Omnicom Group (NY: OMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	55.20	55.85	54.95	55.39	3,042,743	+0.38(+0.69%)
Jul 30, 2018	55.56	55.82	54.87	55.01	1,657,160	-0.50(-0.90%)
Jul 27, 2018	55.56	55.75	55.16	55.51	2,656,161	+0.10(+0.19%)
Jul 26, 2018		55.74	54.60	55.41	3,370,233	+0.84(+1.55%)
Jul 25, 2018	54.74	55.17	54.30	54.56	2,235,180	+0.16(+0.30%)
Jul 24, 2018	55.16	55.33	53.42	54.40	4,405,723	-0.55(-1.00%)
Jul 23, 2018	54.68	56.02	54.49	54.95	5,281,342	+0.08(+0.15%)
Jul 20, 2018		55.98	54.76	54.87	6,659,033	-1.15(-2.05%)
Jul 19, 2018	56.31	56.90	55.98	56.02	5,113,694	-0.80(-1.40%)
Jul 18, 2018	56.89	57.19	56.08	56.81	5,000,322	-0.07(-0.13%)
Jul 17, 2018	59.55	59.74	56.54	56.89	13,504,436	-5.96(-9.49%)
Jul 16, 2018	62.14	62.91	61.95	62.85	5,285,715	+0.47(+0.76%)
Jul 13, 2018		63.00	62.14	62.37	2,387,533	-0.51(-0.81%)
Jul 12, 2018	61.70	63.08	61.55	62.88	3,141,761	+1.22(+1.97%)
Jul 11, 2018	62.28	62.88	61.64	61.67	2,859,438	-0.97(-1.55%)
Jul 10, 2018	62.16	62.68	61.80	62.64	1,653,344	+0.54(+0.87%)
Jul 09, 2018	62.14	62.29	61.52	62.10	1,602,221	+0.07(+0.12%)
Jul 06, 2018	61.31	62.35	61.12	62.03	1,367,910	+0.85(+1.39%)
Jul 05, 2018	60.93	61.22	60.48	61.18	1,488,654	+0.64(+1.06%)
Jul 03, 2018		60.53	60.53	60.53	0	-0.23(-0.37%)
Jul 02, 2018	60.99	61.21	60.25	60.76	1,716,354	-0.62(-1.01%)
Jun 29, 2018	61.40	61.95	61.30	61.38	1,733,073	-0.03(-0.05%)
Jun 28, 2018	60.50	61.51	60.16	61.41	2,751,467	+1.02(+1.69%)
Jun 27, 2018	60.44	61.45	60.14	60.39	1,587,935	-0.03(-0.05%)
Jun 26, 2018	60.25	60.76	60.13	60.42	1,958,620	+0.13(+0.21%)
Jun 25, 2018	61.28	62.21	60.13	60.29	2,942,498	-0.80(-1.30%)
Jun 22, 2018	61.00	61.55	60.40	61.09	3,665,129	+0.34(+0.56%)
Jun 21, 2018	60.56	61.06	60.17	60.75	1,750,300	+0.27(+0.44%)
Jun 20, 2018	60.43	60.80	60.19	60.48	2,232,936	+0.07(+0.12%)
Jun 19, 2018	60.08	60.82	59.98	60.41	2,218,685	-0.39(-0.65%)
Jun 18, 2018	60.34	61.00	60.05	60.81	1,330,700	+0.11(+0.19%)
Jun 15, 2018		60.71	60.65	60.69	3,959,421	+0.04(+0.07%)
Jun 14, 2018	60.11	61.33	59.82	60.65	3,419,225	+0.77(+1.29%)
Jun 13, 2018	60.94	60.99	59.76	59.88	2,113,823	-0.46(-0.76%)
Jun 12, 2018	59.93	60.42	59.66	60.34	1,863,479	+0.39(+0.65%)
Jun 11, 2018	59.01	60.24	58.89	59.95	2,231,594	+0.95(+1.61%)
Jun 08, 2018	58.65	59.02	58.54	59.00	1,135,470	+0.32(+0.54%)
Jun 07, 2018	58.78	59.05	58.21	58.68	1,914,141	+0.04(+0.07%)
Jun 06, 2018		58.76	58.08	58.64	1,660,388	+0.38(+0.66%)
Jun 05, 2018	58.16	58.44	57.34	58.26	1,863,189	+0.10(+0.18%)
Jun 04, 2018	57.83	58.29	57.62	58.15	1,584,535	+0.46(+0.79%)
Jun 01, 2018	57.66	58.33	57.54	57.70	2,390,536	+0.15(+0.26%)
May 31, 2018	56.88	57.59	56.37	57.54	4,193,147	+0.66(+1.17%)
May 30, 2018	56.07	56.90	55.71	56.88	2,111,056	+0.82(+1.47%)
May 29, 2018	57.01	57.21	55.20	56.06	3,099,296	-1.39(-2.42%)
May 25, 2018		57.45	57.45	57.45	0	-0.10(-0.17%)
May 24, 2018	57.23	57.98	57.23	57.54	2,230,209	-0.14(-0.24%)
May 23, 2018	59.58	59.58	57.19	57.68	4,855,718	-2.40(-4.00%)
May 22, 2018	60.27	60.59	60.08	60.08	1,819,270	-0.02(-0.04%)
May 21, 2018	59.96	60.50	59.44	60.11	1,717,512	+0.26(+0.44%)
May 18, 2018	59.44	60.24	59.44	59.84	1,527,559	+0.53(+0.89%)
May 17, 2018	59.71	60.07	59.28	59.32	1,480,722	-0.39(-0.66%)
May 16, 2018	59.63	60.53	59.47	59.71	1,791,258	+0.25(+0.42%)
May 15, 2018	59.55	59.82	59.12	59.46	2,211,654	-0.40(-0.67%)
May 14, 2018	59.90	60.24	59.60	59.86	1,217,524	-0.08(-0.13%)
May 11, 2018	59.72	60.40	59.52	59.94	1,413,548	+0.37(+0.62%)
May 10, 2018	59.48	59.80	59.23	59.57	1,446,196	+0.26(+0.44%)
May 09, 2018	59.13	59.34	58.75	59.31	1,373,486	+0.34(+0.57%)
May 08, 2018	59.02	59.35	58.61	58.97	1,254,521	-0.14(-0.24%)
May 07, 2018	59.79	59.79	58.39	59.12	2,164,202	-0.42(-0.71%)
May 04, 2018	58.93	59.84	58.59	59.54	1,532,204	+0.36(+0.61%)
May 03, 2018	58.69	59.40	58.18	59.18	1,860,258	+0.49(+0.83%)
May 02, 2018	59.16	59.40	58.68	58.69	1,681,803	-0.56(-0.94%)
May 01, 2018	58.57	59.33	58.33	59.25	1,903,609	+0.45(+0.76%)
Apr 30, 2018	59.40	59.85	58.80	58.81	2,055,087	-0.20(-0.34%)
Apr 27, 2018	59.84	59.92	58.89	59.01	1,803,421	-0.46(-0.77%)
Apr 26, 2018	59.50	59.72	59.17	59.46	2,039,068	+0.08(+0.13%)
Apr 25, 2018	58.57	59.67	58.33	59.38	1,956,239	+0.86(+1.47%)
Apr 24, 2018	59.27	59.43	58.26	58.52	2,433,720	-0.46(-0.79%)
Apr 23, 2018	58.93	58.95	58.57	58.98	1,918,670	+0.11(+0.19%)
Apr 20, 2018	59.80	60.20	58.50	58.87	3,527,187	-1.03(-1.72%)
Apr 19, 2018	60.11	60.83	59.78	59.90	3,232,790	+0.22(+0.37%)
Apr 18, 2018	59.77	60.52	59.68	59.68	2,362,674	-0.12(-0.20%)
Apr 17, 2018	60.07	61.27	59.25	59.80	5,369,333	+0.69(+1.18%)
Apr 16, 2018	57.27	59.45	56.72	59.10	5,742,635	+1.73(+3.02%)
Apr 13, 2018	57.58	57.75	57.14	57.37	2,295,386	+0.17(+0.29%)
Apr 12, 2018	57.70	57.88	56.75	57.20	1,400,567	-0.30(-0.53%)
Apr 11, 2018	57.62	57.77	57.33	57.50	1,341,131	-0.30(-0.52%)
Apr 10, 2018	57.78	58.14	57.31	57.81	1,840,119	+0.63(+1.10%)
Apr 09, 2018	57.55	58.10	57.10	57.18	2,467,654	-0.10(-0.17%)
Apr 06, 2018	57.73	58.04	56.69	57.27	1,601,677	-0.61(-1.05%)
Apr 05, 2018	57.74	58.02	57.08	57.88	2,363,878	+0.39(+0.68%)
Apr 04, 2018	56.44	57.57	56.13	57.49	2,708,970	+0.59(+1.04%)
Apr 03, 2018	57.03	57.31	56.45	56.90	2,231,708	+0.00(+0.00%)
Apr 02, 2018	57.90	58.23	56.48	56.90	2,771,061	-1.12(-1.93%)
Mar 29, 2018		58.02	58.02	58.02	0	+0.02(+0.04%)
Mar 28, 2018	58.11	59.21	57.89	57.99	2,381,170	-0.06(-0.11%)
Mar 27, 2018	57.50	58.63	57.27	58.06	3,367,711	+0.77(+1.34%)
Mar 26, 2018	56.47	57.49	56.09	57.29	2,344,021	+1.25(+2.24%)
Mar 23, 2018	56.50	57.10	55.96	56.04	2,173,976	-0.49(-0.86%)
Mar 22, 2018	57.50	57.74	56.50	56.52	2,848,005	-1.31(-2.26%)
Mar 21, 2018	57.61	58.04	57.34	57.83	2,483,255	+0.21(+0.36%)
Mar 20, 2018	58.97	59.19	57.39	57.62	2,621,794	-1.10(-1.88%)
Mar 19, 2018	58.95	59.40	58.43	58.73	2,317,202	-0.34(-0.57%)
Mar 16, 2018	58.98	59.61	58.98	59.06	3,015,617	+0.08(+0.14%)
Mar 15, 2018	58.98	59.17	58.32	58.98	2,840,166	-0.06(-0.11%)
Mar 14, 2018	59.19	59.24	58.61	59.05	2,169,482	+0.19(+0.33%)
Mar 13, 2018	58.69	59.04	58.05	58.85	2,292,148	+0.22(+0.37%)
Mar 12, 2018	59.06	59.30	58.53	58.64	2,688,244	-0.22(-0.38%)
Mar 09, 2018	58.75	59.14	58.39	58.86	2,498,930	+0.18(+0.30%)
Mar 08, 2018	59.05	59.10	57.93	58.69	2,820,317	+0.00(+0.00%)
Mar 07, 2018			58.27	58.69	4,215,566	-0.97(-1.63%)
Mar 06, 2018	60.29	60.32	58.72	59.66	4,364,069	-0.43(-0.71%)
Mar 05, 2018	59.79	60.48	59.79	60.09	2,415,157	+0.18(+0.30%)
Mar 02, 2018	59.91	60.63	59.30	59.91	2,721,786	+0.63(+1.07%)
Mar 01, 2018	59.20	59.78	58.20	59.27	5,542,683	-1.09(-1.81%)
Feb 28, 2018	61.28	61.47	60.34	60.37	2,560,112	-0.56(-0.92%)
Feb 27, 2018	61.77	61.99	60.92	60.93	2,573,938	-0.92(-1.49%)
Feb 26, 2018	61.55	61.89	61.23	61.85	1,981,927	+0.63(+1.02%)
Feb 23, 2018	61.12	61.60	60.50	61.22	2,090,275	+0.41(+0.68%)
Feb 22, 2018			60.59	60.81	2,668,017	-0.19(-0.31%)
Feb 21, 2018	62.04	63.08	60.94	61.00	4,228,221	-1.05(-1.70%)
Feb 20, 2018	62.23	62.87	61.46	62.05	5,891,115	-0.29(-0.46%)
Feb 16, 2018		62.34	62.34	62.34	0	+1.14(+1.86%)
Feb 15, 2018	62.29	62.73	60.22	61.20	7,852,062	-4.36(-6.64%)
Feb 14, 2018	64.63	66.00	64.21	65.55	8,708,071	+2.55(+4.05%)
Feb 13, 2018				63.00	5,423,571	+0.62(+0.99%)
Feb 12, 2018	61.54	62.80	61.39	62.38	6,461,399	+1.45(+2.38%)
Feb 09, 2018	60.38	61.44	58.88	60.94	5,443,853	+0.82(+1.37%)
Feb 08, 2018	60.14	62.71	59.87	60.11	6,917,390	+0.42(+0.70%)
Feb 07, 2018	58.59	60.43	58.31	59.69	2,706,948	+1.27(+2.17%)
Feb 06, 2018	56.99	59.03	56.54	58.42	3,662,017	-0.10(-0.18%)
Feb 05, 2018	59.13	59.91	57.83	58.53	2,834,649	-0.79(-1.33%)
Feb 02, 2018	60.06	60.22	59.12	59.32	3,732,091	-1.01(-1.68%)
Feb 01, 2018	60.36	60.87	60.09	60.33	2,788,657	-0.36(-0.60%)
Jan 31, 2018	61.00	61.28	60.34	60.70	4,075,559	-0.12(-0.20%)
Jan 30, 2018	61.44	61.85	60.78	60.82	2,917,510	-0.48(-0.78%)
Jan 29, 2018	61.13	61.80	60.90	61.29	2,166,665	-0.20(-0.32%)
Jan 26, 2018	60.87	61.57	60.64	61.49	2,341,245	+0.77(+1.27%)
Jan 25, 2018	60.88	61.37	60.34	60.72	4,534,714	+0.08(+0.13%)
Jan 24, 2018	59.91	61.16	59.85	60.64	2,999,378	+0.86(+1.43%)
Jan 23, 2018	60.39	60.39	58.68	59.79	3,283,241	-0.68(-1.13%)
Jan 22, 2018	59.27	60.50	59.21	60.47	2,257,718	+1.11(+1.87%)
Jan 19, 2018	60.18	60.26	58.73	59.36	3,844,572	-0.84(-1.39%)
Jan 18, 2018	59.32	60.33	58.86	60.20	2,736,083	+0.41(+0.69%)
Jan 17, 2018	59.00	60.17	58.77	59.79	1,752,598	+0.93(+1.59%)
Jan 16, 2018	60.38	60.59	58.75	58.85	2,964,001	-1.27(-2.11%)
Jan 12, 2018		60.12	60.12	60.12	0	+1.27(+2.15%)
Jan 11, 2018	57.64	58.93	57.53	58.85	2,413,283	+1.28(+2.23%)
Jan 10, 2018	56.94	57.66	56.38	57.57	2,406,990	+0.49(+0.86%)
Jan 09, 2018	57.62	57.93	57.03	57.08	2,053,421	-0.26(-0.46%)
Jan 08, 2018	56.80	57.51	56.43	57.34	2,368,344	+0.19(+0.33%)
Jan 05, 2018	56.53	57.19	56.10	57.15	2,325,611	+0.88(+1.56%)
Jan 04, 2018	55.76	56.41	55.15	56.27	2,567,715	+0.55(+1.00%)
Jan 03, 2018	57.48	57.66	55.59	55.72	4,532,307	-1.91(-3.31%)
Jan 02, 2018	57.54	58.09	56.94	57.63	3,870,796	-0.05(-0.08%)
Dec 29, 2017		57.67	57.67	57.67	0	-0.45(-0.78%)
Dec 28, 2017	58.37	58.37	57.53	58.12	1,168,226	-0.06(-0.11%)
Dec 27, 2017	58.12	58.23	57.76	58.19	1,510,422	+0.10(+0.18%)
Dec 26, 2017	58.21	58.81	57.82	58.08	912,673	-0.21(-0.35%)
Dec 22, 2017	58.86	58.86	57.99	58.29	2,212,630	-0.37(-0.63%)
Dec 21, 2017	58.77	59.24	58.59	58.66	1,728,261	+0.06(+0.11%)
Dec 20, 2017	58.51	59.03	58.28	58.60	2,838,631	+0.10(+0.18%)
Dec 19, 2017	58.26	58.62	57.78	58.50	2,447,160	+0.32(+0.54%)
Dec 18, 2017	58.77	58.99	57.59	58.18	2,261,773	-0.27(-0.46%)
Dec 15, 2017	57.75	58.78	57.75	58.45	5,131,646	+1.03(+1.79%)
Dec 14, 2017	57.62	58.39	57.02	57.42	4,215,832	-0.48(-0.83%)
Dec 13, 2017	58.00	58.65	57.66	57.90	2,570,806	-0.63(-1.07%)
Dec 12, 2017	58.53	58.82	57.89	58.53	2,447,003	+0.05(+0.09%)
Dec 11, 2017	58.09	59.05	57.72	58.47	3,272,637	+0.75(+1.31%)
Dec 08, 2017	57.59	57.85	57.20	57.72	4,165,473	+0.31(+0.53%)
Dec 07, 2017	58.43	58.74	57.30	57.41	3,989,340	-1.08(-1.85%)
Dec 06, 2017	58.51	59.60	58.37	58.50	3,177,083	-0.66(-1.12%)
Dec 05, 2017	59.24	60.07	58.24	59.16	4,755,712	+0.48(+0.82%)
Dec 04, 2017	58.14	59.77	58.14	58.68	5,322,995	+1.04(+1.80%)
Dec 01, 2017	56.22	57.69	55.68	57.64	3,363,581	+1.52(+2.72%)
Nov 30, 2017	57.22	57.94	55.82	56.12	4,548,840	-1.17(-2.04%)
Nov 29, 2017	55.50	58.89	55.39	57.29	7,143,647	+1.79(+3.23%)
Nov 28, 2017	54.05	55.57	54.04	55.50	3,136,338	+1.42(+2.63%)
Nov 27, 2017	54.20	54.46	53.93	54.07	2,103,211	-0.10(-0.19%)
Nov 24, 2017	54.14	54.51	53.97	54.18	651,994	+0.08(+0.15%)
Nov 22, 2017	54.54	54.70	54.03	54.10	1,523,798	-0.53(-0.96%)
Nov 21, 2017	54.80	55.28	54.56	54.62	3,185,102	-0.06(-0.11%)
Nov 20, 2017	54.18	54.90	53.82	54.69	3,702,833	+0.14(+0.26%)
Nov 17, 2017	52.90	54.64	52.86	54.54	6,098,481	+1.56(+2.95%)
Nov 16, 2017	52.70	53.12	52.56	52.98	3,204,602	+0.24(+0.45%)
Nov 15, 2017	52.88	52.95	52.44	52.75	2,387,610	-0.40(-0.75%)
Nov 14, 2017	52.97	53.74	52.85	53.15	2,413,537	-0.20(-0.38%)
Nov 13, 2017	52.90	53.36	52.74	53.35	2,990,225	+0.29(+0.55%)
Nov 10, 2017	52.69	53.31	52.63	53.06	2,979,352	+0.21(+0.40%)
Nov 09, 2017	51.40	53.46	51.31	52.85	4,985,287	+1.32(+2.56%)
Nov 08, 2017	51.54	51.80	51.31	51.53	1,753,807	+0.06(+0.12%)
Nov 07, 2017	52.24	52.49	51.41	51.47	1,896,220	-0.81(-1.55%)
Nov 06, 2017	51.91	52.57	51.91	52.27	2,450,710	+0.27(+0.51%)
Nov 03, 2017	51.98	52.66	51.49	52.01	2,317,720	+0.02(+0.03%)
Nov 02, 2017	53.14	53.30	51.80	51.99	3,333,955	-1.13(-2.13%)
Nov 01, 2017	53.16	53.98	52.92	53.12	3,015,220	+0.35(+0.66%)
Oct 31, 2017	54.40	54.40	52.76	52.78	3,922,344	-0.26(-0.49%)
Oct 30, 2017	53.68	53.77	52.82	53.04	2,819,901	-0.82(-1.52%)
Oct 27, 2017	55.20	55.43	53.41	53.85	4,726,098	-1.41(-2.56%)
Oct 26, 2017	55.07	56.05	54.79	55.27	3,507,000	+0.43(+0.79%)
Oct 25, 2017	55.76	55.98	54.53	54.84	4,723,232	-0.87(-1.57%)
Oct 24, 2017	55.61	56.56	55.35	55.71	4,709,997	-1.64(-2.86%)
Oct 23, 2017	58.07	58.31	57.22	57.35	2,408,262	-0.53(-0.92%)
Oct 20, 2017	57.51	58.32	57.12	57.88	4,451,078	+0.57(+1.00%)
Oct 19, 2017	58.56	58.68	56.89	57.31	4,414,164	-1.96(-3.30%)
Oct 18, 2017	59.55	59.95	58.64	59.27	3,257,156	-0.11(-0.19%)
Oct 17, 2017	60.02	61.82	58.88	59.38	7,304,218	+1.30(+2.25%)
Oct 16, 2017	58.26	58.89	57.34	58.07	4,966,885	-0.95(-1.61%)
Oct 13, 2017	58.63	59.35	58.17	59.02	2,084,437	+0.61(+1.05%)
Oct 12, 2017	58.36	58.79	58.08	58.41	2,721,974	+0.01(+0.01%)
Oct 11, 2017	58.33	58.54	58.05	58.40	3,511,796	-0.08(-0.13%)
Oct 10, 2017	58.83	59.25	58.39	58.48	1,664,845	-0.17(-0.29%)
Oct 09, 2017	59.26	59.41	58.54	58.65	1,455,087	-0.59(-0.99%)
Oct 06, 2017	59.85	60.09	59.10	59.24	2,000,807	-0.75(-1.24%)
Oct 05, 2017	59.46	60.05	59.38	59.99	2,086,339	+0.43(+0.73%)
Oct 04, 2017	59.16	60.08	58.97	59.56	2,311,921	+0.88(+1.50%)
Oct 03, 2017	59.23	59.29	58.50	58.68	2,537,490	-0.66(-1.11%)
Oct 02, 2017	58.29	59.38	57.72	59.34	2,337,872	+1.15(+1.98%)
Sep 29, 2017	58.32	58.35	57.55	58.18	3,235,514	-0.13(-0.23%)
Sep 28, 2017	58.93	59.09	58.16	58.32	2,571,087	-0.93(-1.58%)
Sep 27, 2017	59.12	59.41	58.50	59.25	2,211,623	+0.24(+0.40%)
Sep 26, 2017	59.66	60.22	58.94	59.01	2,207,730	-0.58(-0.98%)
Sep 25, 2017	58.83	59.62	58.75	59.60	3,089,867	+0.68(+1.16%)
Sep 22, 2017	58.37	58.98	58.20	58.91	1,887,902	+0.60(+1.04%)
Sep 21, 2017	57.87	59.08	57.87	58.31	2,601,589	+0.33(+0.57%)
Sep 20, 2017	56.87	58.03	56.87	57.98	2,946,347	+1.26(+2.21%)
Sep 19, 2017	56.71	56.81	56.40	56.72	1,604,862	+0.04(+0.07%)
Sep 18, 2017	56.96	57.33	56.43	56.68	2,250,042	-0.27(-0.47%)
Sep 15, 2017	57.14	57.28	56.22	56.95	3,742,792	-0.20(-0.34%)
Sep 14, 2017	57.34	57.38	56.76	57.14	1,797,042	-0.28(-0.49%)
Sep 13, 2017	56.84	57.72	56.81	57.42	2,094,834	+0.55(+0.97%)
Sep 12, 2017	57.39	57.41	56.53	56.87	1,957,668	-0.31(-0.55%)
Sep 11, 2017	56.99	57.60	56.91	57.18	1,728,487	+0.40(+0.70%)
Sep 08, 2017	56.47	57.19	55.89	56.78	1,708,278	+0.28(+0.50%)
Sep 07, 2017	57.06	57.14	56.37	56.50	3,053,473	-0.49(-0.86%)
Sep 06, 2017	56.68	57.15	56.37	56.99	3,407,900	+1.07(+1.91%)
Sep 05, 2017	56.11	56.40	55.85	55.93	1,861,726	-0.16(-0.29%)
Sep 01, 2017	56.43	56.62	55.95	56.09	1,893,152	-0.34(-0.61%)
Aug 31, 2017	56.38	56.54	55.98	56.43	3,899,037	+0.05(+0.10%)
Aug 30, 2017	56.77	56.81	56.14	56.38	2,069,033	-0.41(-0.71%)
Aug 29, 2017	56.92	57.04	56.61	56.78	2,695,106	-0.28(-0.49%)
Aug 28, 2017	57.25	57.46	56.92	57.07	1,761,570	+0.05(+0.08%)
Aug 25, 2017	57.05	57.81	56.95	57.02	3,433,526	+0.09(+0.16%)
Aug 24, 2017	56.84	57.54	56.72	56.92	3,302,275	+0.27(+0.48%)
Aug 23, 2017	57.45	58.76	56.64	56.65	8,970,322	-4.26(-7.00%)
Aug 22, 2017	60.10	61.03	59.97	60.92	1,744,807	+0.95(+1.59%)
Aug 21, 2017	59.96	60.29	59.77	59.97	1,967,214	+0.12(+0.20%)
Aug 18, 2017	60.45	60.60	59.83	59.85	1,798,931	-0.69(-1.15%)
Aug 17, 2017	61.23	61.50	60.53	60.54	1,544,245	-0.79(-1.28%)
Aug 16, 2017	61.18	61.62	60.99	61.33	1,398,063	+0.29(+0.47%)
Aug 15, 2017	61.09	61.19	60.84	61.04	1,148,809	-0.09(-0.14%)
Aug 14, 2017	60.93	61.32	60.74	61.13	1,021,772	+0.51(+0.84%)
Aug 11, 2017	60.93	61.15	60.60	60.62	1,308,948	-0.14(-0.23%)
Aug 10, 2017	61.34	61.46	60.70	60.76	2,198,751	-0.69(-1.13%)
Aug 09, 2017	61.03	61.52	60.84	61.45	1,829,587	+0.18(+0.29%)
Aug 08, 2017	61.58	61.79	61.17	61.28	1,842,046	-0.37(-0.59%)
Aug 07, 2017	61.74	61.86	61.21	61.64	1,492,449	-0.11(-0.18%)
Aug 04, 2017	62.07	62.23	61.63	61.75	1,801,191	-0.32(-0.52%)
Aug 03, 2017	61.61	62.58	61.30	62.07	2,669,824	+0.62(+1.00%)
Aug 02, 2017	61.62	61.73	60.98	61.45	1,648,672	-0.26(-0.42%)