Dover Corp (NY: DOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	42.40	42.43	42.43	42.43	838,289	-0.26(-0.60%)
Dec 30, 2015	42.77	43.23	42.59	42.68	1,159,865	-0.34(-0.79%)
Dec 29, 2015	43.39	43.84	42.73	43.02	1,729,786	-0.10(-0.22%)
Dec 28, 2015	43.04	43.22	42.77	43.12	2,986,144	-0.06(-0.14%)
Dec 24, 2015	42.92	43.18	43.18	43.18	1,585,105	+0.23(+0.53%)
Dec 23, 2015	41.83	43.25	41.83	42.95	2,166,476	+1.54(+3.71%)
Dec 22, 2015	41.09	41.72	40.93	41.42	1,772,010	+0.47(+1.15%)
Dec 21, 2015	40.71	41.09	40.50	40.95	1,838,401	+0.46(+1.15%)
Dec 18, 2015	40.88	41.42	40.45	40.48	3,595,604	-0.66(-1.61%)
Dec 17, 2015	42.36	42.59	41.00	41.15	3,035,408	-1.38(-3.24%)
Dec 16, 2015	41.99	43.46	41.62	42.52	3,676,791	-0.46(-1.06%)
Dec 15, 2015	43.28	43.46	42.83	42.98	1,904,451	+0.04(+0.10%)
Dec 14, 2015	42.78	42.96	42.02	42.94	2,415,354	+0.21(+0.50%)
Dec 11, 2015	43.55	43.68	42.64	42.72	2,130,123	-1.41(-3.20%)
Dec 10, 2015	43.83	44.50	43.73	44.14	2,000,712	+0.26(+0.60%)
Dec 09, 2015	43.49	44.57	43.37	43.87	2,147,165	+0.21(+0.48%)
Dec 08, 2015	43.83	44.20	42.84	43.67	2,827,002	-0.77(-1.74%)
Dec 07, 2015	44.32	44.65	43.74	44.44	2,844,409	-0.37(-0.82%)
Dec 04, 2015	44.82	45.55	44.31	44.81	3,821,192	-0.63(-1.39%)
Dec 03, 2015	45.08	45.73	44.66	45.44	4,008,996	+0.42(+0.94%)
Dec 02, 2015	45.94	46.06	44.84	45.01	2,127,262	-1.05(-2.28%)
Dec 01, 2015	45.46	46.28	45.45	46.07	2,607,633	+0.46(+1.02%)
Nov 30, 2015	45.12	45.78	45.01	45.60	2,409,082	+0.56(+1.24%)
Nov 27, 2015	44.89	45.14	44.71	45.04	783,284	-0.01(-0.02%)
Nov 25, 2015	45.33	45.05	45.05	45.05	1,496,955	-0.27(-0.60%)
Nov 24, 2015	44.73	45.50	44.70	45.32	2,544,574	+0.45(+1.01%)
Nov 23, 2015	44.85	45.25	44.65	44.87	1,628,366	-0.11(-0.24%)
Nov 20, 2015	45.12	45.50	44.84	44.98	1,562,237	+0.04(+0.09%)
Nov 19, 2015	44.62	44.95	44.31	44.93	1,135,379	+0.26(+0.58%)
Nov 18, 2015	43.90	44.72	43.57	44.67	1,499,448	+0.92(+2.11%)
Nov 17, 2015	44.25	44.35	43.63	43.75	1,457,788	-0.47(-1.07%)
Nov 16, 2015	43.36	44.25	43.26	44.23	1,439,571	+0.84(+1.93%)
Nov 13, 2015	43.90	44.71	43.33	43.39	2,876,351	-0.55(-1.25%)
Nov 12, 2015	43.85	44.06	42.93	43.94	4,814,807	+0.29(+0.66%)
Nov 11, 2015	44.10	44.10	43.38	43.65	1,352,149	-0.35(-0.80%)
Nov 10, 2015	43.77	44.27	43.38	44.00	1,573,314	+0.06(+0.14%)
Nov 09, 2015	44.24	44.35	43.39	43.94	1,259,742	-0.41(-0.91%)
Nov 06, 2015	44.13	44.49	43.54	44.34	1,453,824	-0.01(-0.02%)
Nov 05, 2015	44.57	44.91	43.99	44.35	1,867,600	-0.34(-0.77%)
Nov 04, 2015	45.18	45.74	44.62	44.69	1,870,031	-0.27(-0.60%)
Nov 03, 2015	45.02	45.51	44.80	44.96	1,986,287	+0.10(+0.23%)
Nov 02, 2015	44.25	45.05	44.09	44.86	1,547,427	+0.56(+1.26%)
Oct 30, 2015	44.13	44.55	43.93	44.30	2,821,091	+0.24(+0.55%)
Oct 29, 2015	43.60	44.32	43.59	44.06	2,042,726	+0.19(+0.42%)
Oct 28, 2015	43.15	44.05	42.95	43.88	2,515,100	+0.94(+2.18%)
Oct 27, 2015	43.28	43.41	42.66	42.94	1,961,716	-1.01(-2.30%)
Oct 26, 2015	44.31	44.56	43.66	43.95	1,700,885	-0.36(-0.81%)
Oct 23, 2015	44.67	44.67	43.73	44.31	2,446,330	+0.30(+0.69%)
Oct 22, 2015	42.84	44.89	42.58	44.01	5,221,008	+1.46(+3.43%)
Oct 21, 2015	42.47	43.77	42.10	42.55	4,431,291	+0.24(+0.57%)
Oct 20, 2015	40.47	43.19	39.97	42.31	6,803,123	+2.63(+6.62%)
Oct 19, 2015	39.99	40.06	39.53	39.68	3,256,095	-0.62(-1.54%)
Oct 16, 2015	41.10	41.12	39.76	40.30	2,666,977	-0.82(-1.99%)
Oct 15, 2015	40.87	41.22	40.16	41.12	2,284,879	+0.31(+0.76%)
Oct 14, 2015	41.33	41.48	40.71	40.81	1,877,818	-0.67(-1.62%)
Oct 13, 2015	41.59	42.13	41.41	41.48	2,220,137	-0.38(-0.90%)
Oct 12, 2015	42.40	42.60	41.59	41.86	2,019,686	-0.43(-1.01%)
Oct 09, 2015	44.01	44.14	42.28	42.29	3,684,602	-1.61(-3.67%)
Oct 08, 2015	42.49	44.18	42.46	43.90	2,513,896	+1.31(+3.08%)
Oct 07, 2015	42.51	43.79	41.70	42.58	3,304,181	+0.49(+1.16%)
Oct 06, 2015	41.46	42.29	41.24	42.09	2,544,683	+0.66(+1.59%)
Oct 05, 2015	40.20	41.68	39.90	41.43	2,626,462	+1.57(+3.93%)
Oct 02, 2015	38.51	39.90	38.29	39.87	2,795,434	+1.01(+2.60%)
Oct 01, 2015	39.41	39.74	38.48	38.86	1,962,529	-0.46(-1.17%)
Sep 30, 2015	39.29	39.60	38.56	39.32	3,173,785	+0.47(+1.20%)
Sep 29, 2015	38.98	39.18	38.55	38.85	2,534,450	+0.00(+0.00%)
Sep 28, 2015	39.52	39.53	38.71	38.85	1,792,680	-1.08(-2.70%)
Sep 25, 2015	40.11	40.34	39.78	39.93	1,971,091	+0.09(+0.22%)
Sep 24, 2015	39.21	40.05	38.68	39.84	2,346,152	+0.06(+0.16%)
Sep 23, 2015	40.62	40.77	39.50	39.78	2,188,374	-0.84(-2.07%)
Sep 22, 2015	40.66	41.02	40.12	40.62	2,088,337	-0.65(-1.57%)
Sep 21, 2015	41.94	42.16	41.19	41.26	1,851,152	-0.58(-1.40%)
Sep 18, 2015	41.70	42.20	41.57	41.85	6,918,313	-0.44(-1.04%)
Sep 17, 2015	42.49	42.98	42.18	42.29	2,461,015	-0.38(-0.90%)
Sep 16, 2015	42.20	42.78	42.17	42.67	1,906,649	+0.51(+1.21%)
Sep 15, 2015	41.37	42.25	41.26	42.16	1,741,758	+0.92(+2.23%)
Sep 14, 2015	41.50	41.67	41.04	41.24	1,654,902	-0.40(-0.96%)
Sep 11, 2015	41.63	41.89	41.22	41.64	1,899,237	+0.16(+0.38%)
Sep 10, 2015	41.61	41.88	41.21	41.48	1,567,632	-0.11(-0.26%)
Sep 09, 2015	42.71	43.02	41.57	41.59	2,374,341	-0.70(-1.66%)
Sep 08, 2015	41.49	42.44	41.20	42.29	2,986,373	+1.96(+4.86%)
Sep 04, 2015	40.32	40.33	40.33	40.33	2,253,653	-0.55(-1.35%)
Sep 03, 2015	40.76	41.45	40.71	40.88	2,376,319	-0.09(-0.22%)
Sep 02, 2015	41.05	41.19	40.23	40.97	2,006,507	+0.39(+0.97%)
Sep 01, 2015	41.49	41.77	40.38	40.58	2,759,626	-2.01(-4.73%)
Aug 31, 2015	41.71	42.91	41.12	42.60	4,175,996	+1.09(+2.62%)
Aug 28, 2015	40.97	41.81	40.88	41.51	2,106,751	+0.27(+0.65%)
Aug 27, 2015	40.48	41.49	40.23	41.24	2,307,396	+1.49(+3.74%)
Aug 26, 2015	38.94	39.80	38.47	39.76	3,649,039	+1.54(+4.02%)
Aug 25, 2015	40.70	40.90	38.19	38.22	3,030,123	-1.30(-3.30%)
Aug 24, 2015	38.58	40.96	37.89	39.52	2,974,088	-1.28(-3.13%)
Aug 21, 2015	41.51	41.69	40.79	40.80	2,470,983	-0.97(-2.32%)
Aug 20, 2015	42.56	42.84	41.77	41.77	1,953,718	-1.09(-2.53%)
Aug 19, 2015	43.37	43.55	42.57	42.86	1,565,044	-0.81(-1.86%)
Aug 18, 2015	43.89	43.89	43.40	43.67	1,340,259	-0.29(-0.67%)
Aug 17, 2015	43.56	44.19	43.19	43.96	1,926,028	+0.31(+0.70%)
Aug 14, 2015	43.90	44.29	43.60	43.65	1,900,859	-0.30(-0.68%)
Aug 13, 2015	44.20	44.20	43.64	43.95	1,588,122	-0.18(-0.40%)
Aug 12, 2015	43.72	44.34	43.35	44.13	1,478,534	+0.15(+0.34%)
Aug 11, 2015	44.43	44.51	43.72	43.98	1,409,700	-1.11(-2.47%)
Aug 10, 2015	43.95	45.25	43.80	45.09	2,053,663	+1.50(+3.45%)
Aug 07, 2015	43.59	44.33	43.42	43.59	1,558,959	-0.14(-0.33%)
Aug 06, 2015	43.53	44.09	43.07	43.74	1,661,597	+0.25(+0.58%)
Aug 05, 2015	43.27	44.24	43.27	43.48	2,265,544	+0.57(+1.32%)
Aug 04, 2015	43.20	43.68	42.81	42.92	4,328,258	+0.07(+0.18%)
Aug 03, 2015	43.46	43.55	42.75	42.84	2,387,255	-0.89(-2.04%)
Jul 31, 2015	44.28	44.51	43.54	43.74	2,717,848	-0.38(-0.85%)
Jul 30, 2015	44.60	44.60	43.89	44.11	2,030,543	-0.52(-1.16%)
Jul 29, 2015	43.78	44.76	43.71	44.63	1,697,794	+0.77(+1.76%)
Jul 28, 2015	43.91	44.07	43.37	43.86	3,451,326	+0.20(+0.47%)
Jul 27, 2015	43.42	43.70	43.12	43.65	3,782,627	-0.10(-0.23%)
Jul 24, 2015	44.15	44.21	43.62	43.76	2,423,819	-0.29(-0.65%)
Jul 23, 2015	44.04	44.50	43.95	44.04	2,542,931	-0.02(-0.05%)
Jul 22, 2015	43.91	44.48	43.71	44.06	2,059,804	-0.06(-0.14%)
Jul 21, 2015	44.12	45.07	43.65	44.13	4,917,438	-1.13(-2.50%)
Jul 20, 2015	45.25	45.51	45.03	45.26	1,964,863	-0.05(-0.11%)
Jul 17, 2015	45.20	45.76	45.12	45.31	2,189,237	+0.03(+0.08%)
Jul 16, 2015	45.23	45.62	45.16	45.27	2,569,964	+0.35(+0.77%)
Jul 15, 2015	45.28	45.28	44.51	44.92	2,290,927	-0.48(-1.05%)
Jul 14, 2015	44.94	45.65	44.73	45.40	2,794,502	+0.35(+0.77%)
Jul 13, 2015	44.84	45.27	44.45	45.05	4,138,061	+0.49(+1.10%)
Jul 10, 2015	45.05	45.69	44.16	44.56	4,508,934	-1.34(-2.92%)
Jul 09, 2015	47.38	47.38	45.89	45.90	2,765,072	-0.57(-1.23%)
Jul 08, 2015	47.22	47.42	46.25	46.47	2,308,709	-1.15(-2.42%)
Jul 07, 2015	47.42	47.76	46.70	47.63	2,677,693	+0.22(+0.46%)
Jul 06, 2015	47.22	47.98	47.05	47.41	1,874,043	-0.37(-0.77%)
Jul 02, 2015	48.11	47.78	47.78	47.78	2,130,270	-0.03(-0.06%)
Jul 01, 2015	48.36	48.45	47.65	47.80	1,924,799	-0.10(-0.21%)
Jun 30, 2015	48.49	48.75	47.86	47.91	2,038,025	+0.06(+0.13%)
Jun 29, 2015	47.93	48.54	47.78	47.85	1,449,358	-0.74(-1.52%)
Jun 26, 2015	48.52	48.75	48.28	48.58	4,356,101	+0.14(+0.28%)
Jun 25, 2015	49.31	49.31	48.45	48.45	1,038,755	-0.77(-1.57%)
Jun 24, 2015	49.54	49.69	49.05	49.22	1,031,912	-0.31(-0.63%)
Jun 23, 2015	49.44	49.67	49.22	49.53	857,307	+0.00(+0.00%)
Jun 22, 2015	49.74	49.77	49.34	49.53	1,150,545	+0.01(+0.03%)
Jun 19, 2015	49.99	50.02	49.46	49.52	1,829,296	-0.61(-1.21%)
Jun 18, 2015	49.68	50.40	49.36	50.13	2,383,239	+0.51(+1.03%)
Jun 17, 2015	49.30	49.80	49.30	49.61	1,873,253	+0.53(+1.07%)
Jun 16, 2015	49.07	49.16	48.65	49.09	1,775,449	+0.01(+0.03%)
Jun 15, 2015	49.42	49.50	48.91	49.07	1,891,992	-0.85(-1.70%)
Jun 12, 2015	49.95	50.12	49.75	49.92	1,345,788	-0.17(-0.34%)
Jun 11, 2015	50.20	50.28	49.69	50.09	1,400,722	+0.01(+0.03%)
Jun 10, 2015	49.93	50.49	49.73	50.08	2,462,060	+0.65(+1.31%)
Jun 09, 2015	49.78	50.29	49.23	49.43	3,724,790	-0.24(-0.48%)
Jun 08, 2015	50.13	50.28	49.59	49.67	2,140,861	-0.70(-1.38%)
Jun 05, 2015	50.26	50.67	49.93	50.36	1,646,286	+0.07(+0.14%)
Jun 04, 2015	51.42	51.42	50.20	50.30	2,755,136	-1.45(-2.80%)
Jun 03, 2015	51.91	52.50	51.48	51.74	2,087,549	-0.01(-0.01%)
Jun 02, 2015	51.10	52.16	51.00	51.75	3,222,156	+0.44(+0.85%)
Jun 01, 2015	51.79	51.79	51.14	51.31	2,159,256	-0.16(-0.31%)
May 29, 2015	52.14	52.24	51.31	51.47	2,404,838	-0.80(-1.53%)
May 28, 2015	52.18	52.55	51.78	52.27	2,233,788	-0.12(-0.22%)
May 27, 2015	52.55	52.68	51.94	52.39	1,601,924	-0.03(-0.05%)
May 26, 2015	52.48	52.78	52.18	52.41	2,564,328	-0.40(-0.76%)
May 22, 2015	52.81	52.81	52.81	52.81	2,765,873	+0.14(+0.27%)
May 21, 2015	51.78	53.10	51.71	52.67	2,616,070	+0.85(+1.64%)
May 20, 2015	51.60	52.29	51.24	51.82	1,713,233	+0.40(+0.78%)
May 19, 2015	51.24	51.48	50.61	51.42	2,786,335	-0.11(-0.21%)
May 18, 2015	51.53	51.76	51.20	51.53	1,280,207	-0.05(-0.09%)
May 15, 2015	51.94	51.99	51.05	51.58	1,378,642	-0.38(-0.73%)
May 14, 2015	52.14	52.43	51.79	51.96	1,893,599	+0.10(+0.20%)
May 13, 2015	51.43	52.09	51.37	51.86	2,220,744	+0.65(+1.26%)
May 12, 2015	50.71	51.41	50.69	51.21	1,370,633	+0.29(+0.57%)
May 11, 2015	51.10	51.28	50.78	50.92	1,371,676	-0.10(-0.19%)
May 08, 2015	51.52	51.61	50.63	51.01	2,571,415	+0.52(+1.04%)
May 07, 2015	50.99	51.11	50.41	50.49	2,933,184	-0.69(-1.34%)
May 06, 2015	51.56	51.61	50.85	51.18	2,016,880	+0.11(+0.21%)
May 05, 2015	51.42	52.20	50.91	51.07	1,753,046	-0.22(-0.42%)
May 04, 2015	51.16	51.63	50.93	51.29	2,297,923	+0.14(+0.28%)
May 01, 2015	51.42	51.88	50.86	51.14	4,192,632	-0.28(-0.54%)
Apr 30, 2015	51.81	52.11	51.21	51.42	3,112,191	-0.57(-1.10%)
Apr 29, 2015	51.07	52.59	50.78	51.99	4,014,827	+0.57(+1.11%)
Apr 28, 2015	51.01	51.50	50.91	51.42	3,211,876	+0.19(+0.37%)
Apr 27, 2015	50.26	51.29	50.04	51.23	3,063,753	+1.09(+2.17%)
Apr 24, 2015	50.37	50.67	49.67	50.14	2,285,995	-0.37(-0.73%)
Apr 23, 2015	48.87	50.81	48.85	50.51	3,680,022	+1.69(+3.46%)
Apr 22, 2015	48.81	48.90	48.24	48.82	2,216,209	-0.03(-0.06%)
Apr 21, 2015	49.49	49.78	48.58	48.85	2,997,817	-0.72(-1.45%)
Apr 20, 2015	49.20	49.73	49.20	49.57	2,184,096	+0.58(+1.19%)
Apr 17, 2015	49.28	49.47	48.71	48.98	2,282,578	-0.79(-1.58%)
Apr 16, 2015	50.06	50.39	49.67	49.77	2,527,205	-0.48(-0.95%)
Apr 15, 2015	48.56	50.41	48.37	50.25	3,886,345	+2.09(+4.34%)
Apr 14, 2015	47.33	48.30	47.29	48.15	2,391,335	+0.69(+1.46%)
Apr 13, 2015	47.13	47.88	46.90	47.46	2,038,346	+0.33(+0.71%)
Apr 10, 2015	48.21	48.22	46.91	47.13	6,655,171	-1.51(-3.10%)
Apr 09, 2015	48.37	48.81	48.19	48.64	1,934,548	+0.11(+0.22%)
Apr 08, 2015	48.22	48.85	48.12	48.53	3,022,111	+0.06(+0.13%)
Apr 07, 2015	48.25	48.91	48.22	48.47	1,949,535	-0.01(-0.03%)
Apr 06, 2015	47.08	48.98	47.03	48.48	2,383,347	+1.16(+2.45%)
Apr 02, 2015	47.16	47.32	47.32	47.32	1,952,441	+0.18(+0.37%)
Apr 01, 2015	46.92	47.48	46.55	47.14	1,653,660	+0.20(+0.43%)
Mar 31, 2015	47.56	47.56	46.63	46.94	2,648,133	-0.94(-1.96%)
Mar 30, 2015	47.69	47.96	47.42	47.88	1,425,883	+0.51(+1.08%)
Mar 27, 2015	47.31	47.71	47.09	47.37	1,737,110	+0.17(+0.36%)
Mar 26, 2015	46.82	47.33	46.74	47.20	2,316,565	+0.03(+0.07%)
Mar 25, 2015	47.63	47.65	46.89	47.16	2,179,454	-0.27(-0.57%)
Mar 24, 2015	47.14	47.59	46.97	47.44	1,549,313	+0.29(+0.60%)
Mar 23, 2015	47.99	48.16	47.10	47.15	2,684,282	-1.27(-2.62%)
Mar 20, 2015	48.54	48.81	48.33	48.42	4,980,356	+0.11(+0.22%)
Mar 19, 2015	48.53	48.65	47.91	48.31	1,885,884	-0.65(-1.33%)
Mar 18, 2015	46.93	49.13	46.66	48.96	3,120,285	+1.86(+3.95%)
Mar 17, 2015	48.25	48.25	46.75	47.10	3,589,513	-1.37(-2.82%)
Mar 16, 2015	48.50	48.66	48.20	48.47	2,614,867	+0.08(+0.17%)
Mar 13, 2015	48.69	48.70	47.86	48.39	2,189,310	-0.46(-0.95%)
Mar 12, 2015	48.15	48.94	48.08	48.85	1,925,787	+0.98(+2.06%)
Mar 11, 2015	47.78	47.96	47.44	47.86	1,718,131	+0.21(+0.44%)
Mar 10, 2015	48.28	48.28	47.65	47.65	1,904,294	-1.05(-2.15%)
Mar 09, 2015	48.17	48.85	48.17	48.70	1,703,039	+0.68(+1.41%)
Mar 06, 2015	48.64	48.98	47.87	48.02	1,926,698	-1.19(-2.42%)
Mar 05, 2015	48.64	49.23	48.41	49.21	2,593,739	+0.56(+1.16%)
Mar 04, 2015	48.77	48.98	48.18	48.64	1,701,573	-0.34(-0.69%)
Mar 03, 2015	48.90	49.44	48.55	48.98	2,400,173	-0.19(-0.39%)
Mar 02, 2015	48.93	49.36	48.22	49.17	2,166,184	+0.24(+0.50%)
Feb 27, 2015	49.20	49.61	48.85	48.93	1,939,461	-0.32(-0.65%)
Feb 26, 2015	49.76	50.00	49.07	49.25	1,993,606	-0.62(-1.24%)
Feb 25, 2015	49.97	50.21	49.56	49.87	1,310,334	-0.16(-0.31%)
Feb 24, 2015	49.73	50.20	49.60	50.02	1,367,902	+0.23(+0.46%)
Feb 23, 2015	50.04	50.27	49.48	49.79	1,473,698	-0.53(-1.05%)
Feb 20, 2015	49.93	50.43	49.10	50.32	2,021,347	+0.14(+0.27%)
Feb 19, 2015	49.56	50.25	49.30	50.18	2,893,936	+0.30(+0.61%)
Feb 18, 2015	50.08	50.35	49.59	49.88	3,016,973	-0.30(-0.59%)
Feb 17, 2015	50.06	50.25	49.36	50.18	2,240,616	-0.08(-0.16%)
Feb 13, 2015	49.55	50.26	50.26	50.26	3,166,869	+0.76(+1.54%)
Feb 12, 2015	49.02	49.56	48.79	49.50	1,649,057	+0.81(+1.66%)
Feb 11, 2015	48.71	48.93	48.12	48.69	1,404,462	-0.24(-0.50%)
Feb 10, 2015	49.46	49.58	48.47	48.93	1,687,523	-0.40(-0.81%)
Feb 09, 2015	48.60	49.41	48.55	49.33	2,559,311	+0.62(+1.28%)
Feb 06, 2015	49.10	49.35	48.56	48.71	2,031,258	-0.42(-0.85%)
Feb 05, 2015	49.20	49.34	48.79	49.12	2,028,392	+0.32(+0.65%)
Feb 04, 2015	49.42	49.57	48.66	48.81	3,142,432	-1.06(-2.13%)
Feb 03, 2015	50.39	50.46	49.58	49.87	5,840,609	+0.98(+2.00%)
Feb 02, 2015	46.96	48.97	46.00	48.89	5,802,893	+1.58(+3.34%)
Jan 30, 2015	46.83	47.46	46.43	47.31	5,795,416	-0.07(-0.14%)
Jan 29, 2015	46.28	47.60	46.01	47.37	3,778,051	+1.04(+2.24%)
Jan 28, 2015	47.85	47.85	46.19	46.33	3,363,633	-1.38(-2.90%)
Jan 27, 2015	46.98	48.31	46.14	47.72	4,352,239	-0.21(-0.44%)
Jan 26, 2015	47.29	48.32	47.27	47.93	3,135,151	+0.81(+1.72%)
Jan 23, 2015	48.19	48.50	47.07	47.12	3,026,678	-1.54(-3.16%)
Jan 22, 2015	47.64	48.70	47.64	48.66	2,791,014	+0.23(+0.47%)
Jan 21, 2015	47.10	48.55	47.10	48.43	3,533,248	+1.06(+2.24%)
Jan 20, 2015	47.25	47.52	46.79	47.37	2,739,353	+0.38(+0.80%)
Jan 16, 2015	46.30	47.12	46.03	46.99	4,064,098	+0.66(+1.43%)
Jan 15, 2015	46.46	47.40	46.27	46.33	3,423,742	-0.13(-0.28%)
Jan 14, 2015	46.04	46.67	45.78	46.46	3,485,422	-0.25(-0.54%)
Jan 13, 2015	46.75	47.26	46.01	46.71	3,332,332	+0.28(+0.60%)
Jan 12, 2015	47.17	47.22	45.79	46.43	2,751,052	-0.61(-1.29%)
Jan 09, 2015	48.04	48.17	47.00	47.04	2,864,926	-1.01(-2.09%)
Jan 08, 2015	47.61	48.08	47.17	48.04	2,441,180	+0.96(+2.04%)
Jan 07, 2015	47.28	47.50	46.54	47.08	3,579,924	+0.38(+0.82%)
Jan 06, 2015	47.08	47.17	46.16	46.70	3,744,662	-0.22(-0.48%)
Jan 05, 2015	47.98	49.10	46.69	46.92	6,074,493	-1.70(-3.49%)