Kellogg Co (NY: K )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	57.42	57.82	57.16	57.72	1,730,677	+0.25(+0.43%)
Apr 28, 2016	57.05	57.80	56.95	57.47	1,143,820	+0.07(+0.12%)
Apr 27, 2016	56.78	57.59	56.73	57.40	1,859,148	+0.80(+1.42%)
Apr 26, 2016	57.04	57.14	56.50	56.60	2,352,553	-0.36(-0.63%)
Apr 25, 2016	56.47	57.18	56.45	56.96	1,746,020	+0.39(+0.69%)
Apr 22, 2016	56.41	56.62	56.15	56.57	1,610,952	+0.22(+0.39%)
Apr 21, 2016	57.67	57.67	56.33	56.35	2,478,162	-1.29(-2.24%)
Apr 20, 2016	58.27	58.44	57.55	57.65	1,827,515	-0.67(-1.15%)
Apr 19, 2016	58.38	58.46	57.90	58.31	2,051,700	-0.05(-0.09%)
Apr 18, 2016	58.28	58.50	57.97	58.37	1,861,945	+0.09(+0.15%)
Apr 15, 2016	57.49	58.31	57.41	58.28	2,977,572	+0.82(+1.43%)
Apr 14, 2016	57.63	57.95	57.41	57.46	2,935,365	-0.16(-0.27%)
Apr 13, 2016	58.24	58.24	57.41	57.61	2,243,443	-0.50(-0.87%)
Apr 12, 2016	57.90	58.26	57.90	58.12	1,214,749	+0.26(+0.45%)
Apr 11, 2016	58.13	58.49	57.77	57.86	1,452,941	-0.20(-0.34%)
Apr 08, 2016	58.02	58.24	57.72	58.05	1,089,872	+0.11(+0.18%)
Apr 07, 2016	58.30	58.37	57.79	57.95	1,640,280	-0.50(-0.86%)
Apr 06, 2016	58.61	58.61	58.07	58.45	3,081,898	+0.73(+1.26%)
Apr 05, 2016	58.54	58.61	57.60	57.72	2,650,387	-0.95(-1.61%)
Apr 04, 2016	58.52	58.69	57.86	58.67	3,974,227	+0.16(+0.27%)
Apr 01, 2016	56.89	58.60	56.77	58.51	3,030,652	+0.98(+1.71%)
Mar 31, 2016	57.51	57.77	57.40	57.52	2,531,505	-0.21(-0.36%)
Mar 30, 2016	57.75	57.90	57.49	57.74	2,260,769	+0.18(+0.31%)
Mar 29, 2016	56.95	57.78	56.83	57.55	2,450,492	+0.69(+1.22%)
Mar 28, 2016	56.64	57.08	56.61	56.86	1,448,222	+0.17(+0.30%)
Mar 24, 2016	56.31	56.69	56.69	56.69	1,612,847	+0.30(+0.53%)
Mar 23, 2016	55.86	56.63	55.76	56.39	2,450,161	+0.46(+0.82%)
Mar 22, 2016	56.56	56.69	55.68	55.93	3,214,976	-0.80(-1.40%)
Mar 21, 2016	56.95	57.15	56.65	56.73	1,970,646	-0.50(-0.88%)
Mar 18, 2016	57.51	57.55	56.99	57.23	3,502,746	-0.21(-0.37%)
Mar 17, 2016	57.05	57.72	56.89	57.44	2,868,509	+0.61(+1.07%)
Mar 16, 2016	56.62	57.01	55.98	56.83	2,305,102	+0.41(+0.72%)
Mar 15, 2016	56.00	56.63	55.77	56.43	1,607,568	+0.11(+0.19%)
Mar 14, 2016	56.59	56.68	56.15	56.32	2,780,856	-0.44(-0.77%)
Mar 11, 2016	56.74	56.89	56.44	56.76	1,604,893	+0.22(+0.39%)
Mar 10, 2016	56.51	56.82	56.25	56.54	1,819,036	+0.03(+0.05%)
Mar 09, 2016	56.55	57.05	56.34	56.51	1,728,767	+0.27(+0.48%)
Mar 08, 2016	56.09	56.46	55.98	56.24	1,633,612	-0.07(-0.12%)
Mar 07, 2016	56.31	56.51	56.09	56.31	1,938,300	-0.23(-0.40%)
Mar 04, 2016	56.24	56.74	55.99	56.53	2,263,926	+0.29(+0.52%)
Mar 03, 2016	56.14	56.28	55.73	56.24	2,878,330	-0.19(-0.33%)
Mar 02, 2016	55.53	56.47	54.95	56.43	4,462,705	+0.69(+1.24%)
Mar 01, 2016	56.03	56.11	55.61	55.74	2,450,634	+0.11(+0.20%)
Feb 29, 2016	55.04	55.99	54.91	55.62	2,791,225	+0.43(+0.78%)
Feb 26, 2016	56.04	56.29	54.78	55.20	3,822,125	-0.72(-1.29%)
Feb 25, 2016	55.34	55.96	55.27	55.92	2,791,032	+0.75(+1.35%)
Feb 24, 2016	55.18	55.42	54.89	55.17	3,023,673	-0.16(-0.28%)
Feb 23, 2016	54.90	55.67	54.89	55.33	3,763,757	+0.22(+0.41%)
Feb 22, 2016	56.37	56.30	54.79	55.10	5,161,576	-1.27(-2.25%)
Feb 19, 2016	56.44	56.55	55.98	56.37	2,846,339	-0.20(-0.36%)
Feb 18, 2016	56.61	56.73	55.84	56.57	2,732,115	+0.03(+0.05%)
Feb 17, 2016	56.06	56.91	55.99	56.54	3,396,772	+0.42(+0.74%)
Feb 16, 2016	55.49	56.23	55.11	56.13	4,400,478	+0.16(+0.29%)
Feb 12, 2016	55.48	55.96	55.96	55.96	3,482,349	+0.96(+1.74%)
Feb 11, 2016	54.12	55.63	53.92	55.01	7,055,699	+2.11(+3.99%)
Feb 10, 2016	53.59	54.12	52.67	52.89	4,347,062	-0.40(-0.76%)
Feb 09, 2016	52.72	53.51	52.50	53.30	3,563,998	+0.07(+0.13%)
Feb 08, 2016	53.21	53.71	52.80	53.23	3,308,430	-0.40(-0.74%)
Feb 05, 2016	53.86	54.19	53.42	53.62	3,018,223	+0.01(+0.01%)
Feb 04, 2016	53.76	53.93	53.29	53.62	2,165,146	-0.38(-0.71%)
Feb 03, 2016	54.10	54.53	53.39	54.00	2,541,689	-0.03(-0.06%)
Feb 02, 2016	54.52	54.68	53.95	54.03	2,962,004	-0.90(-1.64%)
Feb 01, 2016	54.73	55.34	54.52	54.93	3,273,878	+0.11(+0.20%)
Jan 29, 2016	54.57	55.16	54.30	54.82	3,114,663	+0.49(+0.89%)
Jan 28, 2016	53.85	54.67	53.54	54.33	2,117,516	+0.91(+1.70%)
Jan 27, 2016	53.31	53.99	53.10	53.42	1,667,594	+0.28(+0.52%)
Jan 26, 2016	52.51	53.37	52.33	53.15	3,000,407	+0.52(+0.98%)
Jan 25, 2016	53.15	53.48	52.58	52.63	1,727,290	-0.82(-1.54%)
Jan 22, 2016	52.74	53.61	52.46	53.45	1,830,280	+1.23(+2.36%)
Jan 21, 2016	52.34	52.65	51.56	52.22	3,082,742	-0.10(-0.20%)
Jan 20, 2016	52.83	52.99	51.30	52.33	3,344,668	-0.85(-1.60%)
Jan 19, 2016	53.01	53.42	52.86	53.18	2,049,538	+0.43(+0.81%)
Jan 15, 2016	52.48	52.75	52.75	52.75	3,017,348	-0.75(-1.40%)
Jan 14, 2016	52.96	53.97	52.83	53.50	2,252,047	+0.57(+1.09%)
Jan 13, 2016	53.40	53.92	52.90	52.92	1,829,499	-0.43(-0.80%)
Jan 12, 2016	53.71	53.85	52.76	53.35	2,204,304	-0.06(-0.11%)
Jan 11, 2016	53.50	53.68	53.02	53.41	1,586,714	+0.05(+0.10%)
Jan 08, 2016	53.25	54.04	52.54	53.36	4,229,886	+0.83(+1.58%)
Jan 07, 2016	53.07	53.21	52.45	52.53	2,589,866	-1.22(-2.28%)
Jan 06, 2016	53.21	53.97	53.11	53.75	3,354,519	+0.10(+0.19%)
Jan 05, 2016	53.80	54.25	53.40	53.65	2,961,307	+0.19(+0.36%)
Jan 04, 2016	53.44	53.51	52.89	53.45	2,732,720	-0.49(-0.91%)
Dec 31, 2015	54.33	53.95	53.95	53.95	1,284,613	-0.69(-1.26%)
Dec 30, 2015	54.92	55.00	54.57	54.63	881,107	-0.24(-0.44%)
Dec 29, 2015	54.70	54.94	54.67	54.87	1,278,125	+0.48(+0.88%)
Dec 28, 2015	54.36	54.49	54.18	54.39	963,859	+0.00(+0.00%)
Dec 24, 2015	54.41	54.39	54.39	54.39	502,109	-0.15(-0.27%)
Dec 23, 2015	54.04	54.64	53.89	54.54	1,603,779	+0.66(+1.22%)
Dec 22, 2015	53.02	54.12	52.90	53.89	2,378,216	+0.85(+1.60%)
Dec 21, 2015	53.18	53.29	52.64	53.04	2,229,963	+0.20(+0.38%)
Dec 18, 2015	53.20	53.27	52.82	52.83	2,720,263	-0.62(-1.16%)
Dec 17, 2015	53.47	53.94	52.92	53.45	3,208,739	-0.27(-0.50%)
Dec 16, 2015	53.39	53.80	52.90	53.72	3,227,885	+0.34(+0.64%)
Dec 15, 2015	53.18	53.55	52.90	53.38	3,241,734	+0.32(+0.60%)
Dec 14, 2015	52.37	53.13	52.37	53.06	2,715,683	+0.71(+1.35%)
Dec 11, 2015	52.45	52.67	52.06	52.35	1,847,419	-0.45(-0.85%)
Dec 10, 2015	52.70	53.29	52.30	52.80	2,316,862	+0.10(+0.18%)
Dec 09, 2015	52.39	53.15	52.26	52.70	2,396,291	-0.16(-0.31%)
Dec 08, 2015	52.44	53.01	52.17	52.86	2,343,779	+0.23(+0.44%)
Dec 07, 2015	52.33	52.92	52.18	52.63	2,347,120	+0.25(+0.47%)
Dec 04, 2015	51.27	52.54	51.17	52.39	2,845,204	+1.23(+2.41%)
Dec 03, 2015	51.40	51.90	50.91	51.15	3,229,909	-0.27(-0.52%)
Dec 02, 2015	51.65	51.95	51.36	51.42	3,007,689	-0.37(-0.71%)
Dec 01, 2015	51.80	52.24	51.53	51.79	3,285,371	+0.46(+0.89%)
Nov 30, 2015	51.77	51.84	51.30	51.33	4,206,100	-0.37(-0.72%)
Nov 27, 2015	51.45	51.84	51.31	51.71	1,560,371	+0.44(+0.86%)
Nov 25, 2015	50.44	51.27	51.27	51.27	3,517,686	+0.98(+1.95%)
Nov 24, 2015	50.73	51.04	50.05	50.29	4,084,103	-0.53(-1.04%)
Nov 23, 2015	49.94	51.27	49.72	50.81	7,063,287	+1.72(+3.50%)
Nov 20, 2015	49.59	49.61	48.99	49.09	2,871,826	-0.16(-0.33%)
Nov 19, 2015	49.39	49.70	49.18	49.26	2,362,841	+0.12(+0.24%)
Nov 18, 2015	49.07	49.25	48.64	49.14	4,007,153	+0.21(+0.42%)
Nov 17, 2015	49.60	49.89	47.98	48.93	4,323,599	-0.67(-1.34%)
Nov 16, 2015	48.98	49.61	48.97	49.60	2,089,830	+0.62(+1.27%)
Nov 13, 2015	49.10	49.43	48.84	48.98	2,365,151	-0.16(-0.32%)
Nov 12, 2015	49.78	49.99	49.10	49.13	2,502,057	-0.98(-1.95%)
Nov 11, 2015	49.96	50.38	49.95	50.11	1,730,070	+0.21(+0.43%)
Nov 10, 2015	49.84	50.17	49.68	49.90	1,649,285	-0.10(-0.21%)
Nov 09, 2015	50.14	50.21	49.56	50.00	1,758,932	-0.34(-0.68%)
Nov 06, 2015	51.16	51.16	49.87	50.34	2,462,306	-1.07(-2.08%)
Nov 05, 2015	50.85	51.46	50.76	51.41	2,013,239	+0.51(+1.00%)
Nov 04, 2015	50.70	51.27	50.62	50.90	3,845,226	+0.44(+0.87%)
Nov 03, 2015	50.67	51.11	49.70	50.46	5,684,104	-1.87(-3.57%)
Nov 02, 2015	52.41	52.51	51.93	52.33	2,847,704	+0.07(+0.13%)
Oct 30, 2015	52.45	52.75	52.24	52.26	2,153,268	-0.35(-0.66%)
Oct 29, 2015	52.36	52.71	52.00	52.61	1,339,535	+0.05(+0.10%)
Oct 28, 2015	52.69	52.73	52.07	52.56	1,357,350	-0.09(-0.17%)
Oct 27, 2015	52.83	52.99	52.41	52.64	1,248,259	-0.38(-0.71%)
Oct 26, 2015	53.18	53.30	52.89	53.02	2,220,807	-0.11(-0.21%)
Oct 23, 2015	53.39	53.58	52.91	53.13	2,671,124	-0.23(-0.43%)
Oct 22, 2015	51.87	53.61	51.84	53.36	3,436,773	+1.78(+3.45%)
Oct 21, 2015	51.22	51.86	51.09	51.58	1,885,786	+0.47(+0.93%)
Oct 20, 2015	51.61	51.61	51.06	51.11	2,111,988	-0.47(-0.92%)
Oct 19, 2015	51.67	52.00	51.51	51.58	2,812,139	-0.13(-0.26%)
Oct 16, 2015	51.50	51.76	51.27	51.72	1,410,763	+0.44(+0.85%)
Oct 15, 2015	51.11	51.34	50.85	51.28	1,788,119	+0.41(+0.80%)
Oct 14, 2015	51.30	51.46	50.80	50.87	1,356,292	-0.53(-1.02%)
Oct 13, 2015	51.48	51.72	51.30	51.40	1,795,822	-0.35(-0.67%)
Oct 12, 2015	51.42	51.87	51.34	51.75	1,691,790	+0.29(+0.56%)
Oct 09, 2015	51.27	51.87	51.21	51.46	3,068,153	+0.15(+0.29%)
Oct 08, 2015	50.52	51.33	50.34	51.31	1,910,138	+0.76(+1.50%)
Oct 07, 2015	50.21	50.56	50.10	50.55	2,406,558	+0.50(+0.99%)
Oct 06, 2015	50.38	50.39	50.01	50.06	2,458,607	-0.38(-0.75%)
Oct 05, 2015	50.25	50.59	49.94	50.44	5,334,873	+0.48(+0.96%)
Oct 02, 2015	48.82	49.95	48.61	49.95	2,501,959	+0.87(+1.77%)
Oct 01, 2015	49.10	49.37	48.19	49.09	3,934,925	-0.23(-0.47%)
Sep 30, 2015	49.65	49.84	49.05	49.32	3,418,131	+0.07(+0.15%)
Sep 29, 2015	49.28	49.40	48.90	49.24	3,456,467	-0.04(-0.09%)
Sep 28, 2015	50.17	50.44	49.24	49.29	2,681,846	-1.27(-2.51%)
Sep 25, 2015	50.16	51.23	49.97	50.55	2,016,991	+0.75(+1.50%)
Sep 24, 2015	49.63	49.91	49.22	49.81	3,522,602	-0.06(-0.12%)
Sep 23, 2015	49.70	49.95	49.36	49.87	1,417,749	+0.19(+0.39%)
Sep 22, 2015	49.60	49.93	49.32	49.67	2,344,485	-0.47(-0.93%)
Sep 21, 2015	50.27	50.47	50.04	50.14	2,182,002	+0.16(+0.31%)
Sep 18, 2015	50.19	50.93	49.90	49.98	4,446,419	-1.05(-2.06%)
Sep 17, 2015	50.67	51.57	50.47	51.04	2,306,554	+0.36(+0.70%)
Sep 16, 2015	49.98	50.82	49.98	50.68	2,397,810	+0.69(+1.38%)
Sep 15, 2015	49.38	50.09	49.21	49.99	1,906,600	+0.54(+1.09%)
Sep 14, 2015	49.64	49.65	49.33	49.45	1,329,374	-0.19(-0.39%)
Sep 11, 2015	49.04	49.66	48.89	49.64	1,860,287	+0.47(+0.96%)
Sep 10, 2015	48.92	49.47	48.88	49.17	1,976,476	+0.14(+0.29%)
Sep 09, 2015	50.25	50.38	48.93	49.03	2,649,378	-1.01(-2.01%)
Sep 08, 2015	50.06	50.13	49.55	50.04	2,614,393	+0.70(+1.41%)
Sep 04, 2015	49.45	49.34	49.34	49.34	1,973,267	-0.56(-1.11%)
Sep 03, 2015	49.41	50.08	49.24	49.90	1,965,995	+0.44(+0.88%)
Sep 02, 2015	48.98	49.48	48.85	49.46	2,574,064	+0.76(+1.57%)
Sep 01, 2015	48.40	49.30	48.17	48.69	4,153,726	-0.42(-0.86%)
Aug 31, 2015	49.50	49.62	48.97	49.12	2,805,279	-0.56(-1.13%)
Aug 28, 2015	49.49	49.71	49.22	49.68	2,500,593	+0.13(+0.27%)
Aug 27, 2015	49.67	49.93	48.89	49.55	3,118,924	+0.32(+0.64%)
Aug 26, 2015	48.70	49.37	48.23	49.23	3,679,831	+1.35(+2.81%)
Aug 25, 2015	49.11	49.28	47.86	47.88	4,664,713	-0.47(-0.97%)
Aug 24, 2015	47.69	49.11	46.72	48.36	5,533,348	-1.27(-2.55%)
Aug 21, 2015	50.24	50.42	49.61	49.62	2,931,262	-0.93(-1.83%)
Aug 20, 2015	50.38	50.98	50.27	50.55	2,347,634	-0.17(-0.33%)
Aug 19, 2015	50.84	51.15	50.39	50.72	3,549,135	-0.26(-0.50%)
Aug 18, 2015	51.12	51.37	50.81	50.97	2,130,234	-0.22(-0.43%)
Aug 17, 2015	51.09	51.36	50.91	51.19	2,856,163	-0.12(-0.24%)
Aug 14, 2015	50.73	51.38	50.58	51.32	1,805,180	+0.65(+1.28%)
Aug 13, 2015	50.59	50.90	50.44	50.67	1,789,438	-0.01(-0.01%)
Aug 12, 2015	50.47	50.80	49.78	50.68	2,736,571	-0.22(-0.43%)
Aug 11, 2015	50.49	50.93	50.32	50.90	1,653,664	+0.15(+0.29%)
Aug 10, 2015	50.66	51.04	50.47	50.75	2,025,329	+0.06(+0.12%)
Aug 07, 2015	50.65	50.80	50.40	50.69	2,234,366	+0.04(+0.09%)
Aug 06, 2015	50.09	50.90	49.97	50.65	3,157,312	+0.15(+0.29%)
Aug 05, 2015	50.02	50.68	50.01	50.50	3,834,429	+0.85(+1.72%)
Aug 04, 2015	48.41	50.00	48.33	49.65	3,413,006	+1.05(+2.16%)
Aug 03, 2015	48.50	48.84	48.14	48.60	2,585,921	-0.07(-0.15%)
Jul 31, 2015	48.88	48.88	48.44	48.67	1,693,948	+0.06(+0.12%)
Jul 30, 2015	47.97	48.72	47.91	48.61	1,551,886	+0.49(+1.01%)
Jul 29, 2015	47.88	48.26	47.84	48.13	1,221,270	+0.28(+0.58%)
Jul 28, 2015	47.77	47.92	47.35	47.85	1,524,922	+0.27(+0.57%)
Jul 27, 2015	47.25	47.69	47.06	47.58	1,954,342	+0.10(+0.22%)
Jul 24, 2015	47.20	47.63	47.10	47.47	1,803,201	+0.15(+0.33%)
Jul 23, 2015	47.30	47.58	47.10	47.32	1,478,731	-0.04(-0.09%)
Jul 22, 2015	47.10	47.61	47.00	47.36	940,008	+0.27(+0.58%)
Jul 21, 2015	47.28	47.28	46.99	47.09	912,969	-0.09(-0.19%)
Jul 20, 2015	47.28	47.38	47.05	47.18	809,906	-0.15(-0.33%)
Jul 17, 2015	47.27	47.44	46.97	47.33	2,044,017	-0.11(-0.23%)
Jul 16, 2015	47.02	47.54	47.02	47.44	1,779,467	+0.60(+1.29%)
Jul 15, 2015	46.84	47.24	46.78	46.84	1,080,113	-0.32(-0.69%)
Jul 14, 2015	47.14	47.24	47.00	47.16	877,634	-0.04(-0.09%)
Jul 13, 2015	47.16	47.28	47.01	47.21	964,404	+0.32(+0.67%)
Jul 10, 2015	46.88	47.05	46.75	46.89	1,598,303	+0.12(+0.25%)
Jul 09, 2015	47.29	47.35	46.77	46.77	1,384,988	-0.07(-0.14%)
Jul 08, 2015	47.02	47.31	46.83	46.84	2,054,978	-0.32(-0.69%)
Jul 07, 2015	46.27	47.25	46.10	47.16	2,366,456	+1.02(+2.20%)
Jul 06, 2015	46.26	46.61	45.95	46.15	1,617,487	-0.29(-0.63%)
Jul 02, 2015	46.55	46.44	46.44	46.44	1,580,440	+0.10(+0.21%)
Jul 01, 2015	46.12	46.39	45.60	46.35	2,633,714	+0.23(+0.49%)
Jun 30, 2015	46.24	46.49	45.90	46.12	2,626,049	+0.07(+0.16%)
Jun 29, 2015	46.12	46.44	46.02	46.05	2,113,823	-0.33(-0.71%)
Jun 26, 2015	46.33	46.49	46.05	46.38	5,537,684	+0.13(+0.29%)
Jun 25, 2015	46.62	46.70	46.16	46.24	1,672,119	-0.40(-0.85%)
Jun 24, 2015	46.51	46.88	46.47	46.64	1,622,455	-0.04(-0.09%)
Jun 23, 2015	46.62	46.77	46.42	46.69	2,264,988	+0.05(+0.11%)
Jun 22, 2015	46.73	46.97	46.53	46.63	1,095,504	+0.04(+0.09%)
Jun 19, 2015	46.41	46.99	46.38	46.59	2,662,513	+0.18(+0.38%)
Jun 18, 2015	46.16	46.66	46.10	46.41	1,878,569	+0.21(+0.45%)
Jun 17, 2015	45.90	46.30	45.73	46.21	2,256,956	+0.26(+0.56%)
Jun 16, 2015	45.46	45.99	45.36	45.95	1,436,761	+0.57(+1.26%)
Jun 15, 2015	45.52	45.69	45.36	45.38	2,018,143	-0.32(-0.71%)
Jun 12, 2015	45.55	45.72	45.44	45.70	1,396,365	-0.07(-0.14%)
Jun 11, 2015	45.73	45.91	45.68	45.77	1,758,286	+0.13(+0.27%)
Jun 10, 2015	45.42	45.74	45.25	45.64	1,510,622	+0.40(+0.88%)
Jun 09, 2015	45.21	45.68	45.09	45.24	2,029,589	+0.15(+0.33%)
Jun 08, 2015	45.21	45.35	44.96	45.10	2,348,942	-0.10(-0.23%)
Jun 05, 2015	45.57	45.69	45.01	45.20	2,153,638	-0.60(-1.30%)
Jun 04, 2015	45.61	45.93	45.56	45.80	4,298,521	-0.01(-0.02%)
Jun 03, 2015	45.80	45.89	45.42	45.80	4,873,134	+0.07(+0.16%)
Jun 02, 2015	45.84	45.94	45.63	45.73	2,996,980	-0.28(-0.61%)
Jun 01, 2015	46.05	46.33	45.70	46.01	2,492,357	-0.16(-0.35%)
May 29, 2015	46.13	46.26	45.90	46.17	2,712,660	+0.15(+0.34%)
May 28, 2015	46.06	46.22	45.78	46.02	2,307,654	-0.14(-0.30%)
May 27, 2015	46.09	46.20	45.92	46.16	1,954,850	+0.18(+0.38%)
May 26, 2015	46.38	46.46	45.89	45.98	1,550,966	-0.50(-1.07%)
May 22, 2015	46.65	46.48	46.48	46.48	1,340,814	-0.20(-0.44%)
May 21, 2015	46.81	46.96	46.56	46.68	1,400,861	-0.20(-0.42%)
May 20, 2015	46.94	47.16	46.86	46.88	1,906,428	+0.03(+0.06%)
May 19, 2015	47.29	47.29	46.77	46.85	2,385,667	-0.33(-0.70%)
May 18, 2015	47.50	47.50	47.08	47.18	2,382,015	-0.43(-0.90%)
May 15, 2015	47.16	47.90	47.10	47.61	4,260,139	+0.47(+1.01%)
May 14, 2015	46.81	47.26	46.64	47.13	2,486,975	+0.62(+1.33%)
May 13, 2015	46.48	46.78	46.34	46.51	1,899,708	+0.04(+0.09%)
May 12, 2015	46.34	46.50	46.13	46.47	1,836,512	-0.08(-0.17%)
May 11, 2015	46.23	46.86	46.23	46.55	1,947,780	+0.12(+0.27%)
May 08, 2015	46.71	46.98	46.40	46.43	2,147,834	+0.04(+0.08%)
May 07, 2015	46.00	46.48	45.94	46.39	1,737,691	+0.40(+0.87%)
May 06, 2015	46.27	46.35	45.58	45.99	2,262,581	-0.12(-0.27%)
May 05, 2015	47.39	47.50	45.68	46.11	4,318,515	-0.69(-1.48%)
May 04, 2015	46.62	47.02	46.60	46.81	3,008,205	+0.18(+0.38%)