Kellogg Co (NY: K )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	54.89	54.98	54.51	54.84	5,045,992	+0.03(+0.06%)
Apr 27, 2017	55.28	55.32	54.67	54.81	2,969,525	-0.41(-0.74%)
Apr 26, 2017	55.91	55.95	55.21	55.22	3,144,129	-0.66(-1.19%)
Apr 25, 2017	56.24	56.37	55.88	55.89	2,871,442	-0.32(-0.58%)
Apr 24, 2017	56.20	56.39	56.03	56.21	2,412,852	+0.27(+0.48%)
Apr 21, 2017	56.03	56.22	55.87	55.94	3,546,116	-0.29(-0.51%)
Apr 20, 2017	56.08	56.26	55.79	56.23	2,802,176	+0.10(+0.18%)
Apr 19, 2017	56.50	56.64	55.98	56.13	1,559,413	-0.25(-0.44%)
Apr 18, 2017	55.91	56.68	55.85	56.37	2,371,353	+0.52(+0.93%)
Apr 17, 2017	55.68	55.90	55.62	55.86	1,637,485	+0.28(+0.50%)
Apr 13, 2017	55.88	56.06	55.55	55.58	2,198,307	-0.29(-0.53%)
Apr 12, 2017	55.67	56.07	55.59	55.87	3,229,251	+0.14(+0.25%)
Apr 11, 2017	55.85	56.03	55.59	55.73	2,647,617	-0.09(-0.17%)
Apr 10, 2017	55.99	56.20	55.72	55.82	2,220,063	-0.25(-0.44%)
Apr 07, 2017	55.89	56.18	55.81	56.07	2,344,711	+0.14(+0.25%)
Apr 06, 2017	56.07	56.07	55.63	55.93	2,301,414	-0.26(-0.47%)
Apr 05, 2017	55.88	56.37	55.75	56.20	1,963,450	+0.37(+0.66%)
Apr 04, 2017	55.93	56.13	55.51	55.82	1,839,566	-0.08(-0.14%)
Apr 03, 2017	56.07	56.20	55.72	55.90	2,791,225	-0.19(-0.33%)
Mar 31, 2017	55.96	56.33	55.96	56.09	2,777,717	+0.05(+0.10%)
Mar 30, 2017	56.33	56.49	55.91	56.03	2,775,106	-0.42(-0.74%)
Mar 29, 2017	56.13	56.51	55.85	56.45	2,661,280	+0.32(+0.58%)
Mar 28, 2017	55.96	56.24	55.77	56.13	2,255,377	+0.08(+0.14%)
Mar 27, 2017	56.26	56.39	55.93	56.05	3,266,639	-0.34(-0.60%)
Mar 24, 2017	56.61	56.74	56.20	56.39	3,797,024	-0.08(-0.15%)
Mar 23, 2017	56.17	56.81	55.91	56.47	3,891,920	+0.31(+0.55%)
Mar 22, 2017	56.86	56.87	55.83	56.16	5,913,650	-0.69(-1.21%)
Mar 21, 2017	57.21	57.38	56.74	56.85	5,518,673	-1.07(-1.84%)
Mar 20, 2017	57.94	58.08	57.67	57.92	3,437,903	-0.10(-0.17%)
Mar 17, 2017	58.00	58.17	57.72	58.02	4,652,307	+0.27(+0.47%)
Mar 16, 2017	57.66	57.75	57.34	57.75	2,733,893	+0.01(+0.01%)
Mar 15, 2017	57.45	57.93	57.34	57.74	1,991,246	+0.40(+0.70%)
Mar 14, 2017	57.06	57.53	57.06	57.34	2,725,542	+0.06(+0.11%)
Mar 13, 2017	57.19	57.30	57.04	57.28	1,742,521	-0.03(-0.05%)
Mar 10, 2017	57.57	57.66	57.18	57.31	1,645,919	+0.07(+0.12%)
Mar 09, 2017	57.25	57.38	56.94	57.24	2,537,326	+0.19(+0.32%)
Mar 08, 2017	57.11	57.22	56.88	57.05	1,774,044	-0.22(-0.38%)
Mar 07, 2017	57.28	57.75	57.22	57.27	2,253,473	-0.06(-0.11%)
Mar 06, 2017	57.20	57.47	56.98	57.33	1,785,875	-0.19(-0.34%)
Mar 03, 2017	57.96	57.96	57.21	57.52	3,481,035	-0.42(-0.73%)
Mar 02, 2017	57.88	58.01	57.54	57.95	4,019,348	+0.15(+0.25%)
Mar 01, 2017	57.21	57.81	56.97	57.80	2,470,740	+0.59(+1.03%)
Feb 28, 2017	57.08	57.62	57.08	57.21	2,316,479	+0.15(+0.26%)
Feb 27, 2017	57.50	57.78	56.95	57.07	1,717,575	-0.64(-1.11%)
Feb 24, 2017	57.28	57.71	57.28	57.71	2,235,254	+0.33(+0.57%)
Feb 23, 2017	57.20	57.55	57.16	57.38	1,831,349	+0.24(+0.42%)
Feb 22, 2017	57.26	57.66	56.85	57.14	2,794,144	-0.19(-0.33%)
Feb 21, 2017	56.85	57.44	56.64	57.33	4,696,572	+1.41(+2.52%)
Feb 17, 2017		55.92	55.92	55.92	0	-1.39(-2.42%)
Feb 16, 2017	58.22	58.61	57.05	57.31	4,243,006	-1.02(-1.75%)
Feb 15, 2017	57.75	58.53	57.17	58.33	2,521,639	+0.09(+0.16%)
Feb 14, 2017	57.92	58.41	57.72	58.24	2,440,012	+0.23(+0.40%)
Feb 13, 2017	58.22	58.32	57.79	58.01	3,211,979	-0.29(-0.50%)
Feb 10, 2017	58.42	58.73	58.08	58.30	3,419,594	-0.34(-0.58%)
Feb 09, 2017	57.23	58.83	57.22	58.64	4,763,648	+2.26(+4.01%)
Feb 08, 2017	55.88	56.46	55.75	56.37	2,777,584	+0.49(+0.88%)
Feb 07, 2017	55.69	56.05	55.52	55.88	2,571,581	+0.40(+0.72%)
Feb 06, 2017	56.12	56.24	55.44	55.48	1,383,592	-0.79(-1.40%)
Feb 03, 2017	56.01	56.60	55.67	56.27	1,852,154	+0.45(+0.81%)
Feb 02, 2017	55.33	56.33	55.25	55.82	2,647,288	+0.67(+1.21%)
Feb 01, 2017	55.47	55.62	54.81	55.15	1,888,368	-0.62(-1.11%)
Jan 31, 2017	55.79	55.99	55.70	55.78	1,571,638	+0.03(+0.05%)
Jan 30, 2017	56.04	56.04	55.46	55.75	1,353,742	-0.25(-0.45%)
Jan 27, 2017	55.33	56.09	55.11	56.00	2,491,275	+0.70(+1.26%)
Jan 26, 2017	55.47	55.68	55.19	55.30	2,216,738	-0.17(-0.30%)
Jan 25, 2017	55.87	55.87	55.39	55.47	2,092,946	-0.23(-0.41%)
Jan 24, 2017	55.46	55.90	55.35	55.70	2,549,103	+0.25(+0.44%)
Jan 23, 2017	55.38	55.58	54.97	55.45	2,157,609	+0.06(+0.11%)
Jan 20, 2017	55.16	55.73	55.05	55.39	3,288,221	+0.33(+0.60%)
Jan 19, 2017	55.16	55.31	54.99	55.06	2,005,489	-0.15(-0.28%)
Jan 18, 2017	55.24	55.65	55.10	55.22	2,575,302	-0.04(-0.07%)
Jan 17, 2017	54.85	55.27	54.83	55.25	3,201,469	+0.50(+0.91%)
Jan 13, 2017		54.76	54.76	54.76	0	-0.41(-0.75%)
Jan 12, 2017	55.09	55.48	54.98	55.17	1,862,446	+0.04(+0.07%)
Jan 11, 2017	54.96	55.39	54.91	55.13	1,504,310	+0.16(+0.29%)
Jan 10, 2017	55.45	55.50	54.94	54.97	1,562,398	-0.36(-0.65%)
Jan 09, 2017	56.20	56.20	55.25	55.33	2,068,532	-0.77(-1.37%)
Jan 06, 2017	55.82	56.32	55.69	56.10	1,405,694	+0.02(+0.03%)
Jan 05, 2017	56.03	56.29	55.51	56.08	2,054,677	-0.05(-0.10%)
Jan 04, 2017	56.41	56.56	56.10	56.14	1,431,126	-0.15(-0.26%)
Jan 03, 2017	56.54	56.54	55.87	56.28	2,216,915	-0.26(-0.46%)
Dec 30, 2016		56.54	56.54	56.54	0	-0.19(-0.34%)
Dec 29, 2016	56.39	56.87	56.25	56.73	1,905,376	+0.41(+0.72%)
Dec 28, 2016	56.63	56.69	56.24	56.33	879,682	-0.32(-0.57%)
Dec 27, 2016	56.44	56.81	56.20	56.65	856,509	+0.21(+0.38%)
Dec 23, 2016		56.44	56.44	56.44	0	-0.07(-0.12%)
Dec 22, 2016	56.23	56.64	55.77	56.50	2,199,537	+0.39(+0.70%)
Dec 21, 2016	56.16	56.76	55.99	56.11	2,235,343	-0.09(-0.16%)
Dec 20, 2016	55.18	56.21	55.10	56.21	1,837,976	+0.27(+0.48%)
Dec 19, 2016	56.24	56.36	55.72	55.94	7,175,822	-0.28(-0.50%)
Dec 16, 2016	56.35	56.80	56.05	56.22	3,156,687	-0.09(-0.16%)
Dec 15, 2016	56.01	56.65	55.88	56.31	1,675,649	+0.22(+0.40%)
Dec 14, 2016	56.87	57.06	55.96	56.09	1,721,602	-0.64(-1.12%)
Dec 13, 2016	56.61	57.14	56.50	56.73	2,173,193	+0.12(+0.20%)
Dec 12, 2016	55.96	56.74	55.91	56.61	2,318,427	+0.53(+0.94%)
Dec 09, 2016	55.35	56.25	55.29	56.08	3,120,316	+0.78(+1.42%)
Dec 08, 2016	55.48	55.53	55.12	55.30	1,471,478	-0.43(-0.77%)
Dec 07, 2016	54.45	55.81	54.45	55.73	2,553,498	+0.52(+0.94%)
Dec 06, 2016	55.13	55.35	54.93	55.21	1,444,600	+0.23(+0.42%)
Dec 05, 2016	54.64	54.99	54.55	54.98	2,705,771	+0.38(+0.70%)
Dec 02, 2016	54.64	54.85	54.30	54.59	1,763,716	+0.16(+0.30%)
Dec 01, 2016	54.93	55.12	54.26	54.43	3,072,726	-0.80(-1.44%)
Nov 30, 2016	56.20	56.29	55.20	55.23	2,417,633	-1.24(-2.20%)
Nov 29, 2016	56.40	56.56	55.87	56.47	1,251,216	+0.19(+0.34%)
Nov 28, 2016	56.37	56.81	56.12	56.28	1,435,843	-0.21(-0.36%)
Nov 25, 2016	56.15	56.73	56.01	56.49	652,849	+0.59(+1.05%)
Nov 23, 2016		55.90	55.90	55.90	0	-0.84(-1.48%)
Nov 22, 2016	56.07	56.87	56.07	56.74	1,682,821	+0.84(+1.50%)
Nov 21, 2016	55.66	56.06	55.47	55.90	1,718,155	+0.24(+0.44%)
Nov 18, 2016	55.87	56.02	55.48	55.66	1,553,322	-0.28(-0.50%)
Nov 17, 2016	55.65	56.19	55.28	55.94	1,572,179	+0.14(+0.25%)
Nov 16, 2016	55.95	56.08	55.57	55.80	1,457,296	-0.11(-0.19%)
Nov 15, 2016	55.40	55.99	55.38	55.91	2,473,759	+0.66(+1.20%)
Nov 14, 2016	55.17	55.57	54.71	55.25	3,046,160	+0.02(+0.04%)
Nov 11, 2016	55.39	55.79	54.88	55.22	2,343,604	-0.11(-0.21%)
Nov 10, 2016	56.72	56.85	55.19	55.34	3,902,311	-1.70(-2.98%)
Nov 09, 2016	57.45	57.47	55.89	57.04	2,524,714	-1.58(-2.70%)
Nov 08, 2016	56.94	59.69	56.94	58.62	4,451,521	+1.53(+2.68%)
Nov 07, 2016	56.65	57.17	56.41	57.09	1,684,759	+0.97(+1.74%)
Nov 04, 2016	56.32	56.44	56.01	56.11	1,739,373	-0.23(-0.41%)
Nov 03, 2016	57.12	57.22	56.18	56.34	2,131,353	-0.85(-1.49%)
Nov 02, 2016	57.33	57.75	57.02	57.20	2,996,643	-0.09(-0.16%)
Nov 01, 2016	57.60	57.92	56.91	57.29	4,014,623	+0.06(+0.11%)
Oct 31, 2016	57.05	57.24	56.86	57.23	3,171,915	+0.38(+0.67%)
Oct 28, 2016	56.57	57.11	56.47	56.85	2,809,378	+0.36(+0.63%)
Oct 27, 2016	56.42	56.87	56.37	56.49	2,531,625	+0.07(+0.12%)
Oct 26, 2016	56.51	56.77	56.34	56.42	1,701,634	-0.11(-0.19%)
Oct 25, 2016	56.50	56.74	56.49	56.53	1,435,035	-0.05(-0.09%)
Oct 24, 2016	56.78	56.98	56.27	56.58	2,269,489	-0.05(-0.08%)
Oct 21, 2016	56.38	56.81	56.11	56.62	2,272,110	+0.08(+0.15%)
Oct 20, 2016	57.10	57.10	56.41	56.54	2,383,839	-0.53(-0.93%)
Oct 19, 2016	57.41	57.44	56.80	57.07	1,715,676	-0.33(-0.57%)
Oct 18, 2016	57.46	57.65	57.22	57.40	1,683,462	+0.28(+0.49%)
Oct 17, 2016	57.63	57.64	57.07	57.12	3,549,181	-0.38(-0.66%)
Oct 14, 2016	57.88	58.13	57.47	57.50	3,013,350	-0.22(-0.38%)
Oct 13, 2016	57.94	57.94	57.21	57.72	2,374,185	-0.52(-0.89%)
Oct 12, 2016	57.90	58.43	57.79	58.24	1,361,299	+0.31(+0.54%)
Oct 11, 2016	58.25	58.29	57.71	57.93	2,123,756	-0.32(-0.55%)
Oct 10, 2016	58.27	58.70	58.06	58.25	2,176,436	+0.10(+0.17%)
Oct 07, 2016	57.94	58.54	57.81	58.15	2,876,192	+0.28(+0.49%)
Oct 06, 2016	57.84	58.02	57.49	57.87	2,217,166	-0.16(-0.28%)
Oct 05, 2016	58.08	58.25	57.35	58.03	3,205,165	+0.02(+0.04%)
Oct 04, 2016	58.66	58.75	57.92	58.00	2,102,855	-0.84(-1.42%)
Oct 03, 2016	58.81	58.97	58.52	58.84	1,722,335	-0.17(-0.28%)
Sep 30, 2016	58.99	59.43	58.99	59.01	1,893,343	+0.16(+0.27%)
Sep 29, 2016	59.27	59.47	58.83	58.85	1,108,432	-0.43(-0.72%)
Sep 28, 2016	58.94	59.33	58.92	59.28	1,467,208	+0.34(+0.57%)
Sep 27, 2016	59.15	59.21	58.70	58.94	1,083,686	-0.01(-0.01%)
Sep 26, 2016	59.03	59.15	58.84	58.95	1,589,811	-0.24(-0.41%)
Sep 23, 2016	59.34	59.49	59.17	59.19	1,023,974	-0.39(-0.65%)
Sep 22, 2016	59.35	59.72	59.25	59.58	2,754,903	+0.49(+0.82%)
Sep 21, 2016	58.94	59.19	58.58	59.09	2,077,177	+0.23(+0.39%)
Sep 20, 2016	59.85	59.94	58.86	58.86	1,902,313	-0.68(-1.14%)
Sep 19, 2016	59.44	59.82	59.29	59.54	1,499,395	+0.11(+0.19%)
Sep 16, 2016	59.34	59.65	59.10	59.43	2,569,610	-0.18(-0.31%)
Sep 15, 2016	59.24	59.79	59.21	59.61	3,812,516	+0.13(+0.22%)
Sep 14, 2016	59.64	59.98	59.28	59.48	3,022,574	-0.03(-0.05%)
Sep 13, 2016	59.87	60.22	59.34	59.51	2,140,526	-0.76(-1.26%)
Sep 12, 2016	58.86	60.46	58.84	60.27	3,207,946	+1.52(+2.59%)
Sep 09, 2016	60.55	60.56	58.75	58.75	3,684,044	-2.18(-3.58%)
Sep 08, 2016	61.38	61.48	60.88	60.93	2,684,205	-0.62(-1.00%)
Sep 07, 2016	62.65	62.75	61.44	61.55	2,687,387	-1.34(-2.13%)
Sep 06, 2016	62.82	63.05	62.57	62.89	1,240,541	+0.11(+0.17%)
Sep 02, 2016	62.59	62.78	62.78	62.78	1,385,710	+0.56(+0.89%)
Sep 01, 2016	62.37	62.49	61.93	62.22	2,025,845	-0.40(-0.63%)
Aug 31, 2016	62.38	62.70	62.15	62.62	1,666,762	+0.33(+0.53%)
Aug 30, 2016	62.76	62.99	62.21	62.29	2,149,034	-0.62(-0.98%)
Aug 29, 2016	62.45	63.00	62.39	62.91	2,940,697	+0.56(+0.90%)
Aug 26, 2016	62.67	63.11	62.24	62.35	1,974,810	-0.34(-0.54%)
Aug 25, 2016	62.36	63.32	62.36	62.69	2,212,217	+0.36(+0.58%)
Aug 24, 2016	62.56	62.64	61.96	62.33	1,422,498	-0.26(-0.42%)
Aug 23, 2016	62.86	62.96	62.30	62.59	1,122,553	-0.27(-0.43%)
Aug 22, 2016	62.90	63.09	62.61	62.86	1,979,493	+0.01(+0.01%)
Aug 19, 2016	62.71	62.93	62.28	62.86	2,839,066	+0.02(+0.02%)
Aug 18, 2016	62.44	62.86	62.32	62.84	2,208,458	+0.34(+0.54%)
Aug 17, 2016	62.64	63.05	61.89	62.50	2,731,175	+0.09(+0.15%)
Aug 16, 2016	63.00	63.10	62.36	62.41	1,637,132	-0.71(-1.13%)
Aug 15, 2016	63.11	63.45	62.96	63.12	1,937,408	-0.11(-0.17%)
Aug 12, 2016	63.20	63.59	63.09	63.23	1,425,723	+0.05(+0.08%)
Aug 11, 2016	62.95	63.79	62.83	63.17	2,427,553	+0.38(+0.60%)
Aug 10, 2016	62.85	63.08	62.68	62.80	1,113,537	-0.02(-0.02%)
Aug 09, 2016	62.77	62.98	62.58	62.81	1,385,711	+0.05(+0.07%)
Aug 08, 2016	62.74	62.79	62.02	62.77	2,161,733	+0.16(+0.25%)
Aug 05, 2016	62.70	63.28	62.35	62.61	3,289,920	+0.22(+0.35%)
Aug 04, 2016	62.40	63.66	62.12	62.39	3,503,827	+1.01(+1.65%)
Aug 03, 2016	61.99	62.04	60.99	61.37	3,078,204	-0.60(-0.96%)
Aug 02, 2016	62.36	62.50	61.77	61.97	1,626,509	-0.38(-0.61%)
Aug 01, 2016	62.54	62.66	62.08	62.35	2,648,841	-0.26(-0.41%)
Jul 29, 2016	62.01	62.89	61.92	62.61	2,567,328	+0.70(+1.12%)
Jul 28, 2016	61.58	62.01	61.43	61.91	2,581,550	+0.39(+0.64%)
Jul 27, 2016	62.55	62.66	61.37	61.52	3,985,884	-1.19(-1.90%)
Jul 26, 2016	63.21	63.61	62.65	62.70	2,065,754	-0.51(-0.80%)
Jul 25, 2016	62.67	63.33	62.64	63.21	2,051,835	+0.49(+0.78%)
Jul 22, 2016	62.65	62.73	62.27	62.72	2,055,498	+0.29(+0.46%)
Jul 21, 2016	62.44	62.78	62.17	62.43	3,545,766	+0.17(+0.27%)
Jul 20, 2016	65.78	65.85	62.21	62.27	10,971,915	-3.57(-5.43%)
Jul 19, 2016	64.79	65.97	64.64	65.84	4,185,392	+1.04(+1.60%)
Jul 18, 2016	65.06	65.38	64.64	64.80	4,335,861	-0.29(-0.44%)
Jul 15, 2016	64.70	65.26	64.29	65.09	11,006,039	+0.51(+0.79%)
Jul 14, 2016	62.83	64.87	62.83	64.58	9,963,722	+1.67(+2.66%)
Jul 13, 2016	61.82	63.05	61.65	62.91	3,976,209	+1.20(+1.95%)
Jul 12, 2016	61.81	62.03	61.49	61.71	2,575,323	-0.13(-0.21%)
Jul 11, 2016	62.45	62.49	61.74	61.83	2,917,098	-0.72(-1.15%)
Jul 08, 2016	62.51	62.61	62.27	62.55	2,385,655	+0.28(+0.45%)
Jul 07, 2016	62.78	62.97	62.07	62.27	2,471,115	-0.16(-0.25%)
Jul 06, 2016	62.20	62.74	62.06	62.43	3,881,752	+0.17(+0.27%)
Jul 05, 2016	61.71	62.52	61.34	62.27	3,856,949	+0.50(+0.81%)
Jul 01, 2016	61.65	61.77	61.77	61.77	5,028,159	-0.04(-0.06%)
Jun 30, 2016	58.72	62.50	58.70	61.80	12,055,540	+3.09(+5.26%)
Jun 29, 2016	57.97	58.82	57.54	58.72	4,012,949	+1.07(+1.85%)
Jun 28, 2016	58.22	58.38	57.21	57.65	2,764,875	-0.51(-0.87%)
Jun 27, 2016	58.13	58.49	57.83	58.16	3,401,134	-0.27(-0.47%)
Jun 24, 2016	57.85	58.91	57.66	58.43	3,874,059	-0.48(-0.82%)
Jun 23, 2016	58.84	58.91	58.41	58.91	1,292,135	+0.36(+0.62%)
Jun 22, 2016	58.57	58.79	58.42	58.55	1,587,431	+0.02(+0.03%)
Jun 21, 2016	58.38	58.82	58.25	58.53	2,292,655	+0.36(+0.61%)
Jun 20, 2016	58.34	58.64	58.15	58.18	1,952,966	+0.07(+0.12%)
Jun 17, 2016	58.26	58.27	57.49	58.11	2,462,039	-0.20(-0.34%)
Jun 16, 2016	57.73	58.48	57.60	58.31	2,299,370	+0.55(+0.94%)
Jun 15, 2016	58.20	58.34	57.39	57.76	2,623,844	-0.43(-0.74%)
Jun 14, 2016	57.96	58.44	57.38	58.19	2,989,519	-0.02(-0.03%)
Jun 13, 2016	59.04	59.24	58.13	58.21	3,243,817	-0.92(-1.56%)
Jun 10, 2016	58.55	59.18	58.50	59.13	5,184,181	+0.33(+0.55%)
Jun 09, 2016	57.56	58.81	57.50	58.81	4,134,635	+1.22(+2.12%)
Jun 08, 2016	56.90	57.75	56.83	57.59	2,710,955	+0.70(+1.22%)
Jun 07, 2016	56.41	57.12	56.32	56.89	2,604,209	+0.48(+0.86%)
Jun 06, 2016	56.88	57.03	56.26	56.41	1,476,212	-0.46(-0.81%)
Jun 03, 2016	56.44	57.19	56.44	56.87	2,162,405	+0.45(+0.81%)
Jun 02, 2016	56.60	56.63	56.21	56.41	1,604,141	-0.28(-0.49%)
Jun 01, 2016	56.32	56.96	56.28	56.69	2,813,294	+0.40(+0.71%)
May 31, 2016	56.38	56.71	56.02	56.29	4,204,236	-0.09(-0.16%)
May 27, 2016	56.76	56.38	56.38	56.38	1,895,269	-0.26(-0.45%)
May 26, 2016	56.24	56.84	56.24	56.64	2,220,504	+0.44(+0.78%)
May 25, 2016	56.18	56.48	56.02	56.21	1,967,090	+0.08(+0.13%)
May 24, 2016	55.98	56.39	55.82	56.13	2,339,021	+0.18(+0.32%)
May 23, 2016	55.87	56.43	55.84	55.95	2,313,085	+0.08(+0.15%)
May 20, 2016	56.56	56.56	55.72	55.87	3,441,045	-0.71(-1.25%)
May 19, 2016	56.27	56.64	56.05	56.57	2,496,651	+0.15(+0.27%)
May 18, 2016	56.62	56.72	55.68	56.42	4,226,224	-0.29(-0.50%)
May 17, 2016	57.84	58.15	56.50	56.71	2,792,610	-1.36(-2.34%)
May 16, 2016	57.90	58.23	57.73	58.07	2,157,943	+0.03(+0.05%)
May 13, 2016	57.98	58.60	57.86	58.04	3,163,349	-0.09(-0.16%)
May 12, 2016	57.69	58.30	57.61	58.13	2,889,013	+0.85(+1.48%)
May 11, 2016	57.33	57.83	57.20	57.28	2,581,427	-0.14(-0.25%)
May 10, 2016	56.89	57.43	56.84	57.42	2,665,659	+0.77(+1.37%)
May 09, 2016	56.39	56.91	56.18	56.65	2,795,146	+0.24(+0.43%)
May 06, 2016	56.33	56.61	55.42	56.41	4,017,952	-0.02(-0.04%)
May 05, 2016	57.07	57.64	56.30	56.43	4,519,876	-1.48(-2.56%)
May 04, 2016	57.56	58.16	57.54	57.91	4,069,838	+0.13(+0.22%)
May 03, 2016	58.00	58.37	57.63	57.78	2,491,200	-0.44(-0.76%)