Iconix Brand Group (NQ: ICON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	15.72	15.87	15.15	15.32	585,148	-0.34(-2.17%)
Oct 29, 2015	14.62	15.73	14.51	15.66	1,251,295	+1.03(+7.04%)
Oct 28, 2015	14.55	15.12	14.23	14.63	949,882	+0.05(+0.34%)
Oct 27, 2015	15.03	15.27	14.29	14.58	1,053,073	-0.49(-3.25%)
Oct 26, 2015	15.16	15.33	14.80	15.07	941,218	-0.07(-0.46%)
Oct 23, 2015	16.28	16.28	14.96	15.14	1,342,085	-1.05(-6.49%)
Oct 22, 2015	16.40	16.61	15.96	16.19	993,979	-0.12(-0.74%)
Oct 21, 2015	16.27	16.56	16.00	16.31	817,356	+0.03(+0.18%)
Oct 20, 2015	16.23	16.66	16.17	16.28	908,906	+0.03(+0.18%)
Oct 19, 2015	15.98	16.49	15.85	16.25	827,969	+0.23(+1.44%)
Oct 16, 2015	15.89	16.09	15.66	16.02	813,168	+0.13(+0.82%)
Oct 15, 2015	15.58	15.90	15.33	15.89	866,359	+0.42(+2.71%)
Oct 14, 2015	15.26	15.60	15.26	15.47	548,821	+0.18(+1.18%)
Oct 13, 2015	15.13	15.76	14.96	15.29	724,538	+0.15(+0.99%)
Oct 12, 2015	15.75	15.75	14.90	15.14	721,409	-0.49(-3.13%)
Oct 09, 2015	15.59	15.71	15.20	15.63	425,636	+0.02(+0.13%)
Oct 08, 2015	15.05	16.00	14.97	15.61	1,054,534	+0.59(+3.93%)
Oct 07, 2015	15.11	15.49	14.61	15.02	895,729	+0.03(+0.20%)
Oct 06, 2015	14.99	15.29	14.72	14.99	685,604	+0.07(+0.47%)
Oct 05, 2015	13.84	15.05	13.84	14.92	1,223,054	+1.24(+9.06%)
Oct 02, 2015	13.23	13.71	12.85	13.68	808,204	+0.32(+2.40%)
Oct 01, 2015	13.59	13.71	13.05	13.36	914,285	-0.16(-1.18%)
Sep 30, 2015	13.35	13.61	13.14	13.52	965,577	+0.30(+2.27%)
Sep 29, 2015	13.49	13.69	13.10	13.22	968,609	-0.26(-1.93%)
Sep 28, 2015	13.92	13.98	13.33	13.48	840,721	-0.55(-3.92%)
Sep 25, 2015	14.16	14.30	13.84	14.03	839,084	+0.01(+0.07%)
Sep 24, 2015	13.78	14.05	13.39	14.02	929,679	+0.12(+0.86%)
Sep 23, 2015	14.00	14.30	13.64	13.90	1,080,687	-0.10(-0.71%)
Sep 22, 2015	13.80	14.10	13.70	14.00	669,828	+0.03(+0.21%)
Sep 21, 2015	14.01	14.18	13.70	13.97	835,652	-0.01(-0.07%)
Sep 18, 2015	13.82	14.09	13.74	13.98	1,317,097	-0.09(-0.64%)
Sep 17, 2015	14.74	14.80	13.80	14.07	1,890,097	-0.89(-5.95%)
Sep 16, 2015	13.54	15.08	13.49	14.96	2,139,588	+1.48(+10.98%)
Sep 15, 2015	12.77	13.50	12.77	13.48	1,301,463	+0.69(+5.39%)
Sep 14, 2015	12.62	13.04	12.38	12.79	936,989	+0.14(+1.11%)
Sep 11, 2015	12.81	12.97	12.50	12.65	990,496	-0.30(-2.32%)
Sep 10, 2015	13.27	13.31	12.85	12.95	1,706,656	-0.27(-2.04%)
Sep 09, 2015	13.41	13.59	13.01	13.22	1,658,864	-0.12(-0.90%)
Sep 08, 2015	13.51	13.70	13.16	13.34	1,248,981	+0.02(+0.15%)
Sep 04, 2015	13.07	13.32	13.32	13.32	783,500	+0.04(+0.30%)
Sep 03, 2015	13.07	13.42	13.07	13.28	925,492	+0.16(+1.22%)
Sep 02, 2015	13.37	13.37	12.85	13.12	1,039,438	-0.03(-0.23%)
Sep 01, 2015	13.66	13.75	13.05	13.15	1,182,887	-0.74(-5.33%)
Aug 31, 2015	13.51	14.06	13.45	13.89	969,841	+0.37(+2.74%)
Aug 28, 2015	13.23	13.72	13.23	13.52	813,555	+0.18(+1.35%)
Aug 27, 2015	12.76	13.54	12.74	13.34	1,239,329	+0.74(+5.87%)
Aug 26, 2015	12.70	12.70	12.25	12.60	1,517,789	+0.19(+1.53%)
Aug 25, 2015	12.47	12.93	12.23	12.41	1,622,645	+0.36(+2.99%)
Aug 24, 2015	11.50	12.54	11.32	12.05	1,878,067	-0.20(-1.63%)
Aug 21, 2015	12.48	12.63	12.16	12.25	1,162,753	-0.45(-3.54%)
Aug 20, 2015	12.96	13.11	12.67	12.70	1,030,205	-0.36(-2.76%)
Aug 19, 2015	13.15	13.23	12.79	13.06	852,233	-0.11(-0.84%)
Aug 18, 2015	13.61	14.16	13.11	13.17	1,368,667	-0.58(-4.22%)
Aug 17, 2015	13.65	13.87	13.38	13.75	948,795	+0.02(+0.15%)
Aug 14, 2015	13.59	14.01	13.58	13.73	837,706	+0.17(+1.25%)
Aug 13, 2015	13.64	14.12	13.46	13.56	1,321,474	-0.23(-1.67%)
Aug 12, 2015	14.27	14.41	13.63	13.79	1,742,089	-0.12(-0.86%)
Aug 11, 2015	14.25	14.86	13.78	13.91	2,873,601	-0.66(-4.53%)
Aug 10, 2015	15.01	16.11	13.17	14.57	6,841,560	-0.35(-2.35%)
Aug 07, 2015	14.51	15.46	13.54	14.92	10,247,598	-4.68(-23.88%)
Aug 06, 2015	20.40	20.40	19.47	19.60	1,053,900	-0.63(-3.11%)
Aug 05, 2015	20.06	20.58	20.06	20.23	597,572	+0.17(+0.85%)
Aug 04, 2015	20.05	20.38	19.95	20.06	1,222,505	+0.02(+0.10%)
Aug 03, 2015	21.64	21.75	20.00	20.04	1,318,846	-1.69(-7.78%)
Jul 31, 2015	21.67	21.84	21.37	21.73	462,452	+0.02(+0.09%)
Jul 30, 2015	21.75	21.95	21.51	21.71	784,172	-0.06(-0.28%)
Jul 29, 2015	21.53	21.82	21.24	21.77	849,885	+0.04(+0.18%)
Jul 28, 2015	21.33	21.91	21.10	21.73	984,201	+0.43(+2.02%)
Jul 27, 2015	20.89	21.37	20.00	21.30	1,780,131	+0.15(+0.71%)
Jul 24, 2015	22.34	22.35	21.11	21.15	2,309,851	-1.19(-5.33%)
Jul 23, 2015	23.37	23.37	22.33	22.34	968,884	-0.65(-2.83%)
Jul 22, 2015	23.11	23.30	22.89	22.99	581,697	-0.20(-0.86%)
Jul 21, 2015	23.60	23.90	23.17	23.19	565,687	-0.48(-2.03%)
Jul 20, 2015	23.80	23.94	23.09	23.67	1,254,326	-0.16(-0.67%)
Jul 17, 2015	24.30	24.33	23.76	23.83	543,390	-0.51(-2.10%)
Jul 16, 2015	24.14	24.38	23.90	24.34	551,896	+0.28(+1.16%)
Jul 15, 2015	24.76	24.89	23.98	24.06	569,146	-0.72(-2.91%)
Jul 14, 2015	24.70	24.82	24.39	24.78	481,250	+0.11(+0.45%)
Jul 13, 2015	24.45	24.77	24.29	24.67	656,889	+0.36(+1.48%)
Jul 10, 2015	24.42	24.71	24.12	24.31	537,263	+0.06(+0.25%)
Jul 09, 2015	24.79	25.50	24.21	24.25	1,055,483	-0.16(-0.66%)
Jul 08, 2015	26.00	26.00	24.38	24.41	347,906	-0.60(-2.40%)
Jul 07, 2015	24.88	25.10	24.17	25.01	573,120	+0.13(+0.52%)
Jul 06, 2015	25.07	25.46	24.87	24.88	436,634	-0.44(-1.74%)
Jul 02, 2015	25.72	25.32	25.32	25.32	467,900	-0.29(-1.13%)
Jul 01, 2015	25.16	25.72	25.04	25.61	649,254	+0.64(+2.56%)
Jun 30, 2015	25.50	25.65	24.97	24.97	1,135,733	-0.29(-1.15%)
Jun 29, 2015	26.51	26.75	25.25	25.26	1,085,626	-1.44(-5.39%)
Jun 26, 2015	26.54	27.12	26.54	26.70	1,184,034	+0.30(+1.14%)
Jun 25, 2015	26.59	26.72	26.26	26.40	969,790	-0.19(-0.71%)
Jun 24, 2015	27.10	27.18	26.54	26.59	624,292	-0.54(-1.99%)
Jun 23, 2015	27.36	27.50	27.07	27.13	554,758	-0.25(-0.91%)
Jun 22, 2015	27.01	27.39	26.86	27.38	842,794	+0.41(+1.52%)
Jun 19, 2015	26.60	27.31	26.31	26.97	1,893,726	+0.45(+1.70%)
Jun 18, 2015	26.14	26.85	26.13	26.52	724,400	+0.37(+1.41%)
Jun 17, 2015	26.29	27.37	25.88	26.15	1,699,072	+0.13(+0.52%)
Jun 16, 2015	25.35	26.08	25.29	26.02	511,058	+0.59(+2.30%)
Jun 15, 2015	25.41	25.88	25.33	25.43	357,746	-0.22(-0.86%)
Jun 12, 2015	25.58	25.80	25.42	25.65	643,887	+0.08(+0.31%)
Jun 11, 2015	25.71	26.22	25.48	25.57	656,418	-0.25(-0.97%)
Jun 10, 2015	25.93	26.16	25.79	25.82	863,152	-0.05(-0.19%)
Jun 09, 2015	26.02	26.06	25.71	25.87	697,180	-0.03(-0.12%)
Jun 08, 2015	26.37	26.63	25.88	25.90	513,946	-0.60(-2.26%)
Jun 05, 2015	26.28	26.53	25.90	26.50	439,956	+0.26(+0.99%)
Jun 04, 2015	26.26	26.33	26.02	26.24	457,532	-0.23(-0.87%)
Jun 03, 2015	25.90	26.63	25.81	26.47	693,326	+0.70(+2.72%)
Jun 02, 2015	25.55	25.96	25.55	25.77	495,774	+0.17(+0.66%)
Jun 01, 2015	25.82	26.00	25.55	25.60	505,101	-0.22(-0.85%)
May 29, 2015	25.74	26.03	25.51	25.82	766,782	+0.04(+0.16%)
May 28, 2015	25.66	25.89	25.54	25.78	902,749	+0.00(+0.00%)
May 27, 2015	25.93	26.00	25.52	25.78	1,730,346	-0.28(-1.07%)
May 26, 2015	26.29	26.39	25.88	26.06	1,062,165	-0.49(-1.85%)
May 22, 2015	26.59	26.55	26.55	26.55	838,100	+0.04(+0.15%)
May 21, 2015	26.49	26.61	26.06	26.51	1,176,127	-0.08(-0.30%)
May 20, 2015	27.20	27.25	26.59	26.59	1,517,233	-0.56(-2.06%)
May 19, 2015	26.93	27.19	26.82	27.15	573,683	+0.12(+0.44%)
May 18, 2015	26.88	27.05	26.71	27.03	1,003,839	+0.12(+0.45%)
May 15, 2015	27.02	27.22	26.63	26.91	1,392,340	-0.19(-0.70%)
May 14, 2015	27.03	27.15	26.61	27.10	797,165	+0.13(+0.48%)
May 13, 2015	27.16	27.21	26.55	26.97	840,325	-0.15(-0.55%)
May 12, 2015	27.49	27.55	26.83	27.12	921,325	-0.35(-1.27%)
May 11, 2015	27.57	27.77	27.30	27.47	1,511,760	-0.21(-0.76%)
May 08, 2015	27.54	27.87	27.46	27.68	1,083,029	+0.26(+0.95%)
May 07, 2015	27.17	27.48	26.90	27.42	1,268,020	+0.29(+1.07%)
May 06, 2015	27.05	27.22	26.83	27.13	1,274,661	+0.02(+0.07%)
May 05, 2015	27.27	27.59	26.91	27.11	1,475,610	-0.35(-1.27%)
May 04, 2015	27.03	27.79	26.84	27.46	1,531,947	+0.46(+1.70%)
May 01, 2015	26.38	27.04	26.13	27.00	1,370,540	+0.69(+2.62%)
Apr 30, 2015	27.16	27.20	26.14	26.31	1,904,552	-1.03(-3.77%)
Apr 29, 2015	25.31	27.99	24.11	27.34	4,398,655	+0.41(+1.52%)
Apr 28, 2015	27.37	27.50	26.83	26.93	3,129,361	-0.32(-1.17%)
Apr 27, 2015	26.90	27.30	26.85	27.25	1,913,196	+0.48(+1.79%)
Apr 24, 2015	26.82	27.00	26.63	26.77	1,106,862	+0.00(+0.00%)
Apr 23, 2015	27.04	27.34	26.77	26.77	995,799	-0.29(-1.05%)
Apr 22, 2015	26.20	27.14	26.05	27.05	2,685,156	+0.45(+1.67%)
Apr 21, 2015	25.63	27.67	25.60	26.61	8,132,977	+1.20(+4.72%)
Apr 20, 2015	31.26	31.39	25.27	25.41	17,123,386	-6.62(-20.67%)
Apr 17, 2015	32.82	32.82	31.97	32.03	1,724,146	-0.94(-2.85%)
Apr 16, 2015	33.33	33.55	32.77	32.97	939,076	-0.33(-0.99%)
Apr 15, 2015	33.97	34.09	33.25	33.30	769,811	-0.60(-1.77%)
Apr 14, 2015	34.18	34.25	33.75	33.90	501,445	-0.37(-1.08%)
Apr 13, 2015	34.72	34.97	34.09	34.27	721,670	-0.41(-1.18%)
Apr 10, 2015	34.20	34.77	33.97	34.68	591,645	+0.52(+1.52%)
Apr 09, 2015	33.70	34.27	33.64	34.16	852,939	+0.52(+1.55%)
Apr 08, 2015	33.87	33.91	33.02	33.64	713,687	-0.19(-0.56%)
Apr 07, 2015	33.45	34.13	33.30	33.83	776,531	+0.24(+0.71%)
Apr 06, 2015	33.11	33.80	33.04	33.59	1,099,103	+0.41(+1.24%)
Apr 02, 2015	33.17	33.18	33.18	33.18	2,257,800	-0.59(-1.75%)
Apr 01, 2015	33.70	34.11	32.89	33.77	1,423,908	+0.10(+0.30%)
Mar 31, 2015	36.07	36.13	33.55	33.67	3,541,169	-2.72(-7.47%)
Mar 30, 2015	37.25	37.29	36.20	36.39	1,023,615	+0.65(+1.82%)
Mar 27, 2015	35.21	35.92	35.14	35.74	471,571	+0.45(+1.28%)
Mar 26, 2015	35.16	35.39	35.06	35.29	481,942	+0.00(+0.00%)
Mar 25, 2015	35.50	35.60	35.26	35.29	537,505	-0.14(-0.40%)
Mar 24, 2015	34.87	35.47	34.75	35.43	565,022	+0.63(+1.81%)
Mar 23, 2015	34.25	34.93	34.11	34.80	1,168,594	+0.50(+1.46%)
Mar 20, 2015	34.00	34.47	33.96	34.30	1,067,595	+0.31(+0.91%)
Mar 19, 2015	33.64	34.04	33.64	33.99	519,006	+0.14(+0.41%)
Mar 18, 2015	33.81	34.07	33.46	33.85	575,705	+0.07(+0.21%)
Mar 17, 2015	34.20	34.22	33.64	33.78	894,044	-0.44(-1.29%)
Mar 16, 2015	33.84	34.22	33.53	34.22	889,929	+0.47(+1.39%)
Mar 13, 2015	34.01	34.18	33.48	33.75	463,200	-0.26(-0.76%)
Mar 12, 2015	33.29	34.10	33.21	34.01	613,594	+0.85(+2.56%)
Mar 11, 2015	33.00	33.25	32.84	33.16	701,346	+0.16(+0.48%)
Mar 10, 2015	33.59	33.66	33.00	33.00	982,111	-1.01(-2.97%)
Mar 09, 2015	33.75	34.02	33.44	34.01	601,346	+0.44(+1.31%)
Mar 06, 2015	34.01	34.23	33.51	33.57	734,939	-0.54(-1.58%)
Mar 05, 2015	34.10	34.33	33.91	34.11	541,396	+0.01(+0.03%)
Mar 04, 2015	34.05	34.21	33.65	34.10	620,237	-0.02(-0.06%)
Mar 03, 2015	33.36	34.16	33.36	34.12	960,997	+0.61(+1.82%)
Mar 02, 2015	33.82	34.13	33.32	33.51	989,411	-0.26(-0.77%)
Feb 27, 2015	34.26	34.27	33.71	33.77	742,356	-0.41(-1.20%)
Feb 26, 2015	35.27	35.98	33.25	34.18	2,648,342	-1.06(-3.01%)
Feb 25, 2015	34.58	35.83	34.50	35.24	1,527,497	+0.66(+1.91%)
Feb 24, 2015	34.32	35.04	34.32	34.58	829,027	+0.18(+0.52%)
Feb 23, 2015	34.96	35.14	34.09	34.40	1,617,081	-0.56(-1.60%)
Feb 20, 2015	35.03	35.11	34.52	34.96	634,324	+0.00(+0.00%)
Feb 19, 2015	35.17	35.35	34.07	34.96	1,047,566	-0.27(-0.77%)
Feb 18, 2015	35.25	35.69	34.80	35.23	832,628	-0.03(-0.09%)
Feb 17, 2015	35.76	35.84	34.93	35.26	984,191	-0.46(-1.29%)
Feb 13, 2015	35.93	35.72	35.72	35.72	808,000	-0.16(-0.45%)
Feb 12, 2015	36.05	36.10	35.69	35.88	496,013	+0.04(+0.11%)
Feb 11, 2015	35.72	36.01	35.38	35.84	865,753	+0.07(+0.20%)
Feb 10, 2015	35.61	36.16	35.34	35.77	977,772	+0.45(+1.27%)
Feb 09, 2015	35.27	35.46	34.94	35.32	1,365,163	+0.01(+0.03%)
Feb 06, 2015	35.34	35.62	35.09	35.31	805,896	-0.14(-0.39%)
Feb 05, 2015	35.41	35.87	35.21	35.45	1,123,353	+0.04(+0.11%)
Feb 04, 2015	35.80	36.68	35.28	35.41	1,643,242	+0.24(+0.68%)
Feb 03, 2015	33.90	35.63	33.90	35.17	2,197,564	+1.46(+4.33%)
Feb 02, 2015	33.43	34.36	33.40	33.71	812,601	+0.47(+1.41%)
Jan 30, 2015	34.02	34.17	32.80	33.24	1,017,185	-1.07(-3.12%)
Jan 29, 2015	34.65	34.84	33.84	34.31	636,760	-0.20(-0.58%)
Jan 28, 2015	34.59	34.88	34.21	34.51	623,524	+0.08(+0.23%)
Jan 27, 2015	34.46	34.46	34.15	34.43	513,933	-0.30(-0.86%)
Jan 26, 2015	34.64	34.97	34.40	34.73	687,048	-0.02(-0.06%)
Jan 23, 2015	34.73	34.98	34.38	34.75	843,705	+0.02(+0.06%)
Jan 22, 2015	33.87	34.94	33.84	34.73	834,308	+0.95(+2.81%)
Jan 21, 2015	33.44	33.98	33.33	33.78	531,207	+0.29(+0.87%)
Jan 20, 2015	34.12	34.13	33.15	33.49	703,394	-0.60(-1.76%)
Jan 16, 2015	33.19	34.20	33.10	34.09	821,497	+0.78(+2.34%)
Jan 15, 2015	34.15	34.16	33.25	33.31	970,026	-0.04(-0.12%)
Jan 14, 2015	33.86	33.95	33.13	33.35	882,777	-0.82(-2.40%)
Jan 13, 2015	33.55	34.17	33.35	34.17	1,040,974	+0.78(+2.34%)
Jan 12, 2015	33.45	33.79	33.19	33.39	536,294	+0.03(+0.09%)
Jan 09, 2015	32.92	33.57	32.70	33.36	780,681	+0.34(+1.03%)
Jan 08, 2015	33.35	33.41	32.89	33.02	1,331,067	-0.02(-0.06%)
Jan 07, 2015	33.18	33.48	32.73	33.04	1,291,160	+0.03(+0.11%)
Jan 06, 2015	33.74	33.74	32.92	33.01	1,813,017	-0.52(-1.57%)
Jan 05, 2015	33.78	33.87	33.43	33.53	1,675,745	-0.27(-0.80%)
Jan 02, 2015	34.00	34.12	33.68	33.80	822,940	+0.01(+0.03%)
Dec 31, 2014	34.12	33.79	33.79	33.79	710,300	-0.14(-0.41%)
Dec 30, 2014	34.26	34.38	33.88	33.93	830,552	-0.30(-0.88%)
Dec 29, 2014	34.17	34.86	34.10	34.23	1,544,295	+0.28(+0.82%)
Dec 26, 2014	33.98	34.12	33.73	33.95	968,712	+0.09(+0.27%)
Dec 24, 2014	33.72	33.86	33.86	33.86	920,300	+0.22(+0.65%)
Dec 23, 2014	33.94	34.32	33.64	33.64	1,810,401	-0.26(-0.77%)
Dec 22, 2014	33.43	34.02	32.88	33.90	2,915,575	+0.59(+1.77%)
Dec 19, 2014	35.84	35.84	32.78	33.31	4,003,850	-2.52(-7.03%)
Dec 18, 2014	36.54	36.54	35.51	35.83	1,414,744	-0.22(-0.61%)
Dec 17, 2014	35.82	36.11	35.32	36.05	1,572,861	+0.21(+0.59%)
Dec 16, 2014	36.75	36.75	35.64	35.84	1,508,559	-1.02(-2.77%)
Dec 15, 2014	39.00	39.26	36.65	36.86	2,129,500	-2.39(-6.09%)
Dec 12, 2014	38.94	39.66	38.91	39.25	505,271	-0.03(-0.08%)
Dec 11, 2014	39.69	40.43	39.14	39.28	366,140	-0.13(-0.33%)
Dec 10, 2014	39.77	39.87	39.11	39.41	308,660	-0.47(-1.18%)
Dec 09, 2014	39.15	40.22	39.10	39.88	794,889	+0.28(+0.71%)
Dec 08, 2014	39.81	40.17	39.45	39.60	423,257	-0.47(-1.17%)
Dec 05, 2014	39.45	40.19	39.41	40.07	413,807	+0.63(+1.60%)
Dec 04, 2014	40.14	40.23	39.13	39.44	493,496	-0.71(-1.77%)
Dec 03, 2014	39.85	40.51	39.85	40.15	430,419	+0.26(+0.65%)
Dec 02, 2014	39.68	40.10	39.51	39.89	305,338	+0.34(+0.86%)
Dec 01, 2014	40.56	40.60	39.48	39.55	469,397	-0.86(-2.13%)
Nov 28, 2014	40.65	41.03	40.34	40.41	209,347	-0.10(-0.25%)
Nov 26, 2014	40.70	40.51	40.51	40.51	279,900	-0.05(-0.12%)
Nov 25, 2014	40.50	40.61	40.22	40.56	419,975	+0.19(+0.47%)
Nov 24, 2014	39.94	40.39	39.90	40.37	282,383	+0.50(+1.25%)
Nov 21, 2014	40.26	40.50	39.70	39.87	658,601	+0.08(+0.20%)
Nov 20, 2014	39.55	40.06	39.45	39.79	1,301,405	+0.08(+0.20%)
Nov 19, 2014	38.51	39.99	38.51	39.71	1,773,467	+1.27(+3.30%)
Nov 18, 2014	38.03	38.83	37.87	38.44	964,228	+0.46(+1.21%)
Nov 17, 2014	37.94	38.34	37.82	37.98	587,896	+0.03(+0.08%)
Nov 14, 2014	37.95	38.40	37.69	37.95	1,640,699	+0.05(+0.13%)
Nov 13, 2014	38.37	38.41	37.83	37.90	1,282,910	-0.45(-1.17%)
Nov 12, 2014	38.52	38.70	38.34	38.35	1,254,116	-0.16(-0.42%)
Nov 11, 2014	39.23	39.36	38.46	38.51	1,475,259	-0.48(-1.22%)
Nov 10, 2014	39.60	39.89	38.75	38.98	1,063,845	-0.48(-1.20%)
Nov 07, 2014	39.43	39.83	39.13	39.46	824,610	-0.05(-0.14%)
Nov 06, 2014	39.66	40.00	39.45	39.52	788,034	-0.23(-0.57%)
Nov 05, 2014	40.10	40.13	39.70	39.74	415,030	-0.07(-0.18%)
Nov 04, 2014	39.88	39.96	39.70	39.81	407,110	-0.07(-0.18%)