Meta Platforms Inc (NQ: META )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	88.17	89.75	87.75	89.63	36,268,152	+3.22(+3.73%)
Sep 29, 2015	88.83	89.79	85.46	86.41	42,399,108	-2.53(-2.85%)
Sep 28, 2015	91.80	92.01	87.92	88.94	41,297,148	-3.55(-3.84%)
Sep 25, 2015	95.50	95.54	91.78	92.49	29,048,822	-1.64(-1.74%)
Sep 24, 2015	92.78	94.48	91.96	94.13	29,181,236	+0.44(+0.47%)
Sep 23, 2015	93.12	94.04	92.52	93.69	21,757,936	+1.01(+1.09%)
Sep 22, 2015	93.49	94.40	91.64	92.68	36,992,836	-2.58(-2.71%)
Sep 21, 2015	94.34	96.20	94.24	95.26	28,871,308	+1.15(+1.22%)
Sep 18, 2015	92.92	94.89	92.77	94.12	62,487,560	+0.06(+0.06%)
Sep 17, 2015	93.09	95.22	92.62	94.06	27,920,310	+0.89(+0.95%)
Sep 16, 2015	92.62	93.32	92.35	93.17	16,358,992	+0.55(+0.59%)
Sep 15, 2015	92.09	92.97	91.52	92.62	18,909,740	+0.59(+0.64%)
Sep 14, 2015	92.03	92.34	91.33	92.03	20,175,968	+0.26(+0.28%)
Sep 11, 2015	91.40	91.80	90.86	91.77	21,248,832	+0.07(+0.08%)
Sep 10, 2015	89.80	91.78	89.36	91.70	26,500,238	+1.54(+1.70%)
Sep 09, 2015	90.51	91.70	89.90	90.17	32,632,998	+0.91(+1.02%)
Sep 08, 2015	89.42	89.97	88.56	89.26	27,067,048	+1.27(+1.44%)
Sep 04, 2015	86.94	88.00	88.00	88.00	27,410,982	+0.11(+0.12%)
Sep 03, 2015	89.49	89.55	87.47	87.89	27,073,738	-1.73(-1.94%)
Sep 02, 2015	88.54	89.62	87.37	89.62	27,230,594	+2.65(+3.05%)
Sep 01, 2015	86.59	89.12	86.24	86.97	36,164,200	-2.19(-2.46%)
Aug 31, 2015	90.33	90.78	88.62	89.16	32,914,868	-1.58(-1.74%)
Aug 28, 2015	89.61	91.21	89.52	90.74	33,315,892	+1.28(+1.43%)
Aug 27, 2015	88.83	89.79	86.93	89.46	42,523,588	+2.53(+2.91%)
Aug 26, 2015	85.69	87.20	83.01	86.93	45,225,068	+4.18(+5.05%)
Aug 25, 2015	86.69	87.41	82.75	82.75	52,130,200	+0.91(+1.11%)
Aug 24, 2015	76.80	86.88	71.78	81.84	83,923,312	-3.96(-4.61%)
Aug 21, 2015	87.26	88.91	85.35	85.80	62,967,696	-4.49(-4.97%)
Aug 20, 2015	93.26	94.49	90.19	90.29	44,677,440	-4.74(-4.98%)
Aug 19, 2015	94.35	95.81	93.88	95.02	23,308,170	+0.14(+0.15%)
Aug 18, 2015	93.80	95.56	93.78	94.88	22,329,184	+1.24(+1.32%)
Aug 17, 2015	94.14	94.18	93.11	93.65	18,359,334	-0.49(-0.52%)
Aug 14, 2015	93.26	94.44	92.93	94.14	15,977,618	+0.99(+1.06%)
Aug 13, 2015	93.77	94.44	93.09	93.15	17,494,334	-0.76(-0.81%)
Aug 12, 2015	92.42	94.16	90.92	93.91	27,179,954	+0.57(+0.61%)
Aug 11, 2015	93.45	94.48	92.62	93.34	22,534,790	-0.53(-0.56%)
Aug 10, 2015	95.39	95.61	93.35	93.87	21,655,244	-0.15(-0.16%)
Aug 07, 2015	95.09	95.11	93.33	94.02	23,268,994	-0.82(-0.86%)
Aug 06, 2015	96.89	98.44	94.22	94.83	42,381,088	-1.32(-1.37%)
Aug 05, 2015	94.96	96.80	94.89	96.15	29,880,892	+2.37(+2.53%)
Aug 04, 2015	93.51	94.45	93.05	93.78	20,171,576	-0.08(-0.09%)
Aug 03, 2015	93.25	94.77	92.52	93.86	29,420,342	+0.13(+0.14%)
Jul 31, 2015	94.67	96.04	93.67	93.73	46,649,076	-1.20(-1.26%)
Jul 30, 2015	94.63	95.52	91.52	94.92	86,425,520	-1.77(-1.84%)
Jul 29, 2015	96.03	96.99	94.46	96.70	64,638,796	+1.69(+1.78%)
Jul 28, 2015	94.56	95.27	93.03	95.00	35,275,800	+1.12(+1.19%)
Jul 27, 2015	96.29	96.32	93.55	93.89	38,658,868	-2.77(-2.87%)
Jul 24, 2015	97.06	97.47	95.59	96.66	33,545,628	+1.51(+1.58%)
Jul 23, 2015	96.67	97.16	94.53	95.15	29,475,340	-1.60(-1.65%)
Jul 22, 2015	96.45	97.29	95.65	96.75	28,354,624	-1.35(-1.37%)
Jul 21, 2015	98.65	98.94	96.85	98.09	39,532,920	+0.48(+0.49%)
Jul 20, 2015	95.56	98.30	95.07	97.62	55,002,716	+2.93(+3.10%)
Jul 17, 2015	92.27	95.10	92.26	94.68	54,164,228	+4.11(+4.53%)
Jul 16, 2015	90.01	90.59	89.50	90.58	21,838,358	+1.09(+1.21%)
Jul 15, 2015	89.73	90.72	89.15	89.49	30,941,116	+0.08(+0.09%)
Jul 14, 2015	90.19	90.53	89.38	89.41	26,689,868	-0.42(-0.47%)
Jul 13, 2015	88.39	89.95	88.15	89.83	30,038,336	+2.14(+2.44%)
Jul 10, 2015	87.09	87.96	86.51	87.69	23,315,862	+2.06(+2.41%)
Jul 09, 2015	86.47	87.34	85.39	85.62	23,364,094	+0.23(+0.27%)
Jul 08, 2015	86.03	86.49	85.19	85.39	24,459,636	-1.57(-1.80%)
Jul 07, 2015	87.54	87.59	84.98	86.96	33,154,132	-0.33(-0.38%)
Jul 06, 2015	86.23	87.92	86.13	87.29	24,698,150	+0.26(+0.30%)
Jul 02, 2015	87.14	87.02	87.02	87.02	16,959,710	+0.37(+0.43%)
Jul 01, 2015	86.51	87.69	86.23	86.65	25,319,198	+1.14(+1.34%)
Jun 30, 2015	86.34	86.44	85.31	85.51	23,300,796	-0.03(-0.04%)
Jun 29, 2015	86.35	87.24	85.47	85.54	36,046,076	-2.20(-2.51%)
Jun 26, 2015	87.86	88.07	86.57	87.75	38,329,708	+0.03(+0.03%)
Jun 25, 2015	88.99	89.13	87.57	87.72	27,373,290	-0.88(-0.99%)
Jun 24, 2015	87.40	88.98	87.19	88.59	41,486,780	+0.98(+1.12%)
Jun 23, 2015	84.70	87.71	84.67	87.62	50,777,048	+3.13(+3.71%)
Jun 22, 2015	83.16	84.71	83.06	84.49	29,246,814	+2.22(+2.70%)
Jun 19, 2015	82.58	82.73	81.87	82.26	23,423,506	-0.39(-0.48%)
Jun 18, 2015	81.39	82.94	81.33	82.66	26,855,082	+1.11(+1.36%)
Jun 17, 2015	81.51	81.94	81.10	81.54	18,398,156	+0.73(+0.90%)
Jun 16, 2015	80.58	81.27	80.21	80.82	13,727,940	+0.35(+0.43%)
Jun 15, 2015	80.31	80.69	79.83	80.47	18,855,384	-0.82(-1.01%)
Jun 12, 2015	81.13	81.84	80.96	81.29	11,452,259	-0.30(-0.37%)
Jun 11, 2015	82.06	82.65	81.12	81.58	18,708,442	-0.33(-0.40%)
Jun 10, 2015	80.59	82.35	80.57	81.91	21,584,524	+1.49(+1.85%)
Jun 09, 2015	80.36	80.95	79.08	80.43	16,530,614	+0.00(+0.00%)
Jun 08, 2015	81.57	81.75	79.89	80.43	16,961,840	-1.47(-1.79%)
Jun 05, 2015	81.62	82.21	81.28	81.89	16,191,697	+0.09(+0.11%)
Jun 04, 2015	81.89	82.70	81.27	81.80	20,916,644	-0.39(-0.47%)
Jun 03, 2015	81.11	82.28	81.01	82.19	31,854,064	+1.99(+2.48%)
Jun 02, 2015	79.52	81.11	79.32	80.20	18,972,548	+0.15(+0.19%)
Jun 01, 2015	79.06	80.14	78.42	80.05	18,171,872	+1.10(+1.39%)
May 29, 2015	79.71	79.83	78.64	78.95	16,183,159	-0.95(-1.19%)
May 28, 2015	80.01	80.83	79.76	79.90	12,016,383	-0.40(-0.50%)
May 27, 2015	79.36	80.41	79.26	80.31	14,200,343	+1.21(+1.53%)
May 26, 2015	80.19	80.33	78.84	79.10	16,355,092	-1.20(-1.50%)
May 22, 2015	80.11	80.30	80.30	80.30	19,626,816	+0.06(+0.07%)
May 21, 2015	79.95	80.68	79.84	80.24	13,436,707	-0.07(-0.09%)
May 20, 2015	80.23	80.86	79.22	80.31	23,119,950	-0.08(-0.10%)
May 19, 2015	81.01	81.44	80.31	80.39	18,006,134	-0.25(-0.31%)
May 18, 2015	80.09	81.14	80.01	80.64	21,669,114	+0.46(+0.57%)
May 15, 2015	81.17	81.28	79.94	80.18	27,151,388	-0.95(-1.17%)
May 14, 2015	78.70	81.60	78.46	81.13	49,570,932	+2.92(+3.74%)
May 13, 2015	77.49	78.29	77.42	78.20	21,567,438	+0.98(+1.27%)
May 12, 2015	77.64	77.66	76.56	77.23	21,345,156	-0.55(-0.70%)
May 11, 2015	78.24	78.79	77.70	77.78	18,909,398	-0.50(-0.64%)
May 08, 2015	78.86	78.99	77.80	78.27	20,003,644	+0.08(+0.11%)
May 07, 2015	77.77	78.70	77.33	78.19	19,804,010	+0.32(+0.42%)
May 06, 2015	77.74	78.57	76.82	77.87	28,736,542	+0.54(+0.70%)
May 05, 2015	78.31	78.56	76.99	77.33	22,359,416	-1.25(-1.59%)
May 04, 2015	79.09	79.45	78.39	78.57	14,727,170	-0.18(-0.23%)
May 01, 2015	79.00	79.52	77.88	78.75	24,209,028	+0.22(+0.28%)
Apr 30, 2015	79.77	80.72	78.08	78.53	29,074,356	-1.69(-2.11%)
Apr 29, 2015	79.77	81.15	79.28	80.22	26,501,238	-0.21(-0.27%)
Apr 28, 2015	81.58	81.65	79.99	80.44	23,835,372	-1.23(-1.50%)
Apr 27, 2015	81.62	82.68	81.39	81.66	25,507,412	+0.38(+0.47%)
Apr 24, 2015	82.52	82.69	81.24	81.29	29,749,658	-0.88(-1.07%)
Apr 23, 2015	83.85	85.33	82.16	82.16	73,930,536	-2.21(-2.62%)
Apr 22, 2015	84.07	84.49	83.40	84.38	45,558,416	+1.01(+1.21%)
Apr 21, 2015	83.75	84.24	83.29	83.37	27,208,608	+0.53(+0.64%)
Apr 20, 2015	81.30	82.90	81.00	82.84	28,857,872	+2.31(+2.87%)
Apr 17, 2015	81.24	81.86	80.13	80.53	24,287,892	-1.53(-1.86%)
Apr 16, 2015	82.22	82.82	81.90	82.06	13,805,241	-0.39(-0.48%)
Apr 15, 2015	83.30	83.41	82.02	82.46	22,441,412	-0.81(-0.97%)
Apr 14, 2015	82.92	83.44	82.19	83.26	19,687,100	+0.50(+0.61%)
Apr 13, 2015	81.68	83.69	81.67	82.76	26,961,714	+0.97(+1.18%)
Apr 10, 2015	81.96	82.36	81.68	81.79	12,567,463	-0.13(-0.16%)
Apr 09, 2015	82.25	82.55	81.46	81.92	15,970,401	-0.10(-0.13%)
Apr 08, 2015	82.38	82.85	81.59	82.03	19,015,694	-0.04(-0.05%)
Apr 07, 2015	82.40	83.17	81.97	82.07	17,513,196	-0.12(-0.15%)
Apr 06, 2015	80.56	82.56	80.56	82.19	19,114,430	+0.88(+1.09%)
Apr 02, 2015	82.00	81.31	81.31	81.31	19,723,306	-0.11(-0.13%)
Apr 01, 2015	82.25	82.42	80.64	81.42	22,117,116	-0.55(-0.67%)
Mar 31, 2015	82.65	83.25	81.96	81.97	19,786,182	-0.98(-1.18%)
Mar 30, 2015	83.56	84.07	82.16	82.95	24,592,988	-0.10(-0.13%)
Mar 27, 2015	83.13	83.68	82.63	83.05	18,427,900	+0.29(+0.35%)
Mar 26, 2015	82.47	83.52	81.89	82.76	32,876,818	+0.09(+0.11%)
Mar 25, 2015	85.24	85.26	82.67	82.67	37,534,236	-2.38(-2.80%)
Mar 24, 2015	84.46	85.81	84.27	85.05	32,648,726	+0.88(+1.04%)
Mar 23, 2015	83.67	84.70	83.05	84.18	27,432,076	+0.63(+0.75%)
Mar 20, 2015	83.14	84.35	82.82	83.55	44,600,204	+1.05(+1.27%)
Mar 19, 2015	80.88	82.75	80.77	82.50	42,212,236	+1.83(+2.27%)
Mar 18, 2015	79.01	81.00	78.93	80.67	36,952,964	+1.54(+1.95%)
Mar 17, 2015	78.12	79.54	78.10	79.13	22,226,144	+1.29(+1.66%)
Mar 16, 2015	77.73	77.89	77.13	77.84	19,358,710	+0.02(+0.03%)
Mar 13, 2015	78.36	79.14	77.45	77.82	18,613,170	-0.88(-1.11%)
Mar 12, 2015	77.87	78.79	77.68	78.69	16,124,532	+1.36(+1.75%)
Mar 11, 2015	77.57	78.19	77.04	77.34	20,275,382	+0.02(+0.03%)
Mar 10, 2015	78.26	79.02	77.32	77.32	23,099,532	-1.88(-2.38%)
Mar 09, 2015	79.44	79.67	78.39	79.20	18,978,862	-0.56(-0.71%)
Mar 06, 2015	80.66	81.07	79.59	79.76	24,562,312	-1.20(-1.48%)
Mar 05, 2015	80.99	81.74	80.81	80.97	27,882,466	+0.31(+0.39%)
Mar 04, 2015	79.06	80.91	78.61	80.65	28,150,414	+1.29(+1.63%)
Mar 03, 2015	79.37	79.46	78.37	79.36	18,661,872	-0.15(-0.19%)
Mar 02, 2015	78.76	79.60	78.28	79.51	21,717,324	+0.78(+0.99%)
Feb 27, 2015	80.44	80.99	78.38	78.73	30,831,748	-1.44(-1.79%)
Feb 26, 2015	79.64	81.13	79.48	80.17	31,090,284	+0.85(+1.07%)
Feb 25, 2015	78.26	79.96	78.26	79.32	25,657,762	+1.11(+1.41%)
Feb 24, 2015	78.26	79.24	77.87	78.21	18,943,080	-0.39(-0.49%)
Feb 23, 2015	79.72	79.95	78.14	78.60	24,188,088	-1.05(-1.32%)
Feb 20, 2015	79.31	80.10	78.96	79.66	37,042,892	+0.47(+0.60%)
Feb 19, 2015	76.75	79.60	76.72	79.18	45,941,844	+2.70(+3.53%)
Feb 18, 2015	75.71	76.67	75.22	76.48	22,485,206	+1.11(+1.47%)
Feb 17, 2015	75.07	76.68	74.85	75.37	25,323,340	-0.14(-0.18%)
Feb 13, 2015	76.23	75.51	75.51	75.51	18,677,968	-0.49(-0.64%)
Feb 12, 2015	76.63	76.64	75.66	76.00	17,274,672	-0.28(-0.37%)
Feb 11, 2015	74.86	76.52	74.80	76.28	20,893,692	+1.32(+1.76%)
Feb 10, 2015	74.63	75.11	74.28	74.96	15,853,278	+0.75(+1.01%)
Feb 09, 2015	73.83	74.61	73.23	74.22	16,232,844	-0.03(-0.04%)
Feb 06, 2015	75.45	75.47	74.03	74.25	21,274,858	-1.14(-1.51%)
Feb 05, 2015	75.48	75.75	74.98	75.39	15,080,176	-0.02(-0.02%)
Feb 04, 2015	74.86	76.12	74.78	75.40	20,322,152	+0.23(+0.31%)
Feb 03, 2015	74.96	75.35	73.64	75.17	27,010,144	+0.41(+0.55%)
Feb 02, 2015	75.88	75.91	73.53	74.76	42,051,152	-0.92(-1.21%)
Jan 30, 2015	77.77	77.93	75.53	75.68	42,777,904	-2.08(-2.68%)
Jan 29, 2015	76.62	77.79	73.99	77.77	60,982,696	+1.75(+2.31%)
Jan 28, 2015	76.67	77.40	75.77	76.01	52,975,964	+0.46(+0.61%)
Jan 27, 2015	76.48	76.65	75.88	75.55	20,098,180	-1.71(-2.21%)
Jan 26, 2015	77.75	78.23	77.06	77.26	19,300,492	-0.33(-0.43%)
Jan 23, 2015	77.42	77.96	76.81	77.60	16,796,924	+0.18(+0.23%)
Jan 22, 2015	76.94	77.52	76.45	77.42	19,556,950	+0.91(+1.19%)
Jan 21, 2015	75.93	77.07	75.62	76.51	25,158,492	+0.50(+0.66%)
Jan 20, 2015	75.49	76.08	74.60	76.01	22,842,720	+1.06(+1.41%)
Jan 16, 2015	73.82	74.95	74.95	74.95	21,857,110	+1.13(+1.53%)
Jan 15, 2015	76.17	76.34	73.32	73.83	34,194,468	-2.22(-2.92%)
Jan 14, 2015	76.19	76.97	75.80	76.05	25,928,706	-0.17(-0.22%)
Jan 13, 2015	77.00	77.85	75.62	76.22	25,241,658	-0.27(-0.35%)
Jan 12, 2015	77.61	77.77	75.98	76.49	19,211,946	-1.02(-1.31%)
Jan 09, 2015	77.97	78.38	76.97	77.51	21,220,708	-0.43(-0.56%)
Jan 08, 2015	76.51	78.00	75.85	77.94	24,007,754	+2.02(+2.66%)
Jan 07, 2015	76.53	77.13	75.59	75.92	22,097,610	+0.00(+0.00%)
Jan 06, 2015	77.00	77.36	75.14	75.92	27,463,986	-1.04(-1.35%)
Jan 05, 2015	77.75	79.01	76.63	76.96	26,481,294	-1.26(-1.61%)
Jan 02, 2015	78.34	78.69	77.47	78.21	18,232,206	+0.43(+0.55%)
Dec 31, 2014	79.30	77.79	77.79	77.79	20,100,738	-1.20(-1.51%)
Dec 30, 2014	79.61	80.35	78.86	78.98	14,406,118	-0.80(-1.00%)
Dec 29, 2014	80.25	80.72	79.47	79.78	14,163,300	-0.75(-0.93%)
Dec 26, 2014	80.78	81.04	80.27	80.53	10,679,446	+0.00(+0.01%)
Dec 24, 2014	80.79	80.53	80.53	80.53	7,708,640	+0.16(+0.20%)
Dec 23, 2014	81.77	81.92	80.16	80.37	19,913,472	-0.84(-1.03%)
Dec 22, 2014	79.84	81.64	79.76	81.21	31,464,150	+1.57(+1.97%)
Dec 19, 2014	78.51	79.76	78.09	79.64	43,465,468	+1.48(+1.89%)
Dec 18, 2014	76.66	78.16	76.28	78.16	34,261,052	+2.28(+3.01%)
Dec 17, 2014	74.78	76.18	74.68	75.88	29,248,514	+1.42(+1.90%)
Dec 16, 2014	75.96	77.16	74.37	74.47	31,591,772	-2.29(-2.99%)
Dec 15, 2014	78.22	78.34	76.33	76.76	29,448,236	-0.84(-1.08%)
Dec 12, 2014	76.93	78.64	76.79	77.60	28,176,196	+0.10(+0.13%)
Dec 11, 2014	76.29	78.28	76.25	77.50	33,570,476	+1.55(+2.03%)
Dec 10, 2014	76.42	77.32	75.84	75.95	32,279,380	-0.66(-0.86%)
Dec 09, 2014	74.97	76.70	74.56	76.61	25,391,192	+0.32(+0.42%)
Dec 08, 2014	75.95	77.02	75.17	76.29	25,796,256	+0.16(+0.21%)
Dec 05, 2014	75.57	76.53	75.13	76.13	24,379,628	+1.12(+1.49%)
Dec 04, 2014	74.61	75.32	74.44	75.01	14,415,490	+0.36(+0.48%)
Dec 03, 2014	75.15	75.50	74.18	74.66	16,700,172	-0.58(-0.77%)
Dec 02, 2014	75.10	75.68	74.81	75.23	16,805,974	+0.36(+0.48%)
Dec 01, 2014	77.03	77.08	74.58	74.87	31,857,896	-2.59(-3.35%)
Nov 28, 2014	77.44	78.03	77.00	77.47	16,040,185	+0.08(+0.10%)
Nov 26, 2014	75.30	77.39	77.39	77.39	32,793,740	+1.98(+2.63%)
Nov 25, 2014	73.99	75.51	73.91	75.40	32,320,870	+1.62(+2.19%)
Nov 24, 2014	73.32	74.13	73.13	73.79	22,152,150	+0.26(+0.35%)
Nov 21, 2014	74.28	74.28	73.28	73.53	23,129,814	+0.15(+0.20%)
Nov 20, 2014	72.58	73.77	72.29	73.38	19,197,350	+0.27(+0.37%)
Nov 19, 2014	73.79	74.32	72.89	73.11	25,493,122	-1.01(-1.36%)
Nov 18, 2014	74.23	74.58	73.68	74.12	20,745,828	+0.10(+0.13%)
Nov 17, 2014	74.66	75.43	73.66	74.02	28,769,272	-0.64(-0.85%)
Nov 14, 2014	74.05	74.71	73.82	74.66	19,535,520	+0.63(+0.85%)
Nov 13, 2014	74.52	75.01	73.42	74.03	26,501,906	-0.47(-0.63%)
Nov 12, 2014	74.06	74.91	73.32	74.50	26,592,878	+0.11(+0.15%)
Nov 11, 2014	74.72	74.75	73.81	74.39	18,774,634	-0.39(-0.52%)
Nov 10, 2014	75.13	75.25	74.39	74.77	21,608,734	-0.60(-0.79%)
Nov 07, 2014	75.16	75.63	74.79	75.37	20,836,928	+0.34(+0.45%)
Nov 06, 2014	74.67	75.37	74.09	75.03	21,407,580	+0.43(+0.57%)
Nov 05, 2014	76.28	76.57	74.20	74.61	35,981,320	-0.93(-1.23%)
Nov 04, 2014	74.01	75.54	73.43	75.53	39,368,332	+1.87(+2.54%)
Nov 03, 2014	75.24	75.29	73.48	73.66	40,722,448	-1.11(-1.48%)
Oct 31, 2014	74.71	75.47	74.24	74.76	44,678,440	+0.88(+1.19%)
Oct 30, 2014	74.82	75.12	72.68	73.89	83,464,432	-1.74(-2.31%)
Oct 29, 2014	75.22	75.71	74.56	75.63	106,376,912	-4.90(-6.08%)
Oct 28, 2014	79.94	80.92	79.33	80.53	73,342,064	+0.49(+0.61%)
Oct 27, 2014	80.50	80.56	79.52	80.04	30,190,418	-0.39(-0.48%)
Oct 24, 2014	79.96	80.58	79.08	80.43	32,344,612	+0.63(+0.79%)
Oct 23, 2014	79.14	80.39	78.77	79.80	35,130,612	+1.66(+2.13%)
Oct 22, 2014	78.58	79.61	77.78	78.13	41,960,012	-0.32(-0.41%)
Oct 21, 2014	77.33	78.50	76.92	78.45	32,323,930	+1.73(+2.26%)
Oct 20, 2014	75.37	76.86	75.15	76.72	34,753,380	+1.00(+1.32%)
Oct 17, 2014	74.01	75.77	73.53	75.72	76,571,496	+3.31(+4.57%)
Oct 16, 2014	70.58	73.13	70.37	72.41	53,671,436	-0.58(-0.79%)
Oct 15, 2014	71.47	73.58	70.11	72.99	61,658,444	-0.38(-0.52%)
Oct 14, 2014	73.78	73.96	71.83	73.37	50,425,168	+0.60(+0.82%)
Oct 13, 2014	73.01	74.56	72.40	72.77	44,045,440	+0.08(+0.11%)
Oct 10, 2014	75.36	76.27	72.54	72.69	52,303,164	-2.99(-3.95%)
Oct 09, 2014	77.05	77.53	75.62	75.68	32,563,198	-1.61(-2.08%)
Oct 08, 2014	75.95	77.48	74.87	77.29	33,051,490	+1.23(+1.61%)
Oct 07, 2014	76.82	77.72	76.01	76.06	25,367,974	-1.26(-1.63%)
Oct 06, 2014	76.96	77.66	76.62	77.32	25,798,742	+0.11(+0.15%)
Oct 03, 2014	77.53	77.83	77.03	77.21	23,410,446	+0.36(+0.47%)
Oct 02, 2014	76.34	77.25	75.41	76.85	36,580,780	+0.53(+0.69%)