Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	66.73	67.04	65.76	66.19	510,041	-0.50(-0.75%)
Nov 27, 2015	66.93	66.93	66.32	66.69	157,862	-0.29(-0.43%)
Nov 25, 2015	66.97	66.98	66.98	66.98	359,831	-0.12(-0.17%)
Nov 24, 2015	65.90	67.50	65.74	67.10	592,144	+1.10(+1.67%)
Nov 23, 2015	65.69	66.82	65.69	65.99	604,125	+0.12(+0.19%)
Nov 20, 2015	67.08	67.90	65.44	65.87	1,110,804	-1.83(-2.70%)
Nov 19, 2015	67.91	68.03	67.18	67.70	628,860	+0.05(+0.07%)
Nov 18, 2015	66.26	67.88	66.26	67.65	609,565	+1.49(+2.26%)
Nov 17, 2015	66.54	67.05	65.36	66.16	593,180	-0.24(-0.36%)
Nov 16, 2015	65.03	66.58	64.99	66.40	508,403	+1.42(+2.18%)
Nov 13, 2015	64.87	66.52	64.80	64.98	557,731	-0.01(-0.01%)
Nov 12, 2015	65.12	66.14	64.52	64.99	525,742	-0.88(-1.34%)
Nov 11, 2015	65.99	66.52	65.44	65.87	753,251	+0.12(+0.19%)
Nov 10, 2015	66.41	66.87	65.49	65.74	925,804	-0.73(-1.10%)
Nov 09, 2015	67.69	68.03	65.71	66.47	529,764	-1.17(-1.73%)
Nov 06, 2015	67.79	68.93	67.22	67.64	843,251	-0.44(-0.65%)
Nov 05, 2015	65.34	68.32	64.38	68.08	1,530,237	+2.60(+3.97%)
Nov 04, 2015	64.81	66.21	64.37	65.49	975,056	+0.80(+1.23%)
Nov 03, 2015	64.37	65.53	63.31	64.69	1,037,929	+0.13(+0.21%)
Nov 02, 2015	63.26	64.75	63.26	64.56	1,183,989	+1.28(+2.03%)
Oct 30, 2015	63.14	64.12	63.07	63.27	596,857	+0.27(+0.43%)
Oct 29, 2015	63.20	64.13	62.89	63.00	938,169	-0.62(-0.98%)
Oct 28, 2015	61.53	64.04	60.61	63.63	1,749,291	+2.39(+3.90%)
Oct 27, 2015	61.67	65.30	58.39	61.24	2,962,584	-1.69(-2.68%)
Oct 26, 2015	62.65	63.13	61.50	62.93	1,339,958	+0.08(+0.12%)
Oct 23, 2015	63.20	63.45	60.97	62.85	1,345,149	-0.52(-0.82%)
Oct 22, 2015	63.20	64.44	61.41	63.37	1,302,006	+0.33(+0.52%)
Oct 21, 2015	64.79	64.79	62.53	63.04	930,676	-1.21(-1.88%)
Oct 20, 2015	64.51	66.00	64.19	64.25	616,536	-0.52(-0.80%)
Oct 19, 2015	65.44	66.35	64.23	64.77	675,823	-1.27(-1.93%)
Oct 16, 2015	64.92	66.54	64.66	66.04	1,152,042	+1.12(+1.73%)
Oct 15, 2015	64.90	65.38	62.74	64.92	2,085,304	-0.17(-0.27%)
Oct 14, 2015	66.27	67.09	64.78	65.09	1,113,552	-1.47(-2.20%)
Oct 13, 2015	66.66	67.88	66.13	66.56	715,024	-0.42(-0.63%)
Oct 12, 2015	69.18	69.18	66.21	66.98	1,004,324	-2.15(-3.11%)
Oct 09, 2015	71.13	71.83	68.63	69.13	1,168,249	-3.45(-4.75%)
Oct 08, 2015	71.99	73.32	71.72	72.58	519,904	+0.59(+0.83%)
Oct 07, 2015	71.92	73.30	71.04	71.98	1,154,932	+0.61(+0.86%)
Oct 06, 2015	69.52	71.74	69.46	71.37	1,501,396	+1.72(+2.48%)
Oct 05, 2015	68.54	69.71	68.34	69.64	731,121	+1.85(+2.73%)
Oct 02, 2015	65.55	67.84	64.83	67.79	776,937	+1.66(+2.51%)
Oct 01, 2015	65.64	67.39	65.10	66.14	964,570	+0.67(+1.02%)
Sep 30, 2015	65.30	65.64	63.74	65.47	863,066	+0.96(+1.48%)
Sep 29, 2015	66.44	67.83	63.77	64.51	1,295,751	-1.81(-2.73%)
Sep 28, 2015	69.26	69.26	66.26	66.32	999,860	-3.47(-4.98%)
Sep 25, 2015	71.30	71.57	69.35	69.79	609,748	-0.90(-1.27%)
Sep 24, 2015	70.39	70.90	68.81	70.69	1,019,553	-0.47(-0.66%)
Sep 23, 2015	73.05	74.13	70.12	71.16	1,049,297	-1.87(-2.56%)
Sep 22, 2015	73.55	74.01	71.68	73.03	791,391	-1.51(-2.03%)
Sep 21, 2015	76.01	76.32	74.29	74.54	838,817	-1.00(-1.32%)
Sep 18, 2015	76.78	77.25	74.96	75.53	904,470	-2.41(-3.09%)
Sep 17, 2015	78.63	79.41	77.81	77.94	364,929	-0.77(-0.97%)
Sep 16, 2015	77.72	79.10	77.68	78.71	496,070	+1.06(+1.37%)
Sep 15, 2015	78.02	78.22	77.02	77.65	583,433	+0.04(+0.05%)
Sep 14, 2015	77.35	78.06	77.07	77.61	401,604	-0.10(-0.12%)
Sep 11, 2015	76.24	77.76	75.87	77.70	435,449	+0.75(+0.97%)
Sep 10, 2015	77.25	78.25	76.60	76.96	513,584	-0.54(-0.69%)
Sep 09, 2015	78.97	79.49	77.32	77.49	535,185	-0.83(-1.06%)
Sep 08, 2015	77.77	78.87	77.39	78.33	492,482	+1.32(+1.71%)
Sep 04, 2015	77.05	77.01	77.01	77.01	385,440	-1.05(-1.35%)
Sep 03, 2015	77.90	79.45	77.23	78.06	610,760	+0.50(+0.64%)
Sep 02, 2015	76.31	77.58	74.84	77.56	615,283	+2.13(+2.83%)
Sep 01, 2015	76.36	77.39	74.87	75.43	744,027	-2.87(-3.67%)
Aug 31, 2015	76.55	79.16	75.73	78.30	650,739	+1.44(+1.87%)
Aug 28, 2015	76.81	78.75	75.68	76.86	824,142	-0.41(-0.53%)
Aug 27, 2015	73.54	77.76	73.02	77.27	1,066,000	+4.77(+6.59%)
Aug 26, 2015	72.18	72.82	71.08	72.50	810,851	+1.52(+2.14%)
Aug 25, 2015	75.24	75.45	70.96	70.98	851,507	-2.53(-3.44%)
Aug 24, 2015	70.23	74.79	63.90	73.50	1,189,260	-2.06(-2.72%)
Aug 21, 2015	76.63	77.06	74.74	75.56	870,409	-1.84(-2.37%)
Aug 20, 2015	78.70	79.20	77.35	77.40	893,997	-1.94(-2.45%)
Aug 19, 2015	80.37	80.94	78.44	79.34	979,257	-1.49(-1.85%)
Aug 18, 2015	80.78	81.48	79.92	80.83	387,933	+0.06(+0.07%)
Aug 17, 2015	79.60	81.43	77.57	80.78	502,798	+0.76(+0.94%)
Aug 14, 2015	79.78	80.85	79.13	80.02	533,179	-0.08(-0.10%)
Aug 13, 2015	80.08	83.28	79.10	80.10	766,056	-0.11(-0.14%)
Aug 12, 2015	78.27	80.32	77.28	80.21	926,743	+1.32(+1.67%)
Aug 11, 2015	78.71	79.73	78.32	78.89	593,789	-0.78(-0.97%)
Aug 10, 2015	77.13	80.16	76.58	79.67	923,136	+3.77(+4.97%)
Aug 07, 2015	76.08	76.87	75.42	75.90	702,240	-0.39(-0.51%)
Aug 06, 2015	75.81	77.05	75.17	76.29	706,215	+0.46(+0.61%)
Aug 05, 2015	76.13	77.34	75.03	75.83	1,314,852	-0.23(-0.30%)
Aug 04, 2015	68.89	77.68	68.89	76.06	2,163,351	+4.00(+5.55%)
Aug 03, 2015	73.91	73.91	72.05	72.06	933,479	-1.75(-2.37%)
Jul 31, 2015	74.61	74.93	73.56	73.81	682,844	-0.19(-0.26%)
Jul 30, 2015	73.22	74.08	72.71	74.00	521,999	+0.33(+0.44%)
Jul 29, 2015	70.59	73.96	70.11	73.68	1,232,353	+3.29(+4.68%)
Jul 28, 2015	69.22	71.05	68.54	70.38	709,038	+1.85(+2.69%)
Jul 27, 2015	71.17	71.17	68.02	68.54	1,093,868	-2.93(-4.10%)
Jul 24, 2015	72.58	73.09	70.79	71.47	674,124	-1.11(-1.53%)
Jul 23, 2015	73.42	73.97	72.49	72.58	633,297	-0.41(-0.56%)
Jul 22, 2015	73.71	75.34	72.68	72.99	1,018,675	-1.01(-1.37%)
Jul 21, 2015	72.75	74.53	72.75	74.00	618,786	+1.28(+1.76%)
Jul 20, 2015	72.72	73.58	71.24	72.72	1,032,713	+0.00(+0.00%)
Jul 17, 2015	73.13	73.45	72.41	72.72	761,448	-0.44(-0.60%)
Jul 16, 2015	73.36	73.96	72.72	73.16	681,679	+0.08(+0.10%)
Jul 15, 2015	74.77	74.95	72.75	73.08	704,574	-1.74(-2.33%)
Jul 14, 2015	74.73	75.77	74.69	74.82	716,407	-0.11(-0.14%)
Jul 13, 2015	74.86	75.62	74.39	74.93	710,540	-0.04(-0.05%)
Jul 10, 2015	73.81	75.26	73.60	74.97	833,938	+1.92(+2.63%)
Jul 09, 2015	72.82	73.60	72.10	73.04	654,377	+1.13(+1.57%)
Jul 08, 2015	72.39	72.78	71.41	71.92	567,101	-1.06(-1.46%)
Jul 07, 2015	70.70	73.03	69.33	72.98	1,021,351	+2.16(+3.05%)
Jul 06, 2015	71.72	72.40	70.53	70.81	789,804	-1.81(-2.49%)
Jul 02, 2015	72.73	72.62	72.62	72.62	377,602	+0.24(+0.33%)
Jul 01, 2015	73.42	73.90	71.94	72.38	781,979	-0.65(-0.89%)
Jun 30, 2015	72.91	73.70	72.14	73.03	726,155	+0.58(+0.81%)
Jun 29, 2015	73.81	74.45	72.34	72.45	530,298	-1.86(-2.50%)
Jun 26, 2015	75.05	75.05	73.51	74.31	599,202	-0.49(-0.65%)
Jun 25, 2015	75.60	75.68	74.80	74.80	456,361	-0.76(-1.00%)
Jun 24, 2015	75.76	76.18	74.66	75.55	493,010	-0.27(-0.35%)
Jun 23, 2015	75.51	76.34	75.43	75.82	342,218	+0.02(+0.03%)
Jun 22, 2015	75.52	75.80	74.93	75.80	350,799	+0.55(+0.72%)
Jun 19, 2015	75.21	75.62	74.83	75.25	613,323	+0.14(+0.19%)
Jun 18, 2015	74.37	75.49	73.67	75.11	472,254	+1.02(+1.38%)
Jun 17, 2015	74.54	74.87	73.37	74.09	755,996	-0.65(-0.87%)
Jun 16, 2015	76.38	76.65	74.62	74.74	755,154	-1.53(-2.00%)
Jun 15, 2015	75.22	76.76	75.16	76.27	854,170	-0.15(-0.20%)
Jun 12, 2015	77.38	77.38	76.16	76.42	692,986	-1.15(-1.48%)
Jun 11, 2015	77.97	78.48	77.08	77.57	614,636	-0.37(-0.48%)
Jun 10, 2015	78.72	79.06	77.41	77.94	667,543	+0.08(+0.10%)
Jun 09, 2015	77.14	78.35	76.81	77.86	352,494	+0.48(+0.62%)
Jun 08, 2015	78.61	78.97	77.09	77.38	448,299	-1.27(-1.62%)
Jun 05, 2015	77.66	79.31	77.33	78.65	633,817	+0.35(+0.45%)
Jun 04, 2015	79.03	79.30	78.03	78.30	824,708	-1.20(-1.51%)
Jun 03, 2015	80.39	80.92	79.23	79.51	443,032	-1.01(-1.26%)
Jun 02, 2015	79.09	81.42	78.81	80.52	420,992	+1.40(+1.76%)
Jun 01, 2015	80.14	80.65	78.75	79.12	509,931	-0.65(-0.81%)
May 29, 2015	79.49	80.14	78.88	79.77	842,005	+0.08(+0.10%)
May 28, 2015	80.23	80.63	79.08	79.70	678,909	-0.97(-1.20%)
May 27, 2015	78.91	80.80	78.60	80.66	550,262	+1.90(+2.41%)
May 26, 2015	79.28	80.02	78.30	78.76	487,368	-1.17(-1.46%)
May 22, 2015	81.06	79.93	79.93	79.93	457,517	-1.26(-1.55%)
May 21, 2015	79.29	81.23	79.13	81.19	699,149	+1.96(+2.47%)
May 20, 2015	78.98	79.50	77.53	79.23	695,161	+0.26(+0.33%)
May 19, 2015	79.14	79.97	78.38	78.97	840,690	-0.01(-0.01%)
May 18, 2015	78.31	79.10	77.57	78.98	1,435,861	+0.31(+0.39%)
May 15, 2015	80.27	81.85	77.88	78.67	2,532,956	-5.11(-6.10%)
May 14, 2015	84.04	84.87	83.19	83.79	969,696	+0.68(+0.82%)
May 13, 2015	81.49	84.33	81.49	83.11	1,045,476	+1.78(+2.19%)
May 12, 2015	81.84	82.61	80.96	81.33	614,403	-0.86(-1.05%)
May 11, 2015	82.74	83.07	81.88	82.19	407,677	-0.51(-0.61%)
May 08, 2015	81.67	83.35	81.19	82.70	663,545	+2.34(+2.91%)
May 07, 2015	80.17	80.45	79.24	80.36	831,297	-0.20(-0.25%)
May 06, 2015	80.07	81.52	79.68	80.56	552,278	+0.37(+0.46%)
May 05, 2015	80.45	81.70	79.94	80.18	625,713	-0.40(-0.50%)
May 04, 2015	81.11	82.16	80.34	80.59	538,443	-0.68(-0.83%)
May 01, 2015	79.58	82.09	79.31	81.26	679,470	+1.58(+1.98%)
Apr 30, 2015	80.35	81.57	79.11	79.69	934,638	-1.35(-1.66%)
Apr 29, 2015	79.32	82.11	78.36	81.03	849,501	+1.57(+1.97%)
Apr 28, 2015	81.28	81.41	79.25	79.47	730,345	-1.89(-2.33%)
Apr 27, 2015	80.90	82.17	80.64	81.36	673,371	+0.75(+0.92%)
Apr 24, 2015	80.17	80.68	78.91	80.61	417,551	+0.40(+0.50%)
Apr 23, 2015	79.66	80.56	78.64	80.21	678,820	+0.65(+0.82%)
Apr 22, 2015	79.06	80.43	78.74	79.56	410,395	+0.54(+0.68%)
Apr 21, 2015	80.75	80.95	78.97	79.03	358,117	-1.28(-1.59%)
Apr 20, 2015	80.19	80.82	79.76	80.31	381,470	+0.45(+0.56%)
Apr 17, 2015	80.39	80.65	79.51	79.86	615,137	-1.21(-1.50%)
Apr 16, 2015	82.25	82.25	80.02	81.07	813,611	-1.25(-1.52%)
Apr 15, 2015	79.65	83.05	78.81	82.32	949,426	+3.18(+4.02%)
Apr 14, 2015	80.40	80.51	77.79	79.14	962,066	-0.98(-1.23%)
Apr 13, 2015	81.74	81.74	79.39	80.13	429,042	-1.27(-1.56%)
Apr 10, 2015	80.79	81.47	80.59	81.40	565,143	+0.90(+1.12%)
Apr 09, 2015	78.18	80.57	78.05	80.50	752,272	+2.16(+2.76%)
Apr 08, 2015	78.51	78.88	77.14	78.34	478,584	-0.43(-0.55%)
Apr 07, 2015	80.43	80.59	78.68	78.77	581,616	-1.87(-2.32%)
Apr 06, 2015	78.85	80.86	78.85	80.64	621,636	+1.66(+2.10%)
Apr 02, 2015	80.05	78.98	78.98	78.98	737,504	-1.27(-1.58%)
Apr 01, 2015	79.77	80.81	78.41	80.25	751,320	+0.50(+0.62%)
Mar 31, 2015	79.40	80.49	78.77	79.75	627,155	-0.25(-0.31%)
Mar 30, 2015	79.12	80.22	78.64	80.00	684,091	+1.31(+1.66%)
Mar 27, 2015	78.92	79.69	77.60	78.69	595,445	-0.31(-0.39%)
Mar 26, 2015	76.93	79.68	75.97	79.00	1,088,848	+2.22(+2.90%)
Mar 25, 2015	76.76	77.18	75.83	76.77	647,708	+0.30(+0.39%)
Mar 24, 2015	75.80	76.67	75.51	76.48	599,676	+0.49(+0.64%)
Mar 23, 2015	76.63	77.40	75.98	75.99	816,926	-0.31(-0.40%)
Mar 20, 2015	76.90	77.17	75.55	76.30	1,409,400	-0.04(-0.05%)
Mar 19, 2015	77.25	77.40	75.51	76.34	887,398	-1.81(-2.32%)
Mar 18, 2015	77.87	78.81	75.33	78.15	1,558,900	-0.87(-1.10%)
Mar 17, 2015	78.20	79.28	77.95	79.02	922,184	+0.51(+0.64%)
Mar 16, 2015	78.71	79.06	76.93	78.51	911,987	+0.03(+0.04%)
Mar 13, 2015	80.78	81.40	77.02	78.48	1,499,217	-2.55(-3.14%)
Mar 12, 2015	80.36	82.00	80.36	81.03	1,318,779	+0.72(+0.89%)
Mar 11, 2015	76.91	80.33	76.40	80.32	1,123,087	+3.55(+4.63%)
Mar 10, 2015	78.72	79.60	76.03	76.77	958,972	-2.70(-3.40%)
Mar 09, 2015	79.18	79.99	78.86	79.47	673,228	+0.44(+0.56%)
Mar 06, 2015	79.03	79.82	78.28	79.03	829,518	-0.48(-0.60%)
Mar 05, 2015	76.99	79.81	76.58	79.50	1,011,219	+2.56(+3.32%)
Mar 04, 2015	76.71	77.35	75.90	76.95	826,579	-0.33(-0.43%)
Mar 03, 2015	76.53	77.31	75.87	77.28	816,947	+0.54(+0.71%)
Mar 02, 2015	74.92	76.81	73.84	76.74	714,631	+1.81(+2.42%)
Feb 27, 2015	75.22	75.80	74.47	74.92	441,806	-0.01(-0.01%)
Feb 26, 2015	75.28	75.45	74.41	74.93	380,327	-0.65(-0.86%)
Feb 25, 2015	76.82	76.82	74.78	75.58	643,598	-1.21(-1.58%)
Feb 24, 2015	76.27	77.28	76.14	76.79	319,795	+0.67(+0.88%)
Feb 23, 2015	76.29	76.33	74.61	76.13	579,647	-0.64(-0.83%)
Feb 20, 2015	77.43	77.70	76.35	76.77	402,273	-0.74(-0.96%)
Feb 19, 2015	76.90	77.88	76.72	77.51	372,770	-0.45(-0.58%)
Feb 18, 2015	77.40	78.13	76.68	77.96	594,208	+0.12(+0.16%)
Feb 17, 2015	77.69	78.42	76.75	77.83	734,143	-0.02(-0.02%)
Feb 13, 2015	76.31	77.85	77.85	77.85	926,307	+2.30(+3.04%)
Feb 12, 2015	74.18	75.81	73.84	75.55	582,713	+2.16(+2.94%)
Feb 11, 2015	74.13	74.34	72.91	73.40	755,473	-0.91(-1.22%)
Feb 10, 2015	75.58	76.08	73.49	74.30	647,259	-0.69(-0.92%)
Feb 09, 2015	75.15	75.71	74.50	74.99	951,783	-0.07(-0.09%)
Feb 06, 2015	73.76	75.10	72.92	75.06	1,341,307	+2.20(+3.01%)
Feb 05, 2015	73.48	73.97	71.65	72.86	1,090,611	-0.61(-0.83%)
Feb 04, 2015	73.31	75.25	71.47	73.47	1,405,034	+0.28(+0.38%)
Feb 03, 2015	71.33	74.07	71.11	73.20	1,511,559	+2.64(+3.75%)
Feb 02, 2015	68.72	70.75	68.28	70.55	994,535	+2.58(+3.79%)
Jan 30, 2015	67.10	69.02	66.63	67.97	816,872	+0.19(+0.28%)
Jan 29, 2015	66.97	68.16	65.42	67.78	1,031,665	+1.16(+1.75%)
Jan 28, 2015	69.57	70.09	66.35	66.62	712,692	-2.52(-3.64%)
Jan 27, 2015	68.02	69.80	67.60	69.14	772,833	-0.08(-0.11%)
Jan 26, 2015	68.70	69.33	67.69	69.22	800,922	+0.98(+1.44%)
Jan 23, 2015	67.64	68.99	67.53	68.23	872,936	+0.45(+0.66%)
Jan 22, 2015	70.71	70.80	67.42	67.78	1,306,746	-2.60(-3.69%)
Jan 21, 2015	68.74	70.45	68.74	70.38	611,749	+1.56(+2.26%)
Jan 20, 2015	69.97	70.22	67.54	68.82	497,093	-1.14(-1.62%)
Jan 16, 2015	66.67	70.01	66.67	69.96	744,314	+2.96(+4.42%)
Jan 15, 2015	68.07	69.63	66.85	67.00	769,683	-1.07(-1.57%)
Jan 14, 2015	66.90	68.43	66.40	68.07	1,180,490	-0.10(-0.14%)
Jan 13, 2015	70.27	71.00	67.27	68.17	951,979	-1.26(-1.81%)
Jan 12, 2015	71.23	71.23	68.11	69.43	746,452	-2.16(-3.01%)
Jan 09, 2015	72.48	72.48	70.79	71.58	567,003	-0.52(-0.71%)
Jan 08, 2015	69.92	72.72	69.85	72.10	1,154,727	+2.62(+3.76%)
Jan 07, 2015	69.31	70.57	68.76	69.48	696,337	+1.04(+1.52%)
Jan 06, 2015	69.85	70.06	67.81	68.44	1,033,606	-1.19(-1.71%)
Jan 05, 2015	72.15	72.56	69.03	69.64	1,102,936	-3.91(-5.32%)
Jan 02, 2015	73.38	74.81	72.30	73.55	493,256	+0.98(+1.35%)
Dec 31, 2014	73.29	72.57	72.57	72.57	709,006	-0.25(-0.34%)
Dec 30, 2014	73.62	74.18	72.50	72.81	1,030,114	-1.57(-2.10%)
Dec 29, 2014	72.93	74.58	72.45	74.38	680,197	+1.53(+2.10%)
Dec 26, 2014	72.37	73.89	72.30	72.85	343,955	+0.55(+0.77%)
Dec 24, 2014	72.62	72.30	72.30	72.30	346,592	-0.77(-1.06%)
Dec 23, 2014	73.50	74.31	72.70	73.07	648,131	-0.12(-0.17%)
Dec 22, 2014	75.99	75.99	72.36	73.20	720,303	-3.17(-4.15%)
Dec 19, 2014	74.46	76.47	73.70	76.36	1,354,573	+2.49(+3.37%)
Dec 18, 2014	75.35	75.56	72.70	73.87	1,064,690	+0.36(+0.49%)
Dec 17, 2014	69.28	73.67	68.76	73.51	1,330,976	+4.71(+6.84%)
Dec 16, 2014	67.34	70.21	66.87	68.81	1,203,245	+1.32(+1.96%)
Dec 15, 2014	69.75	70.71	67.06	67.48	1,146,866	-1.79(-2.59%)
Dec 12, 2014	71.03	71.45	69.23	69.27	1,145,618	-2.76(-3.84%)
Dec 11, 2014	72.87	73.66	71.94	72.04	819,571	-0.36(-0.50%)
Dec 10, 2014	75.54	76.15	72.03	72.40	1,232,939	-4.66(-6.05%)
Dec 09, 2014	74.55	77.16	74.05	77.06	889,170	+1.73(+2.29%)
Dec 08, 2014	76.45	76.73	74.66	75.33	629,606	-2.10(-2.71%)
Dec 05, 2014	77.72	78.77	77.25	77.43	833,871	-1.53(-1.94%)
Dec 04, 2014	79.50	79.63	77.96	78.97	989,766	-1.14(-1.43%)
Dec 03, 2014	76.64	80.27	76.64	80.11	1,385,881	+3.56(+4.64%)
Dec 02, 2014	76.14	76.70	74.86	76.55	1,610,485	+0.40(+0.53%)