American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	55.57	56.71	55.52	55.67	1,661,735	+0.01(+0.02%)
Feb 26, 2016	58.11	58.11	55.53	55.66	2,837,512	-2.78(-4.76%)
Feb 25, 2016	58.05	58.82	57.65	58.44	1,573,129	+1.17(+2.04%)
Feb 24, 2016	57.33	57.50	56.74	57.27	1,372,750	+0.02(+0.03%)
Feb 23, 2016	56.77	57.42	56.77	57.26	1,008,315	+0.34(+0.60%)
Feb 22, 2016	56.86	57.05	56.56	56.91	778,898	+0.43(+0.76%)
Feb 19, 2016	56.19	56.99	56.09	56.48	1,159,853	-0.03(-0.06%)
Feb 18, 2016	55.60	56.95	55.52	56.52	1,920,415	+0.94(+1.70%)
Feb 17, 2016	56.26	56.26	55.31	55.57	2,139,166	-0.38(-0.68%)
Feb 16, 2016	56.33	56.33	54.64	55.95	1,990,214	+0.06(+0.11%)
Feb 12, 2016	56.75	55.89	55.89	55.89	1,733,962	-0.86(-1.51%)
Feb 11, 2016	57.01	57.32	56.21	56.75	2,210,367	-0.52(-0.90%)
Feb 10, 2016	56.68	57.32	56.40	57.26	1,813,106	+0.82(+1.46%)
Feb 09, 2016	55.08	56.69	55.08	56.44	2,040,697	+1.23(+2.22%)
Feb 08, 2016	54.72	55.25	54.31	55.21	1,171,036	+0.49(+0.89%)
Feb 05, 2016	54.63	54.94	54.24	54.72	1,521,186	-0.18(-0.33%)
Feb 04, 2016	56.09	56.11	54.71	54.90	2,287,221	-1.38(-2.46%)
Feb 03, 2016	56.24	56.78	55.96	56.28	1,363,281	+0.44(+0.80%)
Feb 02, 2016	55.64	55.99	54.86	55.84	1,207,617	+0.28(+0.51%)
Feb 01, 2016	55.27	56.07	55.27	55.56	1,512,967	+0.10(+0.18%)
Jan 29, 2016	54.69	55.56	54.35	55.46	1,628,867	+1.25(+2.30%)
Jan 28, 2016	53.61	54.62	53.37	54.21	1,017,826	+0.86(+1.62%)
Jan 27, 2016	53.27	53.75	52.94	53.35	1,024,102	+0.08(+0.14%)
Jan 26, 2016	52.75	53.41	52.55	53.27	1,170,359	+0.78(+1.48%)
Jan 25, 2016	53.62	53.78	52.38	52.49	1,236,061	-0.85(-1.60%)
Jan 22, 2016	51.90	53.78	51.57	53.35	1,489,732	+1.87(+3.63%)
Jan 21, 2016	51.85	52.02	51.29	51.47	1,493,056	-0.32(-0.61%)
Jan 20, 2016	52.12	52.37	50.76	51.79	2,206,425	-0.33(-0.64%)
Jan 19, 2016	51.78	52.42	51.66	52.12	1,272,587	+0.45(+0.88%)
Jan 15, 2016	51.65	51.67	51.67	51.67	1,133,373	-0.34(-0.66%)
Jan 14, 2016	51.29	52.32	51.25	52.01	1,108,062	+0.67(+1.31%)
Jan 13, 2016	51.70	51.86	51.14	51.34	916,125	-0.09(-0.17%)
Jan 12, 2016	51.61	51.70	50.62	51.42	1,071,505	-0.05(-0.10%)
Jan 11, 2016	51.33	51.74	51.07	51.47	855,781	+0.50(+0.97%)
Jan 08, 2016	50.95	51.50	50.85	50.98	807,524	+0.20(+0.39%)
Jan 07, 2016	50.55	51.00	50.32	50.78	1,189,996	-0.38(-0.75%)
Jan 06, 2016	50.97	51.53	50.81	51.17	965,251	-0.22(-0.43%)
Jan 05, 2016	51.56	51.65	50.73	51.39	1,542,375	-0.15(-0.28%)
Jan 04, 2016	50.99	51.77	50.99	51.53	1,777,229	+0.49(+0.95%)
Dec 31, 2015	51.59	51.05	51.05	51.05	630,302	-0.60(-1.16%)
Dec 30, 2015	51.98	52.07	51.53	51.65	557,846	-0.13(-0.25%)
Dec 29, 2015	51.90	52.29	51.75	51.77	848,329	-0.01(-0.02%)
Dec 28, 2015	51.02	51.82	51.00	51.78	1,063,745	+0.67(+1.30%)
Dec 24, 2015	50.77	51.12	51.12	51.12	448,643	+0.22(+0.44%)
Dec 23, 2015	50.61	51.05	50.54	50.89	915,581	+0.46(+0.91%)
Dec 22, 2015	50.05	50.51	49.53	50.43	1,194,269	+0.65(+1.30%)
Dec 21, 2015	50.93	50.94	49.60	49.78	1,328,764	-1.09(-2.15%)
Dec 18, 2015	50.55	51.22	49.76	50.88	2,620,614	+0.22(+0.44%)
Dec 17, 2015	50.25	51.07	50.08	50.65	2,207,640	+0.43(+0.85%)
Dec 16, 2015	49.15	50.34	49.15	50.23	1,399,258	+1.37(+2.80%)
Dec 15, 2015	48.48	49.11	48.48	48.86	1,319,359	+0.40(+0.83%)
Dec 14, 2015	48.44	48.81	48.26	48.46	1,371,114	+0.00(+0.00%)
Dec 11, 2015	48.48	48.84	48.19	48.46	879,948	-0.04(-0.09%)
Dec 10, 2015	49.57	49.60	48.38	48.50	1,221,794	-0.97(-1.97%)
Dec 09, 2015	49.52	50.20	49.43	49.48	1,074,389	-0.46(-0.92%)
Dec 08, 2015	49.58	50.15	49.45	49.94	1,127,104	+0.04(+0.09%)
Dec 07, 2015	49.34	49.90	49.20	49.89	916,543	+0.33(+0.67%)
Dec 04, 2015	49.07	49.59	49.06	49.56	822,845	+0.51(+1.05%)
Dec 03, 2015	48.89	49.09	48.66	49.05	805,611	+0.22(+0.46%)
Dec 02, 2015	49.24	49.44	48.66	48.83	772,364	-0.62(-1.24%)
Dec 01, 2015	49.32	49.93	49.02	49.44	1,103,087	+0.09(+0.19%)
Nov 30, 2015	49.53	49.89	49.12	49.35	1,690,279	-0.25(-0.50%)
Nov 27, 2015	48.83	49.60	48.81	49.60	651,961	+0.88(+1.81%)
Nov 25, 2015	48.68	48.72	48.72	48.72	722,886	+0.12(+0.25%)
Nov 24, 2015	48.83	49.01	48.27	48.60	1,249,692	-0.50(-1.03%)
Nov 23, 2015	49.13	49.44	48.99	49.10	729,155	+0.06(+0.12%)
Nov 20, 2015	48.96	49.47	48.88	49.04	534,580	+0.11(+0.23%)
Nov 19, 2015	48.77	49.12	48.72	48.93	608,242	+0.18(+0.37%)
Nov 18, 2015	47.96	48.80	47.84	48.75	678,681	+0.86(+1.80%)
Nov 17, 2015	48.49	48.63	47.84	47.89	754,378	-0.67(-1.37%)
Nov 16, 2015	47.84	48.57	47.65	48.55	550,789	+0.70(+1.46%)
Nov 13, 2015	48.16	48.55	47.79	47.85	526,659	-0.39(-0.81%)
Nov 12, 2015	48.48	49.16	48.13	48.25	560,628	-0.36(-0.74%)
Nov 11, 2015	48.41	48.84	48.30	48.60	650,779	+0.22(+0.46%)
Nov 10, 2015	47.60	48.40	47.49	48.38	745,322	+0.72(+1.51%)
Nov 09, 2015	47.27	47.75	47.13	47.66	1,062,561	+0.30(+0.63%)
Nov 06, 2015	49.49	49.74	47.10	47.37	1,350,901	-2.35(-4.73%)
Nov 05, 2015	49.59	49.88	48.94	49.71	1,130,742	+0.47(+0.95%)
Nov 04, 2015	49.02	49.24	48.71	49.24	1,267,457	+0.21(+0.43%)
Nov 03, 2015	48.61	49.06	48.34	49.03	1,177,508	+0.36(+0.73%)
Nov 02, 2015	48.91	49.19	48.38	48.68	821,232	-0.04(-0.09%)
Oct 30, 2015	48.57	49.17	48.42	48.72	867,982	+0.24(+0.49%)
Oct 29, 2015	48.73	49.03	47.85	48.48	1,207,294	-0.55(-1.13%)
Oct 28, 2015	49.23	49.60	48.45	49.03	846,631	-0.17(-0.35%)
Oct 27, 2015	49.34	49.51	49.08	49.20	815,333	-0.23(-0.46%)
Oct 26, 2015	49.05	49.49	48.85	49.43	580,302	+0.48(+0.99%)
Oct 23, 2015	49.65	49.70	48.79	48.95	977,059	-0.70(-1.42%)
Oct 22, 2015	49.33	49.86	49.33	49.65	1,228,169	+0.44(+0.90%)
Oct 21, 2015	49.98	50.17	49.16	49.21	1,401,687	-0.56(-1.13%)
Oct 20, 2015	49.92	50.28	49.75	49.77	965,455	-0.30(-0.59%)
Oct 19, 2015	49.57	50.09	49.52	50.07	1,287,913	+0.48(+0.98%)
Oct 16, 2015	49.47	49.80	49.20	49.58	1,120,421	+0.14(+0.29%)
Oct 15, 2015	47.80	49.44	47.59	49.44	1,365,537	+0.91(+1.87%)
Oct 14, 2015	48.98	49.39	48.39	48.53	1,420,865	-0.47(-0.95%)
Oct 13, 2015	48.69	49.07	48.57	49.00	1,203,816	+0.20(+0.42%)
Oct 12, 2015	48.36	49.07	48.27	48.79	754,198	+0.49(+1.02%)
Oct 09, 2015	48.26	48.51	48.00	48.30	1,135,126	+0.03(+0.05%)
Oct 08, 2015	47.03	48.28	46.83	48.28	1,346,353	+1.27(+2.69%)
Oct 07, 2015	47.34	47.44	46.87	47.01	916,654	-0.23(-0.49%)
Oct 06, 2015	47.63	47.68	47.19	47.24	736,552	-0.38(-0.80%)
Oct 05, 2015	47.30	47.75	47.18	47.62	1,389,689	+0.37(+0.79%)
Oct 02, 2015	46.99	47.28	46.44	47.25	1,403,437	+0.31(+0.65%)
Oct 01, 2015	46.73	46.98	46.39	46.94	1,090,034	+0.16(+0.34%)
Sep 30, 2015	46.33	46.80	46.19	46.78	1,306,307	+0.76(+1.64%)
Sep 29, 2015	45.75	46.09	45.58	46.03	1,030,106	+0.09(+0.19%)
Sep 28, 2015	46.59	46.71	45.86	45.94	1,134,220	-0.68(-1.46%)
Sep 25, 2015	46.29	47.25	46.19	46.62	1,816,550	+0.44(+0.96%)
Sep 24, 2015	45.56	46.44	45.51	46.18	934,213	+0.40(+0.87%)
Sep 23, 2015	45.46	45.98	45.38	45.78	1,070,254	+0.27(+0.60%)
Sep 22, 2015	45.27	45.62	45.19	45.51	925,851	-0.08(-0.19%)
Sep 21, 2015	45.52	45.92	45.47	45.59	823,403	+0.15(+0.34%)
Sep 18, 2015	44.97	45.82	44.85	45.44	1,178,041	+0.15(+0.34%)
Sep 17, 2015	44.82	45.67	44.80	45.29	1,073,152	+0.41(+0.91%)
Sep 16, 2015	44.58	44.97	44.56	44.88	669,752	+0.31(+0.69%)
Sep 15, 2015	44.47	44.68	44.24	44.57	550,336	+0.20(+0.46%)
Sep 14, 2015	44.17	44.53	44.06	44.37	1,138,990	+0.24(+0.54%)
Sep 11, 2015	43.22	44.15	43.10	44.13	780,448	+0.72(+1.66%)
Sep 10, 2015	43.59	43.89	43.27	43.41	1,171,213	-0.08(-0.20%)
Sep 09, 2015	44.15	44.17	43.44	43.49	1,157,784	-0.41(-0.93%)
Sep 08, 2015	43.81	44.20	43.66	43.90	1,046,990	+0.49(+1.13%)
Sep 04, 2015	43.89	43.41	43.41	43.41	1,424,867	-0.93(-2.11%)
Sep 03, 2015	43.71	44.52	43.69	44.34	1,479,170	+0.68(+1.56%)
Sep 02, 2015	43.81	43.95	43.21	43.66	1,252,973	+0.30(+0.69%)
Sep 01, 2015	43.96	44.11	43.16	43.37	1,054,432	-0.75(-1.69%)
Aug 31, 2015	44.79	44.79	43.83	44.11	974,511	-0.91(-2.02%)
Aug 28, 2015	45.03	45.24	44.63	45.02	1,345,361	-0.11(-0.24%)
Aug 27, 2015	44.73	45.17	44.34	45.13	1,197,099	+0.85(+1.92%)
Aug 26, 2015	44.06	44.41	42.93	44.28	1,704,973	+0.67(+1.54%)
Aug 25, 2015	44.79	45.05	43.61	43.61	2,098,667	-0.49(-1.12%)
Aug 24, 2015	44.35	45.00	42.60	44.11	2,267,362	-1.78(-3.87%)
Aug 21, 2015	45.52	46.24	46.03	45.88	1,220,060	-0.14(-0.31%)
Aug 20, 2015	46.22	46.59	45.78	46.03	1,211,979	-0.52(-1.11%)
Aug 19, 2015	46.16	46.60	45.99	46.54	656,492	+0.14(+0.31%)
Aug 18, 2015	46.29	46.54	45.93	46.40	695,067	-0.04(-0.09%)
Aug 17, 2015	46.20	46.55	46.09	46.44	821,750	+0.33(+0.72%)
Aug 14, 2015	45.84	46.13	45.73	46.11	748,693	+0.09(+0.20%)
Aug 13, 2015	45.56	46.25	45.49	46.02	1,125,976	+0.37(+0.82%)
Aug 12, 2015	44.79	45.73	44.68	45.64	1,100,577	+0.53(+1.17%)
Aug 11, 2015	44.49	45.13	44.28	45.12	988,595	+0.73(+1.65%)
Aug 10, 2015	44.43	44.76	44.25	44.39	622,880	-0.04(-0.10%)
Aug 07, 2015	43.87	44.63	43.63	44.43	812,036	+0.46(+1.04%)
Aug 06, 2015	43.24	44.04	42.96	43.97	1,197,147	+0.43(+0.99%)
Aug 05, 2015	43.47	43.96	43.33	43.54	790,330	+0.31(+0.72%)
Aug 04, 2015	43.93	44.00	43.17	43.23	715,769	-0.72(-1.63%)
Aug 03, 2015	43.81	44.24	43.74	43.94	811,440	+0.14(+0.33%)
Jul 31, 2015	43.84	44.25	43.56	43.80	620,965	+0.27(+0.62%)
Jul 30, 2015	43.51	43.85	43.40	43.53	636,934	-0.10(-0.23%)
Jul 29, 2015	43.34	43.66	43.15	43.63	614,227	+0.19(+0.45%)
Jul 28, 2015	43.46	43.66	43.10	43.44	885,400	-0.11(-0.25%)
Jul 27, 2015	42.94	43.64	42.84	43.55	941,816	+0.57(+1.32%)
Jul 24, 2015	42.58	43.06	42.55	42.98	715,122	+0.42(+0.99%)
Jul 23, 2015	43.12	43.32	42.39	42.56	762,541	-0.59(-1.37%)
Jul 22, 2015	42.72	43.32	42.72	43.15	652,604	+0.32(+0.75%)
Jul 21, 2015	43.28	43.38	42.72	42.83	702,382	-0.51(-1.17%)
Jul 20, 2015	43.29	43.54	43.03	43.33	732,119	+0.04(+0.10%)
Jul 17, 2015	43.74	43.80	43.29	43.29	824,147	-0.40(-0.91%)
Jul 16, 2015	43.40	43.82	43.20	43.69	664,338	+0.45(+1.03%)
Jul 15, 2015	43.22	43.27	42.96	43.24	708,660	+0.05(+0.12%)
Jul 14, 2015	43.23	43.40	43.01	43.19	842,305	+0.17(+0.39%)
Jul 13, 2015	43.09	43.30	42.79	43.02	705,834	+0.17(+0.39%)
Jul 10, 2015	42.43	43.08	42.20	42.85	988,846	+0.51(+1.22%)
Jul 09, 2015	43.39	43.40	42.20	42.34	1,703,662	-0.84(-1.95%)
Jul 08, 2015	42.95	43.27	42.67	43.18	1,093,517	+0.08(+0.20%)
Jul 07, 2015	42.40	43.23	42.38	43.10	1,393,756	+0.73(+1.73%)
Jul 06, 2015	42.00	42.36	41.92	42.36	1,852,075	+0.30(+0.72%)
Jul 02, 2015	41.80	42.06	42.06	42.06	828,092	+0.57(+1.38%)
Jul 01, 2015	41.15	41.57	40.94	41.49	963,083	+0.46(+1.11%)
Jun 30, 2015	41.55	41.70	40.80	41.03	1,630,770	-0.25(-0.61%)
Jun 29, 2015	41.57	41.96	41.26	41.28	927,014	-0.65(-1.55%)
Jun 26, 2015	41.68	41.96	41.47	41.93	799,960	+0.28(+0.67%)
Jun 25, 2015	42.09	41.93	41.59	41.66	796,673	-0.28(-0.66%)
Jun 24, 2015	42.04	42.25	41.82	41.93	946,891	-0.27(-0.64%)
Jun 23, 2015	42.54	42.61	41.98	42.20	1,195,147	-0.22(-0.52%)
Jun 22, 2015	42.63	42.85	42.21	42.42	1,199,810	-0.03(-0.06%)
Jun 19, 2015	42.91	42.94	42.44	42.45	1,609,459	-0.12(-0.28%)
Jun 18, 2015	41.88	42.71	41.82	42.57	1,411,940	+0.74(+1.78%)
Jun 17, 2015	41.71	42.11	41.61	41.82	1,487,054	+0.19(+0.45%)
Jun 16, 2015	41.82	42.14	41.47	41.64	2,027,732	-0.31(-0.74%)
Jun 15, 2015	42.54	42.67	41.68	41.95	1,564,166	-0.66(-1.54%)
Jun 12, 2015	42.82	42.82	42.54	42.61	767,175	-0.36(-0.84%)
Jun 11, 2015	42.91	43.12	42.71	42.97	1,174,233	+0.14(+0.34%)
Jun 10, 2015	43.08	43.38	42.80	42.83	1,257,102	-0.20(-0.47%)
Jun 09, 2015	43.15	43.53	42.92	43.03	1,179,446	-0.07(-0.16%)
Jun 08, 2015	43.18	43.39	42.94	43.10	1,208,225	+0.24(+0.57%)
Jun 05, 2015	43.16	43.64	42.66	42.85	991,083	-0.78(-1.80%)
Jun 04, 2015	43.48	43.80	43.45	43.64	976,852	+0.03(+0.08%)
Jun 03, 2015	44.12	44.24	43.43	43.60	974,062	-0.51(-1.15%)
Jun 02, 2015	44.40	44.54	43.87	44.11	970,652	-0.48(-1.08%)
Jun 01, 2015	44.63	44.90	44.41	44.59	752,627	-0.02(-0.04%)
May 29, 2015	44.44	44.84	44.40	44.61	1,429,148	+0.14(+0.30%)
May 28, 2015	44.74	45.08	44.32	44.47	1,583,436	-0.42(-0.94%)
May 27, 2015	44.71	45.03	44.53	44.90	739,356	+0.33(+0.74%)
May 26, 2015	44.47	44.71	44.21	44.57	826,830	-0.08(-0.17%)
May 22, 2015	45.04	44.64	44.64	44.64	1,028,153	-0.41(-0.90%)
May 21, 2015	45.14	45.19	44.86	45.05	973,541	-0.04(-0.09%)
May 20, 2015	45.25	45.49	45.01	45.09	840,724	-0.19(-0.41%)
May 19, 2015	45.44	45.51	45.13	45.28	712,521	-0.17(-0.37%)
May 18, 2015	45.07	45.76	44.84	45.44	2,400,984	+0.18(+0.39%)
May 15, 2015	44.83	45.28	44.74	45.27	1,205,366	+0.56(+1.25%)
May 14, 2015	44.29	44.72	44.15	44.71	902,458	+0.64(+1.45%)
May 13, 2015	44.46	44.72	44.00	44.07	757,350	-0.19(-0.44%)
May 12, 2015	44.40	44.53	44.04	44.26	1,157,722	-0.22(-0.49%)
May 11, 2015	44.75	44.94	44.26	44.48	1,147,984	-0.22(-0.49%)
May 08, 2015	45.02	45.22	44.58	44.70	1,189,193	-0.01(-0.02%)
May 07, 2015	44.67	45.11	44.34	44.71	1,104,995	+0.23(+0.51%)
May 06, 2015	44.93	45.19	44.17	44.48	1,212,193	-0.34(-0.75%)
May 05, 2015	45.58	45.74	44.70	44.82	776,061	-0.97(-2.12%)
May 04, 2015	45.56	46.10	45.52	45.79	727,502	+0.27(+0.59%)
May 01, 2015	45.78	45.91	45.19	45.52	1,140,663	-0.18(-0.40%)
Apr 30, 2015	46.03	46.15	45.33	45.71	1,238,793	-0.44(-0.96%)
Apr 29, 2015	45.87	46.26	45.59	46.15	931,131	+0.01(+0.02%)
Apr 28, 2015	45.66	46.35	45.50	46.14	879,991	+0.36(+0.79%)
Apr 27, 2015	46.57	46.60	45.57	45.78	1,063,842	-0.70(-1.51%)
Apr 24, 2015	45.96	46.67	45.82	46.49	938,319	+0.69(+1.50%)
Apr 23, 2015	45.53	46.02	45.39	45.80	622,948	+0.31(+0.68%)
Apr 22, 2015	45.41	45.51	45.00	45.49	610,491	+0.32(+0.71%)
Apr 21, 2015	45.62	45.93	45.09	45.17	790,006	-0.20(-0.44%)
Apr 20, 2015	45.01	45.94	45.01	45.37	1,229,894	+0.44(+0.97%)
Apr 17, 2015	45.04	45.26	44.78	44.94	809,678	-0.23(-0.50%)
Apr 16, 2015	45.19	45.38	44.59	45.16	847,749	-0.05(-0.11%)
Apr 15, 2015	45.33	45.52	45.19	45.21	818,736	-0.07(-0.15%)
Apr 14, 2015	44.96	45.28	44.85	45.28	685,065	+0.27(+0.60%)
Apr 13, 2015	45.59	45.65	44.95	45.01	874,760	-0.41(-0.90%)
Apr 10, 2015	45.38	45.48	45.03	45.42	1,033,084	+0.26(+0.58%)
Apr 09, 2015	45.36	45.45	44.96	45.16	682,736	-0.24(-0.54%)
Apr 08, 2015	45.97	46.04	45.06	45.40	964,905	-0.44(-0.95%)
Apr 07, 2015	46.26	46.36	45.77	45.84	611,568	-0.42(-0.91%)
Apr 06, 2015	46.02	46.54	45.87	46.26	806,402	+0.24(+0.53%)
Apr 02, 2015	45.69	46.02	46.02	46.02	743,135	+0.36(+0.79%)
Apr 01, 2015	45.50	45.69	45.08	45.66	854,924	+0.21(+0.46%)
Mar 31, 2015	45.53	45.80	45.41	45.45	1,418,497	-0.08(-0.18%)
Mar 30, 2015	45.53	45.84	45.17	45.53	892,929	+0.18(+0.39%)
Mar 27, 2015	44.85	45.54	44.85	45.35	703,993	+0.54(+1.20%)
Mar 26, 2015	45.15	45.44	44.76	44.82	948,004	-0.39(-0.87%)
Mar 25, 2015	46.14	46.14	45.21	45.21	804,550	-0.30(-0.66%)
Mar 24, 2015	45.74	46.21	45.40	45.51	878,664	-0.26(-0.57%)
Mar 23, 2015	46.03	46.11	45.71	45.77	706,671	-0.35(-0.76%)
Mar 20, 2015	45.74	46.15	45.50	46.13	1,259,625	+0.57(+1.25%)
Mar 19, 2015	45.35	45.80	45.17	45.56	856,652	+0.08(+0.17%)
Mar 18, 2015	44.71	45.65	44.37	45.48	1,102,167	+0.92(+2.07%)
Mar 17, 2015	44.20	44.60	44.08	44.56	904,817	+0.26(+0.59%)
Mar 16, 2015	43.95	44.68	43.85	44.30	849,563	+0.49(+1.11%)
Mar 13, 2015	44.28	44.28	43.46	43.81	858,719	-0.60(-1.34%)
Mar 12, 2015	44.01	44.54	43.95	44.41	699,956	+0.65(+1.49%)
Mar 11, 2015	43.96	44.12	43.74	43.75	1,209,108	-0.06(-0.13%)
Mar 10, 2015	43.59	44.05	43.57	43.81	541,146	-0.03(-0.06%)
Mar 09, 2015	43.83	44.04	43.67	43.84	648,789	+0.01(+0.02%)
Mar 06, 2015	44.85	44.96	43.59	43.83	1,544,823	-1.37(-3.04%)
Mar 05, 2015	44.96	45.50	44.95	45.20	1,801,031	+0.41(+0.92%)
Mar 04, 2015	44.70	44.91	44.44	44.79	924,073	-0.15(-0.34%)
Mar 03, 2015	44.64	45.10	44.46	44.94	1,070,119	+0.29(+0.64%)