
Sep 10, 2014	46.35	46.71	46.20	46.52	944,894	-0.30(-0.64%)
Sep 09, 2014	46.25	46.89	46.01	46.82	1,509,145	+0.46(+0.99%)
Sep 08, 2014	45.86	46.49	45.81	46.36	1,475,972	+0.35(+0.76%)
Sep 05, 2014	45.10	46.04	44.77	46.01	1,327,612	+0.76(+1.68%)
Sep 04, 2014	44.59	45.27	44.50	45.25	1,212,721	+0.79(+1.78%)
Sep 03, 2014	44.18	44.77	44.09	44.46	1,275,884	+0.50(+1.14%)
Sep 02, 2014	43.98	44.14	43.61	43.96	1,108,735	+0.42(+0.96%)
Aug 29, 2014	43.55	43.54	43.54	43.54	655,100	-0.03(-0.07%)
Aug 28, 2014	43.54	43.74	43.42	43.57	521,037	-0.02(-0.05%)
Aug 27, 2014	43.77	43.77	43.51	43.59	784,300	-0.21(-0.48%)
Aug 26, 2014	43.97	44.01	43.62	43.80	772,609	-0.21(-0.48%)
Aug 25, 2014	44.12	44.38	43.60	44.01	1,339,801	+0.26(+0.59%)
Aug 22, 2014	44.17	44.33	43.73	43.75	933,176	-0.49(-1.11%)
Aug 21, 2014	44.46	44.58	44.20	44.24	1,414,620	-0.40(-0.90%)
Aug 20, 2014	44.79	44.93	44.22	44.64	1,430,122	+0.59(+1.34%)
Aug 19, 2014	44.08	44.38	43.95	44.05	1,135,157	+0.40(+0.92%)
Aug 18, 2014	43.54	43.94	43.47	43.65	632,422	+0.22(+0.51%)
Aug 15, 2014	43.68	43.75	43.27	43.43	897,135	-0.11(-0.25%)
Aug 14, 2014	44.06	44.20	43.32	43.54	811,530	-0.40(-0.91%)
Aug 13, 2014	43.92	44.37	43.71	43.94	1,027,827	+0.21(+0.48%)
Aug 12, 2014	43.64	43.89	43.55	43.73	594,893	-0.14(-0.32%)
Aug 11, 2014	43.76	44.01	43.47	43.87	720,028	+0.26(+0.60%)
Aug 08, 2014	43.50	43.82	43.41	43.61	870,927	+0.14(+0.32%)
Aug 07, 2014	43.68	44.05	43.38	43.47	749,921	-0.03(-0.07%)
Aug 06, 2014	43.18	43.60	43.11	43.50	644,174	+0.04(+0.09%)
Aug 05, 2014	43.25	43.59	43.08	43.46	832,209	+0.05(+0.12%)
Aug 04, 2014	43.03	43.45	43.01	43.41	652,608	+0.30(+0.70%)
Aug 01, 2014	42.49	43.33	42.49	43.11	1,515,697	+0.25(+0.58%)
Jul 31, 2014	43.11	43.22	42.42	42.86	1,512,445	-0.43(-0.99%)
Jul 30, 2014	44.17	44.23	43.12	43.29	1,526,172	-0.66(-1.50%)
Jul 29, 2014	43.00	44.27	42.77	43.95	2,564,144	+1.18(+2.76%)
Jul 28, 2014	42.03	43.04	42.00	42.77	1,890,080	+0.64(+1.52%)
Jul 25, 2014	41.84	42.69	41.80	42.13	2,363,367	+0.12(+0.27%)
Jul 24, 2014	40.75	42.23	40.50	42.02	7,400,081	-1.95(-4.42%)
Jul 23, 2014	43.87	44.04	43.57	43.96	1,376,294	+0.22(+0.50%)
Jul 22, 2014	43.67	44.55	43.38	43.74	1,689,999	+0.18(+0.41%)
Jul 21, 2014	43.96	44.23	43.45	43.56	1,845,837	-0.58(-1.31%)
Jul 18, 2014	43.00	44.24	42.95	44.14	2,794,154	+0.25(+0.57%)
Jul 17, 2014	43.28	44.36	43.06	43.89	1,973,655	+0.37(+0.85%)
Jul 16, 2014	44.24	44.52	43.49	43.52	1,400,221	-0.57(-1.29%)
Jul 15, 2014	44.98	44.99	44.06	44.09	1,034,422	-0.88(-1.96%)
Jul 14, 2014	44.95	45.09	44.83	44.97	577,453	+0.16(+0.36%)
Jul 11, 2014	45.08	45.08	44.47	44.81	450,509	-0.18(-0.40%)
Jul 10, 2014	45.02	45.20	44.60	44.99	764,692	-0.52(-1.14%)
Jul 09, 2014	45.42	45.71	45.25	45.51	510,710	+0.18(+0.40%)
Jul 08, 2014	46.07	46.26	45.26	45.33	618,198	-0.91(-1.97%)
Jul 07, 2014	46.03	46.45	45.83	46.24	706,423	+0.17(+0.37%)
Jul 03, 2014	45.65	46.07	46.07	46.07	470,000	+0.50(+1.10%)
Jul 02, 2014	45.97	45.98	45.46	45.57	769,971	-0.45(-0.98%)