Goldcorp (NY: GG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	16.64	17.18	16.50	16.82	7,514,340	+0.22(+1.33%)
May 27, 2016	16.72	16.60	16.60	16.60	9,025,000	-0.30(-1.78%)
May 26, 2016	17.10	17.41	16.79	16.90	6,738,588	+0.12(+0.72%)
May 25, 2016	16.24	16.89	16.03	16.78	12,603,068	+0.38(+2.32%)
May 24, 2016	16.88	17.21	16.33	16.40	12,011,778	-0.96(-5.53%)
May 23, 2016	17.06	17.64	16.94	17.36	6,240,097	-0.01(-0.06%)
May 20, 2016	17.49	17.53	16.98	17.37	7,228,105	+0.08(+0.46%)
May 19, 2016	16.55	17.37	16.50	17.29	14,548,661	+0.25(+1.47%)
May 18, 2016	18.15	18.47	16.91	17.04	14,075,966	-1.43(-7.74%)
May 17, 2016	18.41	18.75	18.18	18.47	7,325,455	-0.02(-0.11%)
May 16, 2016	18.39	18.82	18.30	18.49	9,193,519	+0.53(+2.95%)
May 13, 2016	17.90	18.34	17.79	17.96	10,768,808	-0.06(-0.33%)
May 12, 2016	18.74	18.82	17.96	18.02	9,293,742	-0.72(-3.84%)
May 11, 2016	18.81	19.08	18.16	18.74	10,274,661	+0.09(+0.48%)
May 10, 2016	18.29	18.73	17.96	18.65	8,431,154	+0.41(+2.25%)
May 09, 2016	18.42	18.53	18.12	18.24	8,725,535	-0.95(-4.95%)
May 06, 2016	19.03	19.56	18.90	19.19	8,971,826	+0.46(+2.46%)
May 05, 2016	18.82	19.05	18.36	18.73	8,731,266	+0.27(+1.46%)
May 04, 2016	18.49	19.21	18.29	18.46	8,808,835	-0.67(-3.50%)
May 03, 2016	19.45	19.50	18.75	19.13	10,797,522	-0.37(-1.90%)
May 02, 2016	20.15	20.24	19.27	19.50	9,982,764	-0.65(-3.23%)
Apr 29, 2016	19.37	20.16	19.35	20.15	13,490,333	+1.21(+6.39%)
Apr 28, 2016	18.16	19.17	18.03	18.94	14,757,490	+1.08(+6.05%)
Apr 27, 2016	17.65	17.98	17.34	17.86	10,765,126	+0.30(+1.71%)
Apr 26, 2016	17.11	17.59	16.86	17.56	8,136,446	+0.63(+3.72%)
Apr 25, 2016	17.10	17.14	16.74	16.93	7,529,477	-0.15(-0.88%)
Apr 22, 2016	17.45	17.63	16.89	17.08	9,012,917	-0.49(-2.79%)
Apr 21, 2016	17.44	17.78	17.12	17.57	11,637,182	+0.53(+3.11%)
Apr 20, 2016	17.33	17.72	16.92	17.04	10,264,383	-0.32(-1.84%)
Apr 19, 2016	17.37	17.56	17.09	17.36	9,086,539	+0.53(+3.15%)
Apr 18, 2016	17.05	17.09	16.48	16.83	5,739,372	+0.06(+0.36%)
Apr 15, 2016	16.59	16.91	16.34	16.77	9,419,168	+0.20(+1.21%)
Apr 14, 2016	17.23	17.34	16.30	16.57	11,652,733	-0.70(-4.05%)
Apr 13, 2016	17.44	17.68	17.25	17.27	8,267,247	-0.46(-2.59%)
Apr 12, 2016	17.89	18.05	17.40	17.73	10,033,259	-0.05(-0.28%)
Apr 11, 2016	17.35	17.91	17.24	17.78	11,219,810	+0.67(+3.92%)
Apr 08, 2016	16.37	17.18	16.31	17.11	10,081,330	+0.75(+4.58%)
Apr 07, 2016	16.33	16.50	16.23	16.36	9,004,965	+0.32(+2.00%)
Apr 06, 2016	16.03	16.14	15.75	16.04	8,501,164	-0.20(-1.23%)
Apr 05, 2016	16.17	16.29	15.82	16.24	6,542,895	+0.36(+2.27%)
Apr 04, 2016	16.02	16.11	15.70	15.88	4,732,544	-0.20(-1.24%)
Apr 01, 2016	15.76	16.09	15.43	16.08	8,103,231	-0.15(-0.92%)
Mar 31, 2016	16.59	16.71	16.20	16.23	5,681,804	-0.17(-1.04%)
Mar 30, 2016	16.43	16.66	16.07	16.40	6,942,064	-0.04(-0.24%)
Mar 29, 2016	15.80	16.62	15.69	16.44	8,624,252	+0.70(+4.45%)
Mar 28, 2016	15.74	15.82	15.36	15.74	5,182,108	-0.04(-0.25%)
Mar 24, 2016	15.42	15.78	15.78	15.78	7,290,100	+0.37(+2.40%)
Mar 23, 2016	16.04	16.04	15.30	15.41	11,609,149	-1.22(-7.34%)
Mar 22, 2016	17.00	17.15	16.46	16.63	8,139,469	-0.20(-1.19%)
Mar 21, 2016	16.70	17.07	16.54	16.83	6,623,861	-0.04(-0.24%)
Mar 18, 2016	16.69	17.19	16.68	16.87	11,766,942	+0.02(+0.12%)
Mar 17, 2016	17.37	17.61	16.80	16.85	14,777,146	-0.14(-0.82%)
Mar 16, 2016	15.87	17.00	15.54	16.99	11,547,502	+0.97(+6.05%)
Mar 15, 2016	15.59	16.05	15.31	16.02	7,611,108	+0.20(+1.26%)
Mar 14, 2016	16.47	16.68	15.68	15.82	11,157,408	-0.55(-3.36%)
Mar 11, 2016	16.55	16.97	16.28	16.37	11,541,232	-0.14(-0.85%)
Mar 10, 2016	15.78	16.57	15.70	16.51	14,546,871	+0.80(+5.09%)
Mar 09, 2016	15.25	15.89	15.04	15.71	10,248,482	+0.15(+0.96%)
Mar 08, 2016	16.25	16.35	15.34	15.56	12,586,799	-0.36(-2.26%)
Mar 07, 2016	15.34	16.33	15.33	15.92	15,622,078	+0.79(+5.22%)
Mar 04, 2016	15.17	16.24	15.12	15.13	25,303,400	+0.16(+1.07%)
Mar 03, 2016	14.44	15.15	14.42	14.97	9,290,210	+0.59(+4.10%)
Mar 02, 2016	13.91	14.44	13.81	14.38	11,187,555	+0.48(+3.45%)
Mar 01, 2016	14.50	14.52	13.85	13.90	15,087,900	-0.42(-2.93%)
Feb 29, 2016	13.91	14.36	13.82	14.32	10,762,645	+0.46(+3.32%)
Feb 26, 2016	14.33	14.80	13.70	13.86	36,415,892	-2.03(-12.78%)
Feb 25, 2016	15.55	16.09	15.52	15.89	14,654,471	+0.11(+0.70%)
Feb 24, 2016	16.06	16.50	15.48	15.78	16,692,173	+0.35(+2.27%)
Feb 23, 2016	15.39	15.71	15.32	15.43	9,718,082	+0.31(+2.05%)
Feb 22, 2016	14.94	15.57	14.86	15.12	10,555,646	-0.33(-2.14%)
Feb 19, 2016	15.70	16.04	15.26	15.45	12,361,516	-0.32(-2.03%)
Feb 18, 2016	14.75	15.86	14.69	15.77	14,122,027	+0.84(+5.63%)
Feb 17, 2016	14.99	15.07	14.57	14.93	10,967,331	+0.14(+0.95%)
Feb 16, 2016	14.81	15.33	14.51	14.79	17,027,336	-0.85(-5.43%)
Feb 12, 2016	14.62	15.64	15.64	15.64	14,951,200	+0.64(+4.27%)
Feb 11, 2016	15.73	15.93	14.86	15.00	20,901,696	+0.43(+2.95%)
Feb 10, 2016	13.96	14.60	13.28	14.57	14,265,132	+0.41(+2.90%)
Feb 09, 2016	14.87	15.00	14.03	14.16	19,324,296	-0.56(-3.80%)
Feb 08, 2016	14.37	15.12	14.30	14.72	22,930,368	+0.99(+7.21%)
Feb 05, 2016	12.79	13.75	12.75	13.73	13,799,762	+0.67(+5.13%)
Feb 04, 2016	12.93	13.48	12.90	13.06	17,688,102	+0.64(+5.15%)
Feb 03, 2016	11.42	12.49	11.42	12.42	17,686,536	+1.14(+10.11%)
Feb 02, 2016	11.45	11.69	11.13	11.28	7,470,779	-0.26(-2.25%)
Feb 01, 2016	11.49	11.93	11.44	11.54	9,181,415	+0.20(+1.76%)
Jan 29, 2016	11.06	11.49	11.03	11.34	6,793,613	+0.26(+2.35%)
Jan 28, 2016	10.92	11.26	10.68	11.08	7,492,383	-0.02(-0.18%)
Jan 27, 2016	10.65	11.14	10.48	11.10	11,044,404	+0.37(+3.45%)
Jan 26, 2016	10.47	10.90	10.36	10.73	10,276,766	+0.46(+4.48%)
Jan 25, 2016	10.39	10.56	10.14	10.27	8,980,925	+0.13(+1.28%)
Jan 22, 2016	9.700	10.16	9.640	10.14	13,000,391	+0.32(+3.26%)
Jan 21, 2016	9.800	9.940	9.460	9.820	11,897,629	-0.04(-0.41%)
Jan 20, 2016	10.03	10.07	9.680	9.860	11,751,021	+0.02(+0.20%)
Jan 19, 2016	10.39	10.39	9.710	9.840	11,163,105	-0.48(-4.65%)
Jan 15, 2016	10.83	10.32	10.32	10.32	10,139,600	-0.11(-1.05%)
Jan 14, 2016	11.04	11.18	10.20	10.43	12,847,784	-0.73(-6.54%)
Jan 13, 2016	11.23	11.42	10.82	11.16	11,162,789	-0.28(-2.45%)
Jan 12, 2016	11.58	11.62	11.14	11.44	9,141,931	-0.37(-3.13%)
Jan 11, 2016	12.62	12.66	11.61	11.81	10,292,572	-0.68(-5.44%)
Jan 08, 2016	12.36	12.61	12.24	12.49	9,929,344	-0.23(-1.81%)
Jan 07, 2016	12.22	12.87	12.04	12.72	16,315,262	+0.91(+7.71%)
Jan 06, 2016	11.75	12.21	11.73	11.81	10,585,835	+0.22(+1.90%)
Jan 05, 2016	11.94	11.97	11.49	11.59	6,385,914	-0.27(-2.28%)
Jan 04, 2016	11.95	12.08	11.56	11.86	7,795,353	+0.30(+2.60%)
Dec 31, 2015	11.47	11.56	11.56	11.56	4,653,500	+0.04(+0.35%)
Dec 30, 2015	11.50	11.56	11.39	11.52	4,139,953	-0.22(-1.87%)
Dec 29, 2015	11.96	12.00	11.61	11.74	5,383,962	-0.05(-0.42%)
Dec 28, 2015	12.00	12.00	11.67	11.79	4,455,622	-0.37(-3.04%)
Dec 24, 2015	11.92	12.16	12.16	12.16	3,738,600	+0.33(+2.79%)
Dec 23, 2015	11.87	11.94	11.71	11.83	6,026,726	+0.05(+0.42%)
Dec 22, 2015	11.64	11.98	11.63	11.78	5,094,390	-0.03(-0.25%)
Dec 21, 2015	11.79	11.97	11.66	11.81	8,248,419	+0.22(+1.90%)
Dec 18, 2015	11.12	11.75	11.05	11.59	11,948,771	+0.64(+5.84%)
Dec 17, 2015	11.33	11.41	10.87	10.95	9,752,102	-0.92(-7.75%)
Dec 16, 2015	11.34	11.99	11.15	11.87	17,283,682	+0.78(+7.03%)
Dec 15, 2015	11.16	11.24	10.98	11.09	9,969,958	+0.00(+0.00%)
Dec 14, 2015	11.97	12.00	11.08	11.09	12,469,843	-0.92(-7.66%)
Dec 11, 2015	11.69	12.25	11.65	12.01	7,373,718	+0.13(+1.09%)
Dec 10, 2015	12.02	12.14	11.87	11.88	7,687,241	-0.20(-1.66%)
Dec 09, 2015	12.22	12.41	11.93	12.08	6,063,580	+0.10(+0.83%)
Dec 08, 2015	12.10	12.23	11.83	11.98	6,269,116	-0.22(-1.80%)
Dec 07, 2015	12.49	12.57	12.12	12.20	7,229,853	-0.53(-4.16%)
Dec 04, 2015	12.21	12.75	12.21	12.73	9,322,908	+0.66(+5.47%)
Dec 03, 2015	11.93	12.29	11.93	12.07	6,327,563	+0.23(+1.94%)
Dec 02, 2015	11.92	12.05	11.65	11.84	5,918,887	-0.29(-2.39%)
Dec 01, 2015	11.88	12.24	11.72	12.13	7,299,529	+0.32(+2.71%)
Nov 30, 2015	11.61	11.85	11.57	11.81	6,373,913	+0.26(+2.25%)
Nov 27, 2015	11.49	11.71	11.45	11.55	3,519,195	-0.20(-1.70%)
Nov 25, 2015	11.66	11.75	11.75	11.75	5,420,600	-0.10(-0.84%)
Nov 24, 2015	11.83	11.97	11.67	11.85	6,647,665	+0.21(+1.80%)
Nov 23, 2015	11.64	11.81	11.57	11.64	5,172,855	-0.17(-1.44%)
Nov 20, 2015	12.25	12.32	11.73	11.81	6,581,920	-0.35(-2.88%)
Nov 19, 2015	12.02	12.38	11.92	12.16	7,479,737	+0.28(+2.36%)
Nov 18, 2015	11.50	11.95	11.34	11.88	9,248,272	+0.45(+3.94%)
Nov 17, 2015	11.97	11.97	11.30	11.43	9,531,199	-0.62(-5.15%)
Nov 16, 2015	12.10	12.27	11.95	12.05	7,853,072	+0.04(+0.33%)
Nov 13, 2015	11.85	12.17	11.78	12.01	6,758,926	+0.18(+1.52%)
Nov 12, 2015	11.54	12.10	11.43	11.83	11,088,776	-0.04(-0.34%)
Nov 11, 2015	11.69	11.89	11.63	11.87	5,860,419	+0.19(+1.63%)
Nov 10, 2015	11.71	11.85	11.62	11.68	7,064,871	-0.26(-2.18%)
Nov 09, 2015	11.53	11.98	11.51	11.94	9,546,563	+0.39(+3.38%)
Nov 06, 2015	11.78	11.78	11.44	11.55	15,226,280	-0.61(-5.02%)
Nov 05, 2015	12.53	12.53	12.13	12.16	14,961,454	-0.36(-2.88%)
Nov 04, 2015	12.94	13.02	12.45	12.52	10,412,594	-0.27(-2.11%)
Nov 03, 2015	12.61	12.92	12.49	12.79	9,122,762	+0.03(+0.24%)
Nov 02, 2015	12.72	12.89	12.47	12.76	11,501,254	-0.06(-0.47%)
Oct 30, 2015	13.17	13.38	12.81	12.82	13,815,872	-0.32(-2.44%)
Oct 29, 2015	14.37	14.47	12.94	13.14	19,785,110	-1.51(-10.31%)
Oct 28, 2015	15.33	15.60	14.50	14.65	12,863,124	-0.37(-2.46%)
Oct 27, 2015	14.85	15.18	14.78	15.02	6,445,969	+0.06(+0.40%)
Oct 26, 2015	15.57	15.61	14.94	14.96	7,935,770	-0.58(-3.73%)
Oct 23, 2015	15.29	15.64	14.98	15.54	8,799,166	+0.36(+2.37%)
Oct 22, 2015	14.97	15.49	14.93	15.18	9,221,305	+0.15(+1.00%)
Oct 21, 2015	15.24	15.34	14.91	15.03	8,181,421	-0.38(-2.47%)
Oct 20, 2015	14.86	15.54	14.85	15.41	8,643,628	+0.60(+4.05%)
Oct 19, 2015	15.20	15.39	14.79	14.81	7,953,395	-0.52(-3.39%)
Oct 16, 2015	15.52	15.74	15.32	15.33	8,441,652	-0.30(-1.92%)
Oct 15, 2015	15.26	15.69	15.19	15.63	13,156,119	+0.09(+0.58%)
Oct 14, 2015	14.51	15.55	14.50	15.54	11,560,605	+1.40(+9.90%)
Oct 13, 2015	14.05	14.40	13.81	14.14	8,459,406	+0.08(+0.57%)
Oct 12, 2015	14.79	14.84	13.85	14.06	11,267,063	-0.41(-2.83%)
Oct 09, 2015	14.12	14.50	13.94	14.47	11,937,174	+0.90(+6.63%)
Oct 08, 2015	13.67	14.16	13.56	13.57	10,758,266	-0.26(-1.88%)
Oct 07, 2015	13.83	13.96	13.52	13.83	10,263,586	+0.09(+0.66%)
Oct 06, 2015	13.61	13.89	13.34	13.74	14,936,216	+0.44(+3.31%)
Oct 05, 2015	13.05	13.55	13.03	13.30	11,389,682	+0.31(+2.39%)
Oct 02, 2015	12.59	13.01	12.54	12.99	12,328,505	+0.85(+7.00%)
Oct 01, 2015	12.65	12.73	12.08	12.14	8,538,222	-0.38(-3.04%)
Sep 30, 2015	12.11	12.52	11.95	12.52	11,454,384	+0.31(+2.54%)
Sep 29, 2015	12.49	12.63	12.03	12.21	9,712,736	-0.20(-1.61%)
Sep 28, 2015	13.02	13.04	12.40	12.41	11,704,081	-0.96(-7.18%)
Sep 25, 2015	13.23	13.53	13.18	13.37	7,948,092	-0.14(-1.04%)
Sep 24, 2015	12.90	13.51	12.78	13.51	11,353,780	+0.95(+7.56%)
Sep 23, 2015	12.96	12.98	12.50	12.56	5,832,311	-0.15(-1.18%)
Sep 22, 2015	12.89	12.97	12.60	12.71	7,150,908	-0.56(-4.22%)
Sep 21, 2015	13.35	13.51	13.23	13.27	6,647,685	-0.26(-1.92%)
Sep 18, 2015	13.84	14.06	13.31	13.53	15,864,678	+0.00(+0.00%)
Sep 17, 2015	13.25	13.72	12.95	13.53	14,153,256	+0.19(+1.42%)
Sep 16, 2015	12.90	13.40	12.84	13.34	10,803,377	+0.77(+6.13%)
Sep 15, 2015	12.51	12.87	12.44	12.57	6,727,931	-0.09(-0.71%)
Sep 14, 2015	12.56	12.99	12.43	12.66	10,222,073	+0.03(+0.24%)
Sep 11, 2015	12.52	12.75	12.19	12.63	12,366,702	-0.07(-0.55%)
Sep 10, 2015	12.93	12.98	12.60	12.70	8,322,218	+0.00(+0.00%)
Sep 09, 2015	13.07	13.12	12.61	12.70	10,807,112	-0.57(-4.30%)
Sep 08, 2015	13.43	13.51	13.15	13.27	6,716,125	-0.09(-0.67%)
Sep 04, 2015	13.17	13.36	13.36	13.36	6,728,900	+0.03(+0.23%)
Sep 03, 2015	13.50	14.14	13.31	13.33	9,346,257	-0.43(-3.12%)
Sep 02, 2015	13.72	14.08	13.53	13.76	8,206,683	-0.01(-0.07%)
Sep 01, 2015	14.03	14.35	13.72	13.77	10,621,018	-0.09(-0.65%)
Aug 31, 2015	13.67	13.87	13.28	13.86	9,021,547	-0.10(-0.72%)
Aug 28, 2015	13.75	14.17	13.53	13.96	12,198,358	+0.28(+2.05%)
Aug 27, 2015	13.13	13.71	13.01	13.68	11,820,852	+0.57(+4.35%)
Aug 26, 2015	13.48	13.50	12.81	13.11	15,553,561	-0.69(-5.00%)
Aug 25, 2015	14.44	14.50	13.55	13.80	10,509,165	-0.35(-2.47%)
Aug 24, 2015	15.17	15.79	14.11	14.15	17,176,042	-1.34(-8.65%)
Aug 21, 2015	15.77	15.89	15.43	15.49	14,302,162	+0.02(+0.13%)
Aug 20, 2015	15.66	15.89	15.44	15.47	12,320,932	+0.33(+2.18%)
Aug 19, 2015	14.94	15.29	14.89	15.14	9,873,272	+0.35(+2.37%)
Aug 18, 2015	14.59	14.97	14.50	14.79	8,536,039	-0.08(-0.54%)
Aug 17, 2015	14.58	14.92	14.45	14.87	8,786,143	+0.58(+4.06%)
Aug 14, 2015	14.68	14.79	14.21	14.29	7,277,412	-0.17(-1.18%)
Aug 13, 2015	14.94	15.00	14.40	14.46	10,359,798	-0.79(-5.18%)
Aug 12, 2015	14.84	15.39	14.82	15.25	15,722,780	+0.77(+5.32%)
Aug 11, 2015	14.45	14.55	13.93	14.48	10,915,593	+0.12(+0.84%)
Aug 10, 2015	13.53	14.37	13.30	14.36	11,207,096	+0.92(+6.85%)
Aug 07, 2015	13.57	13.96	13.34	13.44	10,306,001	-0.06(-0.44%)
Aug 06, 2015	13.31	13.86	13.00	13.50	12,428,255	+0.35(+2.66%)
Aug 05, 2015	13.48	13.75	13.11	13.15	9,915,672	-0.16(-1.20%)
Aug 04, 2015	13.28	13.49	13.13	13.31	10,123,162	+0.24(+1.84%)
Aug 03, 2015	13.14	13.43	12.86	13.07	10,457,321	-0.21(-1.58%)
Jul 31, 2015	13.12	13.39	12.91	13.28	12,515,464	+0.64(+5.06%)
Jul 30, 2015	12.81	13.02	12.50	12.64	10,143,717	-0.24(-1.86%)
Jul 29, 2015	12.70	13.04	12.55	12.88	13,399,725	+0.21(+1.66%)
Jul 28, 2015	12.80	12.98	12.58	12.67	11,576,221	+0.06(+0.48%)
Jul 27, 2015	13.11	13.65	12.47	12.61	16,727,600	-0.67(-5.05%)
Jul 24, 2015	12.57	13.33	12.35	13.28	21,721,720	+0.50(+3.91%)
Jul 23, 2015	13.37	13.41	12.69	12.78	13,167,509	-0.41(-3.11%)
Jul 22, 2015	12.80	13.36	12.65	13.19	14,451,788	+0.00(+0.00%)
Jul 21, 2015	13.23	13.64	12.99	13.19	14,332,037	+0.30(+2.33%)
Jul 20, 2015	13.95	14.02	12.86	12.89	21,816,698	-1.80(-12.25%)
Jul 17, 2015	15.52	15.61	14.64	14.69	12,693,519	-0.98(-6.25%)
Jul 16, 2015	15.77	15.79	15.52	15.67	7,086,976	-0.14(-0.89%)
Jul 15, 2015	15.99	16.01	15.71	15.81	6,341,756	-0.40(-2.47%)
Jul 14, 2015	16.36	16.50	16.19	16.21	4,470,458	-0.13(-0.80%)
Jul 13, 2015	16.23	16.45	15.90	16.34	5,803,283	-0.10(-0.61%)
Jul 10, 2015	16.73	16.77	16.34	16.44	6,158,046	-0.23(-1.38%)
Jul 09, 2015	17.03	17.04	16.55	16.67	6,436,485	-0.04(-0.24%)
Jul 08, 2015	16.71	17.12	16.65	16.71	7,758,009	+0.11(+0.66%)
Jul 07, 2015	16.43	16.78	16.16	16.60	11,943,371	-0.10(-0.60%)
Jul 06, 2015	16.17	16.85	16.09	16.70	7,945,331	+0.52(+3.21%)
Jul 02, 2015	15.94	16.18	16.18	16.18	4,908,200	+0.30(+1.89%)
Jul 01, 2015	16.13	16.19	15.77	15.88	6,454,638	-0.32(-1.98%)
Jun 30, 2015	16.25	16.47	15.99	16.20	6,796,096	-0.16(-0.98%)
Jun 29, 2015	16.53	16.62	16.31	16.36	4,721,873	-0.15(-0.91%)
Jun 26, 2015	16.52	16.64	16.40	16.51	3,656,111	-0.05(-0.30%)
Jun 25, 2015	16.84	16.94	16.51	16.56	4,308,315	-0.23(-1.37%)
Jun 24, 2015	16.58	16.95	16.57	16.79	6,277,998	+0.22(+1.33%)
Jun 23, 2015	16.34	16.71	16.29	16.57	6,479,371	+0.34(+2.09%)
Jun 22, 2015	16.25	16.45	16.18	16.23	8,684,132	-0.24(-1.46%)
Jun 19, 2015	16.72	16.88	16.31	16.47	9,509,053	-0.50(-2.95%)
Jun 18, 2015	17.02	17.09	16.86	16.97	5,619,800	+0.33(+1.98%)
Jun 17, 2015	16.40	16.70	16.20	16.64	11,891,388	+0.24(+1.46%)
Jun 16, 2015	16.63	16.66	16.26	16.40	8,546,045	-0.31(-1.86%)
Jun 15, 2015	16.70	16.85	16.59	16.71	10,290,205	-0.14(-0.83%)
Jun 12, 2015	16.86	17.07	16.80	16.85	4,174,647	-0.12(-0.71%)
Jun 11, 2015	17.21	17.23	16.81	16.97	8,107,976	-0.34(-1.96%)
Jun 10, 2015	17.47	17.53	17.21	17.31	4,881,313	+0.13(+0.76%)
Jun 09, 2015	17.38	17.54	17.09	17.18	4,831,023	-0.13(-0.75%)
Jun 08, 2015	17.28	17.33	17.01	17.31	5,305,062	+0.07(+0.41%)
Jun 05, 2015	17.32	17.35	17.03	17.24	7,919,104	-0.36(-2.05%)
Jun 04, 2015	17.46	17.64	17.38	17.60	4,646,294	-0.15(-0.85%)
Jun 03, 2015	17.83	18.09	17.65	17.75	5,542,161	-0.19(-1.06%)
Jun 02, 2015	17.92	18.15	17.83	17.94	5,062,521	+0.22(+1.24%)