Booz Allen Hamilton Holding Corp (NY: BAH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	25.57	25.58	25.17	25.21	1,165,924	-0.33(-1.29%)
Feb 26, 2015	25.47	25.78	25.33	25.54	953,232	+0.04(+0.17%)
Feb 25, 2015	25.67	25.68	25.40	25.50	845,218	-0.12(-0.46%)
Feb 24, 2015	25.83	25.87	25.38	25.61	889,272	-0.19(-0.72%)
Feb 23, 2015	25.56	25.87	25.56	25.80	950,975	+0.29(+1.13%)
Feb 20, 2015	25.63	25.68	25.42	25.51	1,397,429	-0.10(-0.40%)
Feb 19, 2015	25.63	25.76	25.44	25.61	1,069,699	+0.06(+0.23%)
Feb 18, 2015	25.18	25.58	25.11	25.56	976,222	+0.32(+1.28%)
Feb 17, 2015	25.54	25.58	25.11	25.23	1,217,004	-0.31(-1.23%)
Feb 13, 2015	26.00	25.55	25.55	25.55	1,823,987	+0.15(+0.60%)
Feb 12, 2015	24.89	25.41	24.84	25.39	1,479,893	+0.69(+2.81%)
Feb 11, 2015	24.53	24.83	24.51	24.70	1,861,470	+0.17(+0.69%)
Feb 10, 2015	24.31	24.58	23.82	24.53	2,667,492	+0.31(+1.29%)
Feb 09, 2015	24.39	24.49	24.06	24.22	1,474,038	-0.26(-1.07%)
Feb 06, 2015	24.63	24.70	24.33	24.48	1,758,146	-0.12(-0.48%)
Feb 05, 2015	24.76	24.89	24.45	24.60	1,370,669	-0.07(-0.27%)
Feb 04, 2015	24.67	24.83	24.45	24.67	2,594,681	-0.01(-0.03%)
Feb 03, 2015	24.15	24.76	24.01	24.67	4,110,100	-0.13(-0.54%)
Feb 02, 2015	24.85	24.96	24.41	24.81	1,192,108	+0.26(+1.06%)
Jan 30, 2015	24.62	24.93	24.40	24.55	984,283	-0.21(-0.85%)
Jan 29, 2015	25.17	25.17	23.95	24.76	1,407,965	-0.02(-0.07%)
Jan 28, 2015	25.93	26.39	24.16	24.78	1,267,152	-0.20(-0.81%)
Jan 27, 2015	24.64	25.42	24.52	24.98	1,230,758	+0.16(+0.65%)
Jan 26, 2015	24.45	24.87	24.28	24.82	879,701	+0.32(+1.31%)
Jan 23, 2015	24.37	24.56	24.30	24.50	414,539	+0.08(+0.35%)
Jan 22, 2015	24.19	24.50	23.92	24.41	581,682	+0.26(+1.08%)
Jan 21, 2015	24.37	24.37	23.93	24.15	669,945	-0.23(-0.93%)
Jan 20, 2015	24.56	24.67	24.13	24.38	448,762	-0.03(-0.10%)
Jan 16, 2015	24.01	24.45	23.96	24.40	659,478	+0.40(+1.69%)
Jan 15, 2015	24.24	24.28	23.84	24.00	504,523	+0.01(+0.04%)
Jan 14, 2015	23.86	24.12	23.72	23.99	556,140	-0.01(-0.04%)
Jan 13, 2015	23.81	24.54	23.62	24.00	1,226,645	+0.52(+2.23%)
Jan 12, 2015	23.49	23.59	23.35	23.48	894,920	-0.02(-0.07%)
Jan 09, 2015	23.75	24.02	23.43	23.49	1,064,617	+0.27(+1.16%)
Jan 08, 2015	22.72	23.23	22.72	23.22	446,632	+0.57(+2.53%)
Jan 07, 2015	22.25	22.77	22.15	22.65	494,398	+0.51(+2.28%)
Jan 06, 2015	22.17	22.36	21.77	22.14	609,815	-0.04(-0.19%)
Jan 05, 2015	22.33	22.67	22.08	22.19	749,769	-0.21(-0.94%)
Jan 02, 2015	22.41	22.61	22.09	22.40	414,872	+0.03(+0.11%)
Dec 31, 2014	22.75	22.37	22.37	22.37	255,552	-0.38(-1.67%)
Dec 30, 2014	22.73	22.90	22.67	22.75	254,708	+0.02(+0.07%)
Dec 29, 2014	22.85	22.87	22.53	22.73	315,405	-0.11(-0.48%)
Dec 26, 2014	22.84	23.05	22.83	22.84	241,291	+0.01(+0.04%)
Dec 24, 2014	22.83	22.84	22.84	22.84	191,279	-0.03(-0.11%)
Dec 23, 2014	22.76	23.10	22.56	22.86	755,437	+0.47(+2.11%)
Dec 22, 2014	22.02	22.40	22.02	22.39	517,927	+0.45(+2.04%)
Dec 19, 2014	21.44	22.02	21.40	21.94	1,637,974	+0.48(+2.24%)
Dec 18, 2014	21.62	21.63	21.34	21.46	1,070,145	+0.05(+0.24%)
Dec 17, 2014	21.47	21.49	20.96	21.41	864,704	+0.03(+0.12%)
Dec 16, 2014	21.27	21.72	21.21	21.39	558,717	+0.03(+0.12%)
Dec 15, 2014	21.66	21.75	21.17	21.36	753,557	-0.16(-0.74%)
Dec 12, 2014	22.28	22.32	21.51	21.52	622,347	-1.02(-4.53%)
Dec 11, 2014	22.52	22.80	22.44	22.54	392,246	+0.07(+0.30%)
Dec 10, 2014	22.86	22.90	22.46	22.47	290,013	-0.36(-1.59%)
Dec 09, 2014	22.64	22.84	22.52	22.84	561,544	+0.00(+0.00%)
Dec 08, 2014	23.22	23.37	22.81	22.84	458,628	-0.38(-1.63%)
Dec 05, 2014	23.21	23.30	23.10	23.22	1,039,247	+0.03(+0.11%)
Dec 04, 2014	23.37	23.45	23.16	23.19	391,060	-0.24(-1.01%)
Dec 03, 2014	23.28	23.46	22.99	23.43	507,001	+0.18(+0.76%)
Dec 02, 2014	23.00	23.25	22.95	23.25	568,524	+0.30(+1.29%)
Dec 01, 2014	23.27	23.27	22.93	22.95	810,910	+0.01(+0.04%)
Nov 28, 2014	22.44	23.04	22.44	22.95	615,413	+0.47(+2.10%)
Nov 26, 2014	22.44	22.47	22.47	22.47	449,677	+0.17(+0.76%)
Nov 25, 2014	22.22	22.37	22.15	22.30	489,731	+0.12(+0.53%)
Nov 24, 2014	21.99	22.24	21.85	22.19	610,849	+0.23(+1.04%)
Nov 21, 2014	21.97	22.20	21.86	21.96	795,715	+0.15(+0.70%)
Nov 20, 2014	21.87	21.93	21.74	21.81	560,052	-0.14(-0.65%)
Nov 19, 2014	22.19	22.20	21.93	21.95	476,346	-0.24(-1.06%)
Nov 18, 2014	22.27	22.44	22.18	22.19	411,610	-0.09(-0.42%)
Nov 17, 2014	22.25	22.43	22.17	22.28	469,341	-0.03(-0.15%)
Nov 14, 2014	22.44	22.62	22.27	22.31	760,624	-0.08(-0.34%)
Nov 13, 2014	22.14	22.62	22.10	22.39	1,898,346	+0.30(+1.34%)
Nov 12, 2014	22.01	22.10	21.88	22.09	1,288,635	+0.09(+0.42%)
Nov 11, 2014	21.84	22.03	21.79	22.00	1,241,018	+0.19(+0.89%)
Nov 10, 2014	21.68	21.97	21.68	21.81	1,887,669	+0.10(+0.47%)
Nov 07, 2014	21.39	21.82	21.27	21.71	2,088,312	+0.32(+1.50%)
Nov 06, 2014	21.26	21.42	21.13	21.39	5,447,223	-0.71(-3.21%)
Nov 05, 2014	22.09	22.24	22.00	22.09	707,238	+0.02(+0.08%)
Nov 04, 2014	22.16	22.38	22.06	22.08	326,049	-0.18(-0.79%)
Nov 03, 2014	22.18	22.33	22.09	22.25	661,768	+0.13(+0.57%)
Oct 31, 2014	21.88	22.39	21.84	22.13	927,162	+0.32(+1.46%)
Oct 30, 2014	21.28	22.02	21.15	21.81	1,062,591	+0.66(+3.10%)
Oct 29, 2014	21.93	21.97	20.94	21.15	1,617,095	-0.83(-3.78%)
Oct 28, 2014	21.68	22.20	21.65	21.98	1,062,496	+0.36(+1.67%)
Oct 27, 2014	21.54	21.67	21.60	21.62	422,136	+0.03(+0.12%)
Oct 24, 2014	21.21	21.61	21.18	21.60	327,784	+0.33(+1.54%)
Oct 23, 2014	21.52	21.58	21.24	21.27	644,557	-0.12(-0.55%)
Oct 22, 2014	21.37	21.83	21.35	21.39	887,904	+0.07(+0.32%)
Oct 21, 2014	21.09	21.46	21.05	21.32	633,543	+0.26(+1.24%)
Oct 20, 2014	21.23	21.34	21.12	21.06	770,977	-0.21(-0.99%)
Oct 17, 2014	21.00	21.34	20.95	21.27	593,356	+0.40(+1.93%)
Oct 16, 2014	20.78	21.07	20.45	20.87	630,347	+0.00(+0.00%)
Oct 15, 2014	20.99	21.04	20.72	20.87	1,227,987	-0.08(-0.36%)
Oct 14, 2014	20.79	21.10	20.71	20.94	1,090,399	+0.19(+0.93%)
Oct 13, 2014	20.62	20.90	20.49	20.75	988,683	+0.22(+1.06%)
Oct 10, 2014	20.74	21.00	20.52	20.53	862,385	-0.23(-1.09%)
Oct 09, 2014	20.89	21.04	20.67	20.76	739,311	-0.22(-1.04%)
Oct 08, 2014	20.67	21.03	20.50	20.98	799,519	+0.30(+1.46%)
Oct 07, 2014	20.55	20.88	20.37	20.67	719,133	+0.02(+0.08%)
Oct 06, 2014	20.81	20.99	20.62	20.66	810,548	-0.13(-0.65%)
Oct 03, 2014	20.73	21.07	20.55	20.79	2,292,491	+0.53(+2.61%)
Oct 02, 2014	20.10	20.34	19.86	20.26	1,058,186	+0.29(+1.43%)
Oct 01, 2014	19.65	20.04	19.54	19.98	917,285	+0.33(+1.67%)
Sep 30, 2014	19.57	19.81	19.51	19.65	528,278	+0.07(+0.34%)
Sep 29, 2014	19.50	19.72	19.37	19.58	428,530	-0.04(-0.21%)
Sep 26, 2014	19.57	19.78	19.46	19.62	575,608	+0.10(+0.52%)
Sep 25, 2014	19.48	19.54	19.15	19.52	1,110,402	-0.03(-0.17%)
Sep 24, 2014	19.75	19.81	19.40	19.56	629,474	-0.14(-0.72%)
Sep 23, 2014	20.08	20.17	19.69	19.70	1,064,220	-0.37(-1.84%)
Sep 22, 2014	20.17	20.32	20.04	20.07	657,286	-0.12(-0.58%)
Sep 19, 2014	20.34	20.58	20.13	20.19	596,341	-0.09(-0.46%)
Sep 18, 2014	20.03	20.45	19.92	20.28	736,404	+0.24(+1.22%)
Sep 17, 2014	19.73	20.12	19.70	20.04	682,214	+0.36(+1.84%)
Sep 16, 2014	19.52	19.77	19.48	19.68	492,871	+0.17(+0.86%)
Sep 15, 2014	19.74	20.03	19.41	19.51	970,979	+0.55(+2.88%)
Sep 12, 2014	19.15	19.15	18.78	18.96	669,433	-0.23(-1.18%)
Sep 11, 2014	19.01	19.27	18.96	19.19	562,017	+0.18(+0.93%)
Sep 10, 2014	18.70	19.06	18.70	19.01	510,686	+0.29(+1.52%)
Sep 09, 2014	19.10	19.10	18.70	18.73	443,456	-0.34(-1.81%)
Sep 08, 2014	19.15	19.25	19.01	19.07	304,174	-0.10(-0.53%)
Sep 05, 2014	19.02	19.24	19.02	19.17	480,771	+0.19(+1.02%)
Sep 04, 2014	18.90	19.15	18.90	18.98	585,050	+0.08(+0.44%)
Sep 03, 2014	19.10	19.29	18.88	18.89	736,008	-0.16(-0.84%)
Sep 02, 2014	18.68	19.08	18.62	19.05	862,132	+0.43(+2.30%)
Aug 29, 2014	18.63	18.63	18.63	18.63	743,201	+0.09(+0.50%)
Aug 28, 2014	18.57	18.69	18.49	18.53	719,597	-0.08(-0.41%)
Aug 27, 2014	18.53	18.74	18.46	18.61	1,452,518	+0.15(+0.82%)
Aug 26, 2014	18.34	18.60	18.28	18.46	590,136	+0.18(+1.01%)
Aug 25, 2014	18.47	18.69	18.26	18.27	779,328	-0.17(-0.91%)
Aug 22, 2014	18.18	18.47	18.11	18.44	1,632,879	+0.30(+1.67%)
Aug 21, 2014	18.10	18.27	18.09	18.14	725,693	+0.04(+0.23%)
Aug 20, 2014	18.12	18.31	18.05	18.10	1,028,203	-0.01(-0.05%)
Aug 19, 2014	18.11	18.16	18.00	18.10	861,556	+0.07(+0.37%)
Aug 18, 2014	17.94	18.20	17.84	18.04	837,231	+0.24(+1.37%)
Aug 15, 2014	17.94	17.99	17.70	17.79	1,168,961	-0.10(-0.56%)
Aug 14, 2014	18.09	18.09	17.86	17.89	588,982	-0.13(-0.70%)
Aug 13, 2014	17.90	18.10	17.80	18.02	1,102,019	+0.17(+0.94%)
Aug 12, 2014	17.76	17.89	17.71	17.85	1,300,358	-0.02(-0.09%)
Aug 11, 2014	17.82	18.00	17.82	17.87	743,836	+0.08(+0.47%)
Aug 08, 2014	17.70	17.80	17.53	17.79	755,718	+0.15(+0.86%)
Aug 07, 2014	17.51	17.72	17.48	17.63	1,258,764	+0.05(+0.29%)
Aug 06, 2014	17.40	17.70	17.31	17.58	1,510,526	+0.10(+0.55%)
Aug 05, 2014	17.47	17.61	17.35	17.49	853,567	-0.02(-0.14%)
Aug 04, 2014	17.74	17.86	17.18	17.51	1,314,553	-0.18(-0.99%)
Aug 01, 2014	17.77	17.88	17.60	17.69	1,005,659	-0.05(-0.27%)
Jul 31, 2014	18.15	18.28	17.58	17.74	2,187,968	-0.19(-1.07%)
Jul 30, 2014	17.21	17.96	17.15	17.93	1,668,754	+1.11(+6.59%)
Jul 29, 2014	16.80	16.96	16.77	16.82	799,738	+0.02(+0.10%)
Jul 28, 2014	16.75	16.89	16.71	16.80	466,778	+0.06(+0.33%)
Jul 25, 2014	16.90	16.94	16.73	16.75	386,156	-0.19(-1.13%)
Jul 24, 2014	16.88	17.04	16.87	16.94	775,997	+0.14(+0.81%)
Jul 23, 2014	16.70	16.85	16.67	16.80	971,650	+0.14(+0.81%)
Jul 22, 2014	16.64	16.77	16.60	16.67	486,534	+0.06(+0.38%)
Jul 21, 2014	16.73	16.74	16.55	16.60	384,394	-0.13(-0.76%)
Jul 18, 2014	16.64	16.89	16.61	16.73	375,151	+0.11(+0.67%)
Jul 17, 2014	16.81	16.92	16.57	16.62	419,299	-0.23(-1.37%)
Jul 16, 2014	16.79	16.96	16.78	16.85	722,000	+0.11(+0.67%)
Jul 15, 2014	16.83	16.86	16.73	16.74	543,972	-0.10(-0.57%)
Jul 14, 2014	16.74	17.00	16.72	16.83	309,253	+0.11(+0.67%)
Jul 11, 2014	16.79	16.85	16.72	16.72	305,339	-0.08(-0.47%)
Jul 10, 2014	16.61	16.91	16.47	16.80	871,679	+0.04(+0.24%)
Jul 09, 2014	16.83	16.91	16.74	16.76	712,792	-0.07(-0.43%)
Jul 08, 2014	17.02	17.06	16.81	16.83	795,052	-0.23(-1.36%)
Jul 07, 2014	17.07	17.34	17.03	17.07	937,079	-0.02(-0.09%)
Jul 03, 2014	17.27	17.08	17.08	17.08	1,733,226	-0.13(-0.74%)
Jul 02, 2014	17.10	17.33	17.05	17.21	904,908	+0.01(+0.05%)
Jul 01, 2014	16.95	17.43	16.89	17.20	1,259,265	+0.26(+1.55%)
Jun 30, 2014	16.74	17.03	16.65	16.94	1,452,819	+0.25(+1.48%)
Jun 27, 2014	17.11	17.21	16.69	16.69	3,960,840	-0.45(-2.65%)
Jun 26, 2014	17.26	17.42	17.03	17.15	1,241,543	-0.26(-1.47%)
Jun 25, 2014	17.12	17.46	17.09	17.40	957,790	+0.24(+1.39%)
Jun 24, 2014	17.20	17.30	17.13	17.16	784,871	-0.04(-0.23%)
Jun 23, 2014	17.33	17.44	17.14	17.20	785,586	-0.10(-0.60%)
Jun 20, 2014	16.99	17.34	16.95	17.31	2,768,056	+0.37(+2.21%)
Jun 19, 2014	17.16	17.28	16.90	16.93	930,710	-0.24(-1.39%)
Jun 18, 2014	17.10	17.19	16.99	17.17	766,806	+0.06(+0.37%)
Jun 17, 2014	16.62	17.27	16.62	17.11	1,138,772	-0.30(-1.74%)
Jun 16, 2014	17.46	17.61	17.38	17.41	849,488	-0.03(-0.18%)
Jun 13, 2014	17.31	17.61	17.31	17.44	639,765	+0.14(+0.83%)
Jun 12, 2014	17.16	17.48	17.14	17.30	859,794	-0.02(-0.14%)
Jun 11, 2014	17.58	17.67	17.22	17.32	854,387	-0.29(-1.63%)
Jun 10, 2014	17.78	17.78	17.57	17.61	712,505	-0.08(-0.45%)
Jun 06, 2014	17.61	17.76	17.58	17.69	1,193,996	+0.06(+0.32%)
Jun 05, 2014	18.16	18.16	17.56	17.63	709,640	-0.02(-0.09%)
Jun 04, 2014	17.49	17.70	17.46	17.65	571,516	+0.16(+0.91%)
Jun 03, 2014	17.53	17.73	17.45	17.49	1,307,191	-0.04(-0.23%)
Jun 02, 2014	17.64	17.70	17.47	17.53	763,165	-0.03(-0.18%)
May 30, 2014	17.55	17.66	17.43	17.56	1,289,574	+0.01(+0.05%)
May 29, 2014	17.81	18.01	17.54	17.55	4,759,131	-1.20(-6.39%)
May 28, 2014	18.82	19.00	18.66	18.75	670,953	-0.06(-0.34%)
May 27, 2014	19.00	19.15	18.77	18.81	851,952	-0.21(-1.08%)
May 23, 2014	18.61	19.02	19.02	19.02	971,489	+0.85(+4.67%)
May 22, 2014	18.15	18.62	18.15	18.17	713,183	+0.58(+3.29%)
May 21, 2014	18.43	18.53	17.10	17.59	3,041,602	-1.78(-9.18%)
May 20, 2014	19.50	19.54	19.04	19.37	1,260,124	-0.11(-0.57%)
May 19, 2014	19.53	19.64	19.44	19.48	692,374	-0.10(-0.49%)
May 16, 2014	19.40	19.64	19.31	19.58	488,491	+0.13(+0.65%)
May 15, 2014	19.48	19.52	18.98	19.45	846,476	-0.06(-0.28%)
May 14, 2014	19.90	20.02	19.47	19.50	717,578	-0.33(-1.68%)
May 13, 2014	19.78	20.09	19.75	19.84	595,878	+0.12(+0.60%)
May 12, 2014	19.62	19.75	19.55	19.72	611,461	+0.18(+0.93%)
May 09, 2014	19.26	19.56	19.07	19.54	510,075	+0.25(+1.32%)
May 08, 2014	19.04	19.35	19.04	19.28	578,379	+0.23(+1.21%)
May 07, 2014	18.89	19.06	18.66	19.05	647,491	+0.19(+1.01%)
May 06, 2014	18.56	18.88	18.50	18.86	633,750	+0.28(+1.49%)
May 05, 2014	18.52	18.69	18.37	18.58	490,170	-0.02(-0.13%)
May 02, 2014	18.41	18.85	18.39	18.61	447,028	+0.21(+1.16%)
May 01, 2014	18.45	18.58	18.29	18.39	425,413	-0.05(-0.26%)
Apr 30, 2014	18.37	18.46	18.25	18.44	492,727	+0.06(+0.30%)
Apr 29, 2014	18.03	18.44	18.01	18.39	512,789	+0.40(+2.25%)
Apr 28, 2014	18.16	18.21	17.70	17.98	865,101	-0.13(-0.70%)
Apr 25, 2014	17.88	18.21	17.87	18.11	796,120	+0.21(+1.20%)
Apr 24, 2014	18.08	18.08	17.82	17.89	530,982	-0.06(-0.35%)
Apr 23, 2014	17.75	18.03	17.69	17.96	500,497	+0.17(+0.98%)
Apr 22, 2014	17.40	18.02	17.40	17.78	1,226,794	+0.40(+2.33%)
Apr 21, 2014	17.56	17.66	17.33	17.38	328,124	-0.16(-0.90%)
Apr 17, 2014	17.49	17.54	17.54	17.54	210,705	+0.06(+0.36%)
Apr 16, 2014	17.20	17.57	17.16	17.47	629,105	+0.37(+2.18%)
Apr 15, 2014	17.06	17.21	16.89	17.10	1,358,466	+0.09(+0.51%)
Apr 14, 2014	17.05	17.10	16.87	17.01	966,813	+0.04(+0.23%)
Apr 11, 2014	17.36	17.42	16.81	16.97	1,329,651	-0.44(-2.51%)
Apr 10, 2014	17.58	17.66	17.31	17.41	957,657	-0.20(-1.13%)
Apr 09, 2014	17.56	17.69	17.38	17.61	1,036,403	+0.18(+1.05%)
Apr 08, 2014	17.41	17.58	17.31	17.43	927,824	+0.00(+0.00%)
Apr 07, 2014	17.37	17.47	17.20	17.43	1,758,607	-0.02(-0.09%)
Apr 04, 2014	17.77	17.85	17.38	17.44	1,181,219	-0.26(-1.48%)
Apr 03, 2014	18.04	18.12	17.62	17.70	1,791,743	-0.42(-2.32%)
Apr 02, 2014	17.79	18.12	17.70	18.12	936,017	+0.41(+2.33%)
Apr 01, 2014	17.46	17.81	17.43	17.71	511,159	+0.25(+1.45%)
Mar 31, 2014	17.33	17.48	17.20	17.46	470,878	+0.18(+1.06%)
Mar 28, 2014	17.23	17.58	17.14	17.27	918,355	+0.05(+0.28%)
Mar 27, 2014	17.46	17.46	17.17	17.23	663,836	-0.25(-1.41%)
Mar 26, 2014	17.54	17.73	17.43	17.47	761,282	+0.00(+0.00%)
Mar 25, 2014	17.26	17.51	17.24	17.47	639,592	+0.25(+1.47%)
Mar 24, 2014	17.38	17.44	17.10	17.22	769,000	-0.11(-0.64%)
Mar 21, 2014	17.51	17.66	17.31	17.33	1,773,060	-0.13(-0.73%)
Mar 20, 2014	17.35	17.66	17.35	17.46	762,749	+0.06(+0.37%)
Mar 19, 2014	17.27	17.53	17.22	17.39	1,088,214	+0.10(+0.55%)
Mar 18, 2014	17.10	17.35	17.10	17.30	946,401	+0.25(+1.44%)
Mar 17, 2014	17.31	17.38	17.04	17.05	1,119,062	-0.14(-0.83%)
Mar 14, 2014	17.03	17.32	16.86	17.20	1,245,474	+0.17(+1.03%)
Mar 13, 2014	17.29	17.36	16.99	17.02	985,825	-0.28(-1.61%)
Mar 12, 2014	17.14	17.36	17.04	17.30	956,147	+0.04(+0.23%)
Mar 11, 2014	17.39	17.41	17.24	17.26	661,906	-0.12(-0.69%)
Mar 10, 2014	17.40	17.41	17.25	17.38	800,599	+0.02(+0.09%)
Mar 07, 2014	17.31	17.47	17.26	17.36	615,905	+0.07(+0.41%)
Mar 06, 2014	17.44	17.51	17.24	17.29	492,172	-0.08(-0.46%)
Mar 05, 2014	17.62	17.62	17.35	17.37	590,059	-0.21(-1.22%)
Mar 04, 2014	17.02	17.69	17.02	17.58	1,108,761	+0.68(+4.04%)