SS&C Technologies (NQ: SSNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	33.08	33.35	32.94	33.10	1,678,086	+0.08(+0.24%)
Nov 27, 2015	32.75	33.09	32.70	33.02	490,628	+0.32(+0.99%)
Nov 25, 2015	32.74	32.70	32.70	32.70	1,735,541	-0.12(-0.38%)
Nov 24, 2015	33.42	33.42	32.56	32.82	1,638,052	-0.92(-2.74%)
Nov 23, 2015	33.95	34.31	32.98	33.75	2,182,367	-0.31(-0.92%)
Nov 20, 2015	34.12	34.29	33.82	34.06	846,300	+0.11(+0.31%)
Nov 19, 2015	33.90	34.24	33.64	33.95	1,136,277	+0.14(+0.42%)
Nov 18, 2015	32.82	33.85	32.51	33.81	1,470,270	+1.05(+3.21%)
Nov 17, 2015	32.80	33.42	32.67	32.76	1,431,836	+0.07(+0.21%)
Nov 16, 2015	32.04	32.81	31.86	32.69	1,354,640	+0.57(+1.77%)
Nov 13, 2015	32.11	32.45	31.56	32.12	1,972,141	-0.19(-0.60%)
Nov 12, 2015	32.27	32.56	31.99	32.31	881,897	-0.09(-0.28%)
Nov 11, 2015	32.33	32.82	31.72	32.40	726,657	+0.13(+0.41%)
Nov 10, 2015	32.26	32.44	31.88	32.27	832,152	-0.13(-0.41%)
Nov 09, 2015	32.81	32.96	32.21	32.40	836,957	-0.56(-1.69%)
Nov 06, 2015	32.33	32.96	32.21	32.96	933,086	+0.61(+1.89%)
Nov 05, 2015	32.99	33.31	32.24	32.35	1,237,221	-0.68(-2.05%)
Nov 04, 2015	32.82	33.23	32.59	33.02	1,605,343	+0.12(+0.38%)
Nov 03, 2015	34.50	35.47	32.69	32.90	4,136,143	-1.31(-3.84%)
Nov 02, 2015	34.10	34.43	33.89	34.21	1,995,581	+0.14(+0.40%)
Oct 30, 2015	34.07	34.38	33.98	34.08	1,157,764	+0.04(+0.11%)
Oct 29, 2015	33.93	34.23	33.77	34.04	1,132,353	+0.11(+0.31%)
Oct 28, 2015	33.48	34.02	33.35	33.93	647,259	+0.48(+1.43%)
Oct 27, 2015	33.87	34.05	33.32	33.46	1,052,337	-0.51(-1.50%)
Oct 26, 2015	33.69	34.08	33.61	33.97	639,478	+0.26(+0.76%)
Oct 23, 2015	34.24	34.24	33.42	33.71	727,939	-0.29(-0.84%)
Oct 22, 2015	33.34	34.10	33.25	33.99	862,809	+0.78(+2.34%)
Oct 21, 2015	33.13	33.49	32.87	33.22	598,768	-0.01(-0.03%)
Oct 20, 2015	33.39	33.78	33.03	33.23	491,715	-0.12(-0.37%)
Oct 19, 2015	33.13	33.46	33.02	33.35	954,639	+0.23(+0.69%)
Oct 16, 2015	33.04	33.20	32.88	33.12	409,677	+0.17(+0.52%)
Oct 15, 2015	32.38	33.03	32.30	32.95	629,205	+0.57(+1.77%)
Oct 14, 2015	32.85	33.13	32.30	32.38	851,189	-0.59(-1.78%)
Oct 13, 2015	33.51	33.70	32.89	32.96	751,159	-0.80(-2.37%)
Oct 12, 2015	33.83	33.94	33.33	33.76	852,895	+0.12(+0.36%)
Oct 09, 2015	33.11	33.84	33.04	33.65	1,062,603	+0.60(+1.82%)
Oct 08, 2015	33.19	33.32	32.73	33.04	765,679	-0.32(-0.96%)
Oct 07, 2015	33.55	33.55	32.87	33.36	1,525,048	+0.28(+0.83%)
Oct 06, 2015	33.48	33.81	32.97	33.09	1,085,033	-0.59(-1.75%)
Oct 05, 2015	33.25	33.71	33.10	33.68	885,667	+0.66(+1.99%)
Oct 02, 2015	32.50	33.06	31.98	33.02	1,362,785	+0.09(+0.27%)
Oct 01, 2015	32.34	33.01	32.11	32.93	1,612,458	+0.74(+2.31%)
Sep 30, 2015	31.32	32.22	31.23	32.19	1,516,218	+1.40(+4.55%)
Sep 29, 2015	31.73	31.77	30.70	30.79	1,044,641	-0.90(-2.84%)
Sep 28, 2015	32.37	32.69	31.56	31.69	1,216,743	-0.79(-2.43%)
Sep 25, 2015	33.30	33.57	32.20	32.48	895,007	-0.50(-1.52%)
Sep 24, 2015	33.70	33.70	32.44	32.98	1,709,386	-0.86(-2.54%)
Sep 23, 2015	33.41	33.96	33.41	33.84	1,360,559	+0.46(+1.39%)
Sep 22, 2015	32.86	33.40	32.71	33.37	1,660,786	+0.21(+0.64%)
Sep 21, 2015	32.77	33.23	32.77	33.16	1,709,234	+0.48(+1.48%)
Sep 18, 2015	32.09	32.87	32.09	32.68	1,677,887	+0.19(+0.59%)
Sep 17, 2015	32.54	32.94	32.35	32.49	913,141	+0.01(+0.03%)
Sep 16, 2015	32.48	32.72	32.22	32.48	541,362	+0.11(+0.36%)
Sep 15, 2015	32.05	32.49	31.92	32.36	1,033,001	+0.51(+1.62%)
Sep 14, 2015	31.53	32.22	31.53	31.85	882,730	-0.07(-0.22%)
Sep 11, 2015	31.03	31.93	30.94	31.92	1,040,308	+0.75(+2.42%)
Sep 10, 2015	30.83	31.21	30.73	31.16	727,976	+0.20(+0.64%)
Sep 09, 2015	31.83	31.83	30.92	30.97	1,037,704	-0.67(-2.12%)
Sep 08, 2015	31.05	31.73	30.85	31.64	805,403	+0.90(+2.92%)
Sep 04, 2015	30.62	30.74	30.74	30.74	870,817	-0.21(-0.68%)
Sep 03, 2015	31.13	31.44	30.78	30.95	850,419	-0.29(-0.94%)
Sep 02, 2015	31.04	31.25	30.64	31.25	734,053	+0.51(+1.68%)
Sep 01, 2015	30.50	30.93	30.49	30.73	1,208,035	-0.40(-1.28%)
Aug 31, 2015	31.53	31.73	30.76	31.13	1,281,239	-0.60(-1.90%)
Aug 28, 2015	30.92	31.73	30.73	31.73	1,013,057	+0.54(+1.73%)
Aug 27, 2015	30.91	31.59	30.65	31.19	1,126,794	+0.68(+2.24%)
Aug 26, 2015	30.68	31.24	29.85	30.51	983,356	+0.64(+2.13%)
Aug 25, 2015	31.19	31.33	29.55	29.87	2,233,508	-0.07(-0.25%)
Aug 24, 2015	29.82	30.90	29.06	29.95	3,033,715	-1.13(-3.65%)
Aug 21, 2015	31.97	32.00	31.06	31.08	1,173,885	-0.82(-2.57%)
Aug 20, 2015	32.70	32.72	31.86	31.90	1,254,967	-0.79(-2.43%)
Aug 19, 2015	33.09	33.09	32.59	32.69	743,053	-0.37(-1.12%)
Aug 18, 2015	32.11	34.63	32.09	33.06	3,325,839	+1.22(+3.82%)
Aug 17, 2015	31.35	31.87	31.18	31.85	590,444	+0.28(+0.90%)
Aug 14, 2015	31.23	31.60	31.12	31.56	181,281	+0.23(+0.73%)
Aug 13, 2015	31.34	31.64	31.19	31.34	379,705	-0.04(-0.13%)
Aug 12, 2015	31.51	31.68	30.50	31.38	1,229,136	-0.28(-0.90%)
Aug 11, 2015	30.99	31.69	30.99	31.66	835,991	+0.32(+1.01%)
Aug 10, 2015	31.22	31.53	31.03	31.34	762,306	+0.20(+0.65%)
Aug 07, 2015	31.11	31.26	30.85	31.14	737,509	+0.04(+0.12%)
Aug 06, 2015	31.63	31.91	30.98	31.11	713,218	-0.59(-1.85%)
Aug 05, 2015	32.11	32.33	31.68	31.69	939,358	-0.28(-0.86%)
Aug 04, 2015	31.84	32.38	31.81	31.97	1,187,987	-0.02(-0.07%)
Aug 03, 2015	31.19	32.00	30.68	31.99	1,349,285	+0.78(+2.51%)
Jul 31, 2015	30.95	31.38	30.76	31.21	1,762,981	+0.28(+0.91%)
Jul 30, 2015	30.39	31.19	29.82	30.93	1,424,356	+0.55(+1.81%)
Jul 29, 2015	29.61	30.38	29.36	30.38	1,245,887	+0.72(+2.44%)
Jul 28, 2015	29.39	29.77	29.10	29.65	689,109	+0.36(+1.22%)
Jul 27, 2015	29.57	29.77	29.25	29.29	1,261,164	-0.03(-0.11%)
Jul 24, 2015	29.57	29.79	29.22	29.33	391,719	-0.31(-1.05%)
Jul 23, 2015	30.04	30.06	29.61	29.64	861,196	-0.28(-0.92%)
Jul 22, 2015	29.77	30.08	29.77	29.91	723,494	+0.10(+0.32%)
Jul 21, 2015	29.84	29.93	29.73	29.82	938,602	-0.02(-0.08%)
Jul 20, 2015	29.86	30.17	29.29	29.84	1,521,188	-0.04(-0.12%)
Jul 17, 2015	29.96	30.05	29.81	29.88	917,914	-0.03(-0.09%)
Jul 16, 2015	29.89	29.92	29.69	29.90	1,616,136	+0.25(+0.85%)
Jul 15, 2015	29.82	29.89	29.53	29.65	545,363	-0.22(-0.75%)
Jul 14, 2015	29.86	29.93	29.65	29.88	614,241	-0.04(-0.14%)
Jul 13, 2015	29.66	29.93	29.61	29.92	579,322	+0.39(+1.34%)
Jul 10, 2015	29.43	29.56	29.13	29.52	639,221	+0.42(+1.43%)
Jul 09, 2015	28.87	29.31	28.61	29.11	683,479	+0.77(+2.72%)
Jul 08, 2015	28.53	28.68	28.22	28.34	1,249,120	-0.47(-1.64%)
Jul 07, 2015	29.09	29.09	28.48	28.81	743,009	-0.19(-0.65%)
Jul 06, 2015	28.70	29.20	28.51	29.00	1,086,854	+0.17(+0.57%)
Jul 02, 2015	28.76	28.83	28.83	28.83	1,455,778	+0.22(+0.77%)
Jul 01, 2015	28.90	28.94	28.48	28.61	902,120	-0.06(-0.21%)
Jun 30, 2015	28.08	28.70	28.06	28.67	1,528,258	+0.58(+2.07%)
Jun 29, 2015	28.99	29.28	28.09	28.09	1,417,962	-1.05(-3.59%)
Jun 26, 2015	29.28	29.55	29.07	29.13	17,068,790	-0.23(-0.78%)
Jun 25, 2015	29.67	29.72	29.34	29.36	1,111,758	-0.11(-0.37%)
Jun 24, 2015	29.39	29.63	29.25	29.47	897,614	-0.05(-0.17%)
Jun 23, 2015	29.34	29.65	29.22	29.52	760,115	+0.12(+0.42%)
Jun 22, 2015	29.77	29.82	29.28	29.40	1,409,105	-0.32(-1.08%)
Jun 19, 2015	29.59	29.72	29.07	29.72	15,802,947	+0.68(+2.35%)
Jun 18, 2015	27.62	29.25	27.45	29.04	1,890,149	+1.26(+4.52%)
Jun 17, 2015	28.11	28.11	27.59	27.78	574,945	-0.16(-0.56%)
Jun 16, 2015	27.61	28.12	27.45	27.94	457,641	+0.20(+0.73%)
Jun 15, 2015	27.89	27.94	27.49	27.73	586,756	-0.32(-1.13%)
Jun 12, 2015	27.91	28.13	27.72	28.05	439,526	+0.00(+0.02%)
Jun 11, 2015	27.57	28.09	27.39	28.05	620,013	+0.50(+1.80%)
Jun 10, 2015	26.73	27.67	26.57	27.55	959,386	+0.96(+3.61%)
Jun 09, 2015	27.17	27.17	26.56	26.59	518,096	-0.52(-1.93%)
Jun 08, 2015	27.56	27.78	27.10	27.12	490,251	-0.66(-2.36%)
Jun 05, 2015	27.50	27.80	27.24	27.77	419,433	+0.19(+0.70%)
Jun 04, 2015	27.47	27.59	27.31	27.58	510,904	-0.13(-0.48%)
Jun 03, 2015	27.52	28.09	27.34	27.71	746,948	+0.28(+1.02%)
Jun 02, 2015	27.39	27.87	27.21	27.43	527,478	-0.11(-0.42%)
Jun 01, 2015	27.20	27.62	27.04	27.55	1,090,231	+0.51(+1.90%)
May 29, 2015	27.62	27.73	26.95	27.03	688,002	-0.67(-2.40%)
May 28, 2015	27.52	27.70	27.22	27.70	464,445	+0.16(+0.57%)
May 27, 2015	27.15	27.69	27.03	27.54	504,287	+0.39(+1.45%)
May 26, 2015	27.45	27.47	27.01	27.15	422,117	-0.36(-1.30%)
May 22, 2015	27.70	27.50	27.50	27.50	557,484	-0.29(-1.04%)
May 21, 2015	28.24	28.26	27.64	27.79	358,850	-0.14(-0.51%)
May 20, 2015	27.89	28.12	27.72	27.93	213,572	-0.05(-0.16%)
May 19, 2015	28.13	28.13	27.89	27.98	387,045	-0.09(-0.33%)
May 18, 2015	27.28	28.12	27.21	28.07	469,669	+0.77(+2.82%)
May 15, 2015	27.52	27.52	27.07	27.30	277,272	-0.23(-0.83%)
May 14, 2015	27.35	27.58	27.17	27.53	350,747	+0.32(+1.18%)
May 13, 2015	27.47	27.61	27.16	27.21	362,255	-0.17(-0.62%)
May 12, 2015	27.19	27.82	27.06	27.38	716,256	+0.04(+0.13%)
May 11, 2015	27.13	27.41	26.96	27.34	556,407	+0.16(+0.61%)
May 08, 2015	27.13	27.48	26.80	27.18	697,819	+0.41(+1.52%)
May 07, 2015	26.67	26.86	26.37	26.77	587,501	+0.03(+0.12%)
May 06, 2015	26.85	26.85	26.35	26.74	578,355	-0.05(-0.20%)
May 05, 2015	27.12	27.25	26.46	26.79	580,231	-0.46(-1.68%)
May 04, 2015	27.56	27.76	27.20	27.25	515,983	-0.30(-1.10%)
May 01, 2015	27.57	27.91	27.38	27.55	633,839	+0.01(+0.03%)
Apr 30, 2015	27.22	27.71	27.13	27.54	1,686,240	-0.07(-0.27%)
Apr 29, 2015	27.42	27.88	27.42	27.62	875,604	+0.15(+0.53%)
Apr 28, 2015	26.38	27.59	25.48	27.47	2,627,367	-1.08(-3.77%)
Apr 27, 2015	29.31	29.31	28.50	28.55	835,626	-0.58(-1.98%)
Apr 24, 2015	29.66	29.84	28.97	29.12	963,991	-0.49(-1.67%)
Apr 23, 2015	28.96	29.63	28.96	29.62	443,591	+0.56(+1.94%)
Apr 22, 2015	28.79	29.12	28.49	29.05	308,641	+0.35(+1.21%)
Apr 21, 2015	28.96	29.00	28.65	28.71	1,509,304	-0.11(-0.37%)
Apr 20, 2015	28.65	28.99	28.51	28.81	517,178	+0.34(+1.19%)
Apr 17, 2015	28.96	28.99	28.29	28.47	809,811	-0.67(-2.29%)
Apr 16, 2015	28.85	29.36	28.77	29.14	684,952	+0.19(+0.65%)
Apr 15, 2015	28.85	29.20	28.76	28.95	935,779	+0.32(+1.14%)
Apr 14, 2015	28.78	29.02	28.31	28.63	554,116	-0.15(-0.51%)
Apr 13, 2015	28.83	29.09	28.67	28.78	513,257	-0.03(-0.11%)
Apr 10, 2015	28.59	28.98	28.37	28.81	792,215	+0.41(+1.43%)
Apr 09, 2015	29.12	29.38	28.31	28.40	936,222	-0.69(-2.36%)
Apr 08, 2015	29.05	29.39	28.84	29.09	805,956	+0.14(+0.49%)
Apr 07, 2015	28.61	29.11	28.58	28.94	1,218,800	+0.33(+1.17%)
Apr 06, 2015	28.47	28.83	28.24	28.61	609,235	+0.03(+0.11%)
Apr 02, 2015	28.51	28.58	28.58	28.58	1,174,824	+0.18(+0.63%)
Apr 01, 2015	28.41	28.62	28.13	28.40	1,130,370	-0.12(-0.42%)
Mar 31, 2015	28.51	28.64	28.07	28.52	942,926	-0.13(-0.46%)
Mar 30, 2015	28.26	28.94	28.26	28.65	370,004	+0.50(+1.79%)
Mar 27, 2015	28.17	28.55	28.02	28.15	343,060	-0.00(-0.02%)
Mar 26, 2015	27.37	28.28	27.01	28.15	599,464	+0.51(+1.85%)
Mar 25, 2015	28.63	28.63	27.53	27.64	642,457	-0.89(-3.13%)
Mar 24, 2015	28.49	28.59	28.32	28.53	709,576	+0.05(+0.19%)
Mar 23, 2015	28.64	28.77	28.40	28.48	382,678	-0.25(-0.86%)
Mar 20, 2015	28.82	29.14	28.57	28.73	1,000,730	-0.01(-0.03%)
Mar 19, 2015	28.58	28.81	28.53	28.73	475,006	+0.06(+0.22%)
Mar 18, 2015	27.76	28.71	27.62	28.67	816,171	+0.87(+3.15%)
Mar 17, 2015	27.80	28.08	27.70	27.80	415,365	-0.17(-0.62%)
Mar 16, 2015	28.03	28.27	27.77	27.97	759,090	-0.41(-1.45%)
Mar 13, 2015	28.88	28.92	28.23	28.38	488,281	-0.50(-1.74%)
Mar 12, 2015	28.46	28.94	28.12	28.89	723,910	+0.65(+2.30%)
Mar 11, 2015	28.16	28.39	27.89	28.24	536,821	+0.11(+0.37%)
Mar 10, 2015	28.47	28.73	27.96	28.13	704,237	-0.76(-2.61%)
Mar 09, 2015	28.77	29.04	28.53	28.89	348,729	+0.18(+0.62%)
Mar 06, 2015	28.57	29.14	28.57	28.71	546,116	-0.15(-0.51%)
Mar 05, 2015	28.83	29.20	28.53	28.85	408,768	+0.15(+0.51%)
Mar 04, 2015	28.22	29.01	28.29	28.71	681,492	+0.42(+1.47%)
Mar 03, 2015	27.99	28.35	27.99	28.29	684,489	+0.16(+0.55%)
Mar 02, 2015	27.70	28.19	27.69	28.13	718,333	+0.36(+1.29%)
Feb 27, 2015	28.08	28.31	27.76	27.78	396,500	-0.44(-1.56%)
Feb 26, 2015	28.14	28.37	28.07	28.22	444,015	+0.11(+0.38%)
Feb 25, 2015	28.30	28.39	27.96	28.11	331,866	-0.17(-0.60%)
Feb 24, 2015	28.32	28.55	28.20	28.28	352,762	-0.05(-0.16%)
Feb 23, 2015	28.58	28.58	28.24	28.32	598,272	-0.27(-0.96%)
Feb 20, 2015	28.68	28.68	28.27	28.60	728,321	-0.08(-0.27%)
Feb 19, 2015	28.56	28.88	28.52	28.68	595,925	-0.12(-0.43%)
Feb 18, 2015	28.69	28.98	28.62	28.80	537,631	-0.04(-0.14%)
Feb 17, 2015	28.78	29.05	28.31	28.84	449,115	-0.11(-0.39%)
Feb 13, 2015	28.67	28.95	28.95	28.95	1,615,443	+0.64(+2.26%)
Feb 12, 2015	28.13	28.39	27.98	28.32	797,149	+0.32(+1.16%)
Feb 11, 2015	28.00	28.29	27.67	27.99	845,076	-0.12(-0.42%)
Feb 10, 2015	28.10	28.19	27.84	28.11	943,121	+0.30(+1.07%)
Feb 09, 2015	27.68	28.02	27.68	27.81	695,041	-0.05(-0.20%)
Feb 06, 2015	28.12	28.21	27.74	27.87	866,836	-0.18(-0.65%)
Feb 05, 2015	27.95	28.15	27.81	28.05	1,166,026	+0.27(+0.97%)
Feb 04, 2015	27.10	28.05	27.00	27.78	927,844	+0.54(+1.98%)
Feb 03, 2015	27.64	28.70	27.01	27.24	3,219,631	+2.32(+9.31%)
Feb 02, 2015	25.24	25.34	24.63	24.92	875,390	-0.36(-1.41%)
Jan 30, 2015	25.22	25.45	24.92	25.28	987,985	-0.16(-0.63%)
Jan 29, 2015	25.06	25.49	24.79	25.44	1,097,958	+0.52(+2.09%)
Jan 28, 2015	24.63	26.46	24.03	24.92	2,456,106	+0.50(+2.06%)
Jan 27, 2015	24.58	24.94	24.12	24.41	545,067	-0.58(-2.32%)
Jan 26, 2015	24.89	25.10	24.25	24.99	598,267	+0.08(+0.33%)
Jan 23, 2015	24.80	25.19	24.78	24.91	284,536	+0.14(+0.57%)
Jan 22, 2015	24.28	24.77	24.00	24.77	827,914	+0.57(+2.34%)
Jan 21, 2015	24.77	24.90	24.19	24.20	1,022,947	-0.70(-2.81%)
Jan 20, 2015	25.40	25.55	24.66	24.90	315,922	-0.45(-1.78%)
Jan 16, 2015	24.74	25.41	24.45	25.35	427,341	+0.53(+2.13%)
Jan 15, 2015	25.81	26.01	24.32	24.82	641,254	-0.88(-3.41%)
Jan 14, 2015	25.46	25.99	25.18	25.70	408,823	+0.03(+0.11%)
Jan 13, 2015	25.56	26.05	25.15	25.67	537,660	+0.44(+1.74%)
Jan 12, 2015	24.90	25.29	24.52	25.24	470,949	+0.44(+1.77%)
Jan 09, 2015	25.19	25.35	24.64	24.80	1,075,979	-0.32(-1.27%)
Jan 08, 2015	24.72	25.16	24.53	25.12	665,781	+0.62(+2.54%)
Jan 07, 2015	24.09	24.55	23.86	24.50	571,956	+0.50(+2.08%)
Jan 06, 2015	24.54	24.54	23.85	24.00	659,851	-0.43(-1.76%)
Jan 05, 2015	25.02	25.33	24.34	24.43	860,267	-0.83(-3.27%)
Jan 02, 2015	26.12	26.63	24.52	25.25	1,076,010	-1.47(-5.49%)
Dec 31, 2014	26.92	26.72	26.72	26.72	1,080,902	-0.16(-0.61%)
Dec 30, 2014	27.10	27.22	26.84	26.89	358,836	-0.24(-0.89%)
Dec 29, 2014	26.35	27.15	26.35	27.13	653,308	+0.77(+2.91%)
Dec 26, 2014	26.27	26.47	26.09	26.36	337,343	+0.25(+0.96%)
Dec 24, 2014	25.81	26.11	26.11	26.11	261,360	+0.31(+1.19%)
Dec 23, 2014	25.98	26.03	25.67	25.80	504,493	+0.00(+0.02%)
Dec 22, 2014	25.71	25.95	25.36	25.80	692,377	-0.03(-0.11%)
Dec 19, 2014	25.77	26.04	25.62	25.83	1,320,913	-0.01(-0.04%)
Dec 18, 2014	25.14	25.88	25.13	25.83	575,835	+0.86(+3.46%)
Dec 17, 2014	24.67	25.02	24.52	24.97	865,921	+0.37(+1.49%)
Dec 16, 2014	24.28	24.90	24.23	24.61	677,698	+0.21(+0.86%)
Dec 15, 2014	24.73	24.87	24.15	24.40	769,979	-0.14(-0.58%)
Dec 12, 2014	24.43	24.84	24.27	24.54	590,149	-0.23(-0.94%)
Dec 11, 2014	24.78	25.22	24.65	24.77	751,135	+0.19(+0.78%)
Dec 10, 2014	24.41	24.69	24.32	24.58	805,502	+0.04(+0.17%)
Dec 09, 2014	23.55	24.64	23.38	24.54	764,395	+0.80(+3.39%)
Dec 08, 2014	23.89	24.32	23.34	23.73	752,643	-0.17(-0.71%)
Dec 05, 2014	23.43	23.84	23.43	23.90	652,098	+0.48(+2.05%)
Dec 04, 2014	23.30	23.51	23.07	23.42	554,471	+0.09(+0.37%)
Dec 03, 2014	23.37	23.48	23.20	23.34	869,167	+0.05(+0.20%)
Dec 02, 2014	23.31	23.60	23.18	23.29	578,547	+0.09(+0.39%)