U.S. Bancorp (NY: USB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.26	32.29	31.88	32.01	8,837,543	-0.10(-0.30%)
May 27, 2016	31.98	32.10	32.10	32.10	5,224,323	+0.21(+0.66%)
May 26, 2016	32.07	32.18	31.83	31.89	5,849,071	-0.22(-0.68%)
May 25, 2016	31.83	32.31	31.78	32.11	10,445,904	+0.51(+1.61%)
May 24, 2016	31.40	31.75	31.29	31.60	7,507,941	+0.46(+1.49%)
May 23, 2016	31.21	31.30	30.96	31.14	8,592,357	-0.06(-0.19%)
May 20, 2016	31.20	31.54	31.12	31.20	7,735,019	+0.16(+0.53%)
May 19, 2016	30.95	31.17	30.66	31.03	12,770,306	-0.07(-0.24%)
May 18, 2016	30.46	31.22	30.42	31.11	16,890,804	+0.67(+2.21%)
May 17, 2016	30.93	30.97	30.32	30.44	19,183,868	-0.72(-2.33%)
May 16, 2016	30.83	31.36	30.74	31.16	22,064,442	+0.19(+0.63%)
May 13, 2016	31.24	31.48	30.82	30.97	9,339,073	-0.38(-1.22%)
May 12, 2016	31.48	31.63	31.17	31.35	9,746,386	+0.05(+0.17%)
May 11, 2016	31.32	31.68	31.30	31.30	7,803,473	-0.14(-0.45%)
May 10, 2016	31.20	31.51	31.15	31.44	8,579,680	+0.39(+1.25%)
May 09, 2016	31.10	31.39	31.00	31.05	5,748,871	-0.18(-0.57%)
May 06, 2016	30.95	31.25	30.92	31.23	7,099,219	+0.10(+0.31%)
May 05, 2016	31.26	31.39	31.05	31.13	7,957,024	-0.05(-0.17%)
May 04, 2016	31.42	31.60	30.94	31.18	11,820,810	-0.58(-1.84%)
May 03, 2016	31.64	31.81	31.39	31.77	8,805,550	-0.35(-1.09%)
May 02, 2016	32.16	32.26	31.86	32.12	11,862,079	+0.21(+0.66%)
Apr 29, 2016	32.01	32.20	31.74	31.91	14,149,162	-0.33(-1.02%)
Apr 28, 2016	32.17	32.56	32.09	32.24	8,885,283	-0.30(-0.92%)
Apr 27, 2016	32.42	32.84	32.34	32.54	12,959,246	+0.12(+0.37%)
Apr 26, 2016	32.20	32.51	32.07	32.42	10,568,812	+0.24(+0.74%)
Apr 25, 2016	32.16	32.28	31.96	32.18	11,513,067	-0.19(-0.58%)
Apr 22, 2016	31.92	32.46	31.85	32.37	12,391,426	+0.55(+1.74%)
Apr 21, 2016	31.88	31.99	31.69	31.81	13,488,663	-0.13(-0.40%)
Apr 20, 2016	31.36	32.09	31.24	31.94	12,811,597	+0.61(+1.96%)
Apr 19, 2016	31.00	31.34	30.94	31.33	15,200,793	+0.52(+1.70%)
Apr 18, 2016	30.67	30.87	30.53	30.80	10,122,688	+0.08(+0.27%)
Apr 15, 2016	30.98	31.06	30.61	30.72	9,435,333	-0.13(-0.44%)
Apr 14, 2016	30.65	31.13	30.59	30.86	12,465,453	+0.13(+0.44%)
Apr 13, 2016	30.47	30.96	30.40	30.72	14,006,585	+0.63(+2.09%)
Apr 12, 2016	29.70	30.16	29.56	30.09	10,249,978	+0.55(+1.85%)
Apr 11, 2016	29.58	29.93	29.46	29.55	9,794,785	+0.11(+0.38%)
Apr 08, 2016	29.51	29.79	29.36	29.44	6,676,567	+0.21(+0.72%)
Apr 07, 2016	29.71	29.76	29.02	29.23	11,177,196	-0.74(-2.47%)
Apr 06, 2016	29.82	30.00	29.58	29.97	7,072,948	+0.03(+0.10%)
Apr 05, 2016	30.09	30.21	29.78	29.94	8,326,717	-0.47(-1.55%)
Apr 04, 2016	30.41	30.53	30.22	30.41	6,268,210	-0.01(-0.05%)
Apr 01, 2016	30.13	30.48	29.90	30.42	6,972,583	+0.08(+0.27%)
Mar 31, 2016	30.54	30.67	30.25	30.34	8,801,738	-0.30(-0.98%)
Mar 30, 2016	30.35	30.80	30.31	30.64	8,419,330	+0.45(+1.49%)
Mar 29, 2016	30.13	30.25	29.74	30.19	7,814,008	-0.03(-0.11%)
Mar 28, 2016	30.34	30.42	30.10	30.22	5,583,129	-0.07(-0.22%)
Mar 24, 2016	30.25	30.29	30.29	30.29	8,523,377	-0.30(-1.00%)
Mar 23, 2016	30.60	30.85	30.50	30.60	9,103,425	-0.10(-0.31%)
Mar 22, 2016	30.47	30.86	30.31	30.69	7,767,711	-0.04(-0.15%)
Mar 21, 2016	30.62	30.82	30.50	30.74	7,010,227	+0.04(+0.15%)
Mar 18, 2016	30.45	30.77	30.36	30.69	13,569,158	+0.47(+1.55%)
Mar 17, 2016	29.99	30.29	29.75	30.22	9,210,124	+0.11(+0.37%)
Mar 16, 2016	30.19	30.54	29.99	30.11	8,080,045	-0.19(-0.61%)
Mar 15, 2016	29.82	30.34	29.76	30.30	9,490,875	+0.22(+0.74%)
Mar 14, 2016	30.06	30.15	29.69	30.08	8,548,329	+0.02(+0.07%)
Mar 11, 2016	29.66	30.08	29.42	30.05	10,467,118	+0.71(+2.40%)
Mar 10, 2016	29.67	29.85	29.03	29.35	10,020,339	-0.19(-0.63%)
Mar 09, 2016	29.82	29.82	29.43	29.53	7,373,184	-0.07(-0.23%)
Mar 08, 2016	29.87	29.99	29.52	29.60	8,204,892	-0.68(-2.26%)
Mar 07, 2016	30.19	30.40	30.08	30.28	5,772,294	-0.19(-0.63%)
Mar 04, 2016	30.39	30.61	30.16	30.48	8,250,142	+0.19(+0.64%)
Mar 03, 2016	30.07	30.29	29.87	30.28	7,666,924	+0.18(+0.59%)
Mar 02, 2016	29.70	30.10	29.59	30.10	10,050,686	+0.47(+1.58%)
Mar 01, 2016	28.74	29.63	28.74	29.64	8,843,988	+1.03(+3.58%)
Feb 29, 2016	29.15	29.20	28.60	28.61	9,962,609	-0.57(-1.96%)
Feb 26, 2016	29.33	29.54	29.03	29.18	9,693,572	+0.11(+0.38%)
Feb 25, 2016	28.69	29.07	28.57	29.07	8,530,311	+0.52(+1.82%)
Feb 24, 2016	28.43	28.63	27.84	28.55	12,413,150	-0.32(-1.11%)
Feb 23, 2016	29.67	29.77	28.83	28.87	12,421,116	-1.01(-3.38%)
Feb 22, 2016	29.31	30.00	29.71	29.88	10,982,141	+0.57(+1.95%)
Feb 19, 2016	29.18	29.51	29.01	29.31	14,786,801	-0.02(-0.08%)
Feb 18, 2016	29.78	29.82	29.20	29.33	10,328,991	-0.47(-1.57%)
Feb 17, 2016	30.16	30.24	29.76	29.80	10,588,550	-0.05(-0.17%)
Feb 16, 2016	29.45	30.10	29.18	29.85	15,122,842	+0.81(+2.79%)
Feb 12, 2016	28.40	29.04	29.04	29.04	16,768,878	+1.23(+4.41%)
Feb 11, 2016	28.23	28.28	27.53	27.82	16,794,890	-1.18(-4.07%)
Feb 10, 2016	29.67	29.93	28.98	29.00	12,562,843	-0.27(-0.91%)
Feb 09, 2016	28.85	29.50	28.62	29.27	17,176,880	-0.10(-0.33%)
Feb 08, 2016	29.47	29.74	28.95	29.36	18,695,018	-0.42(-1.40%)
Feb 05, 2016	29.86	30.12	29.67	29.78	13,756,872	-0.01(-0.05%)
Feb 04, 2016	29.18	29.86	29.09	29.79	12,508,450	+0.62(+2.11%)
Feb 03, 2016	28.92	29.22	28.23	29.18	14,181,796	+0.39(+1.37%)
Feb 02, 2016	29.17	29.17	28.66	28.78	9,405,763	-0.78(-2.64%)
Feb 01, 2016	29.63	29.73	29.38	29.56	8,403,295	-0.19(-0.65%)
Jan 29, 2016	29.20	29.77	29.12	29.76	15,776,909	+0.62(+2.14%)
Jan 28, 2016	29.35	29.56	28.97	29.13	12,094,604	+0.03(+0.10%)
Jan 27, 2016	29.06	29.70	28.84	29.10	10,257,980	+0.12(+0.41%)
Jan 26, 2016	28.55	29.17	28.44	28.98	10,311,239	+0.54(+1.91%)
Jan 25, 2016	29.18	29.23	28.40	28.44	13,811,206	-0.80(-2.74%)
Jan 22, 2016	29.19	29.44	28.99	29.24	12,039,783	+0.63(+2.21%)
Jan 21, 2016	28.92	29.30	28.59	28.61	16,831,394	-0.26(-0.90%)
Jan 20, 2016	28.45	29.21	28.42	28.87	18,143,072	-0.19(-0.66%)
Jan 19, 2016	29.32	29.61	28.78	29.07	15,228,265	+0.06(+0.20%)
Jan 15, 2016	28.23	29.01	29.01	29.01	19,567,012	-0.65(-2.20%)
Jan 14, 2016	29.41	29.87	29.05	29.66	18,161,512	+0.68(+2.36%)
Jan 13, 2016	30.39	30.48	28.93	28.98	16,035,154	-1.20(-3.96%)
Jan 12, 2016	30.01	30.20	29.48	30.17	13,349,222	+0.56(+1.91%)
Jan 11, 2016	29.72	29.79	29.32	29.61	8,978,174	+0.12(+0.40%)
Jan 08, 2016	30.19	30.24	29.43	29.49	11,410,039	-0.42(-1.42%)
Jan 07, 2016	29.94	30.21	29.63	29.91	13,408,778	-0.58(-1.90%)
Jan 06, 2016	30.48	30.88	30.31	30.49	9,127,304	-0.47(-1.51%)
Jan 05, 2016	30.80	30.99	30.60	30.96	10,287,375	+0.15(+0.48%)
Jan 04, 2016	31.01	31.06	30.54	30.81	12,464,090	-0.88(-2.79%)
Dec 31, 2015	31.78	31.69	31.69	31.69	6,036,505	-0.25(-0.79%)
Dec 30, 2015	32.21	32.32	31.92	31.95	6,395,617	-0.38(-1.17%)
Dec 29, 2015	32.05	32.39	32.04	32.33	6,613,031	+0.54(+1.69%)
Dec 28, 2015	31.93	32.01	31.56	31.79	7,893,583	-0.27(-0.85%)
Dec 24, 2015	32.03	32.06	32.06	32.06	2,938,997	-0.04(-0.14%)
Dec 23, 2015	31.82	32.11	31.65	32.10	6,563,554	+0.58(+1.83%)
Dec 22, 2015	31.68	31.69	31.14	31.53	6,827,161	+0.08(+0.26%)
Dec 21, 2015	31.50	31.74	31.13	31.45	7,598,447	+0.17(+0.54%)
Dec 18, 2015	32.15	32.18	31.27	31.28	19,817,428	-1.09(-3.35%)
Dec 17, 2015	32.87	32.92	32.36	32.36	9,340,262	-0.39(-1.19%)
Dec 16, 2015	32.44	32.85	32.05	32.75	13,564,659	+0.51(+1.58%)
Dec 15, 2015	31.74	32.37	31.69	32.25	9,441,215	+0.92(+2.92%)
Dec 14, 2015	31.23	31.43	30.89	31.33	10,052,515	+0.16(+0.50%)
Dec 11, 2015	31.39	31.58	30.97	31.17	8,845,922	-0.71(-2.22%)
Dec 10, 2015	31.79	32.19	31.60	31.88	8,473,459	+0.13(+0.40%)
Dec 09, 2015	31.93	32.35	31.54	31.76	9,092,044	-0.40(-1.24%)
Dec 08, 2015	32.36	32.50	32.02	32.16	9,143,090	-0.41(-1.27%)
Dec 07, 2015	32.59	32.76	32.32	32.57	7,758,730	-0.17(-0.52%)
Dec 04, 2015	32.09	32.80	32.02	32.74	11,405,235	+0.84(+2.64%)
Dec 03, 2015	32.47	32.47	31.79	31.90	7,530,788	-0.42(-1.30%)
Dec 02, 2015	32.75	32.82	32.26	32.32	8,521,719	-0.40(-1.22%)
Dec 01, 2015	32.59	32.80	32.41	32.72	6,654,545	+0.31(+0.96%)
Nov 30, 2015	32.44	32.58	32.30	32.41	10,105,506	-0.01(-0.02%)
Nov 27, 2015	32.39	32.48	32.17	32.41	2,835,208	+0.10(+0.30%)
Nov 25, 2015	32.41	32.32	32.32	32.32	5,802,695	-0.07(-0.21%)
Nov 24, 2015	32.17	32.48	32.04	32.39	8,054,498	+0.06(+0.18%)
Nov 23, 2015	32.53	32.62	32.26	32.33	8,170,475	-0.19(-0.59%)
Nov 20, 2015	32.78	32.79	32.44	32.52	9,449,594	-0.08(-0.25%)
Nov 19, 2015	32.42	32.69	32.30	32.60	8,686,824	+0.19(+0.59%)
Nov 18, 2015	31.83	32.47	31.71	32.41	11,593,178	+0.64(+2.02%)
Nov 17, 2015	31.88	32.11	31.62	31.77	8,747,222	-0.07(-0.21%)
Nov 16, 2015	31.29	31.85	31.20	31.83	8,156,518	+0.54(+1.72%)
Nov 13, 2015	31.37	31.61	31.19	31.29	9,000,732	-0.25(-0.80%)
Nov 12, 2015	31.78	31.80	31.51	31.54	9,469,106	-0.45(-1.41%)
Nov 11, 2015	32.21	32.30	31.90	31.99	6,578,745	-0.02(-0.07%)
Nov 10, 2015	31.89	32.14	31.81	32.02	8,356,363	+0.01(+0.05%)
Nov 09, 2015	32.30	32.39	31.77	32.00	9,183,968	-0.28(-0.87%)
Nov 06, 2015	32.28	32.67	32.12	32.28	16,330,302	+0.80(+2.56%)
Nov 05, 2015	31.47	31.62	31.28	31.48	8,637,104	+0.01(+0.02%)
Nov 04, 2015	31.55	31.69	31.37	31.47	5,496,841	-0.06(-0.19%)
Nov 03, 2015	31.45	31.65	31.18	31.53	4,817,974	+0.08(+0.26%)
Nov 02, 2015	31.19	31.63	31.19	31.45	7,480,898	+0.30(+0.97%)
Oct 30, 2015	31.74	31.74	31.06	31.14	12,389,781	-0.61(-1.91%)
Oct 29, 2015	31.74	31.91	31.61	31.75	7,549,685	-0.04(-0.14%)
Oct 28, 2015	31.16	31.92	31.08	31.79	12,789,394	+0.71(+2.28%)
Oct 27, 2015	31.20	31.35	30.93	31.09	7,849,619	-0.31(-0.99%)
Oct 26, 2015	31.41	31.59	31.18	31.40	7,127,539	-0.07(-0.23%)
Oct 23, 2015	31.12	31.51	30.89	31.47	13,379,755	+0.58(+1.86%)
Oct 22, 2015	30.54	31.22	30.54	30.89	10,782,811	+0.55(+1.80%)
Oct 21, 2015	30.64	30.82	30.33	30.35	12,006,592	-0.11(-0.36%)
Oct 20, 2015	30.16	30.65	30.09	30.46	9,275,272	+0.38(+1.28%)
Oct 19, 2015	30.01	30.35	30.00	30.07	10,494,790	-0.03(-0.10%)
Oct 16, 2015	30.41	30.67	30.04	30.10	17,515,998	-0.18(-0.59%)
Oct 15, 2015	30.44	30.75	30.04	30.28	16,580,370	+0.38(+1.26%)
Oct 14, 2015	30.52	30.55	29.82	29.90	13,548,291	-0.69(-2.24%)
Oct 13, 2015	30.63	30.72	30.52	30.59	5,862,457	-0.15(-0.48%)
Oct 12, 2015	30.77	30.87	30.58	30.74	5,130,129	+0.04(+0.12%)
Oct 09, 2015	31.03	31.09	30.53	30.70	5,833,499	-0.24(-0.76%)
Oct 08, 2015	30.69	30.98	30.56	30.94	6,795,877	+0.08(+0.26%)
Oct 07, 2015	30.86	31.07	30.68	30.86	6,654,821	+0.22(+0.72%)
Oct 06, 2015	30.61	30.79	30.51	30.64	7,248,656	-0.05(-0.17%)
Oct 05, 2015	30.38	30.75	30.33	30.69	8,787,998	+0.60(+1.99%)
Oct 02, 2015	29.52	30.09	29.00	30.09	20,685,186	-0.28(-0.92%)
Oct 01, 2015	30.29	30.50	29.93	30.37	8,497,117	+0.09(+0.29%)
Sep 30, 2015	30.38	30.47	30.10	30.28	11,952,107	+0.27(+0.89%)
Sep 29, 2015	29.92	30.07	29.67	30.02	8,682,978	+0.17(+0.57%)
Sep 28, 2015	30.38	30.52	29.76	29.85	12,767,713	-0.73(-2.40%)
Sep 25, 2015	30.43	30.83	30.31	30.58	11,975,590	+0.67(+2.23%)
Sep 24, 2015	29.79	29.98	29.50	29.91	11,471,544	-0.22(-0.73%)
Sep 23, 2015	30.13	30.26	29.97	30.13	5,338,430	-0.03(-0.10%)
Sep 22, 2015	29.93	30.24	29.86	30.16	12,061,600	-0.31(-1.01%)
Sep 21, 2015	30.43	30.58	30.17	30.47	11,544,480	+0.26(+0.85%)
Sep 18, 2015	30.16	30.29	29.90	30.21	45,481,992	-0.36(-1.18%)
Sep 17, 2015	31.12	31.33	30.43	30.57	21,179,254	-0.51(-1.65%)
Sep 16, 2015	30.79	31.12	30.64	31.09	10,469,847	+0.26(+0.86%)
Sep 15, 2015	30.19	30.96	30.16	30.82	15,849,358	+0.79(+2.64%)
Sep 14, 2015	30.02	30.21	29.90	30.03	12,064,996	-0.10(-0.34%)
Sep 11, 2015	30.04	30.15	29.75	30.13	11,346,924	-0.03(-0.10%)
Sep 10, 2015	29.86	30.40	29.83	30.16	13,047,373	+0.16(+0.54%)
Sep 09, 2015	30.76	30.84	29.93	30.00	10,601,806	-0.40(-1.33%)
Sep 08, 2015	30.38	30.43	29.94	30.40	15,087,725	+0.65(+2.17%)
Sep 04, 2015	29.99	29.76	29.76	29.76	11,008,056	-0.65(-2.15%)
Sep 03, 2015	30.21	30.77	30.16	30.41	9,158,714	+0.31(+1.02%)
Sep 02, 2015	30.06	30.16	29.67	30.10	8,247,768	+0.55(+1.86%)
Sep 01, 2015	30.34	30.39	29.35	29.55	16,485,139	-1.53(-4.91%)
Aug 31, 2015	31.04	31.24	30.97	31.08	8,640,873	-0.18(-0.56%)
Aug 28, 2015	31.14	31.37	31.01	31.26	8,249,099	+0.01(+0.02%)
Aug 27, 2015	30.74	31.28	30.62	31.25	13,398,800	+0.86(+2.83%)
Aug 26, 2015	29.84	30.44	29.45	30.39	17,277,748	+1.21(+4.15%)
Aug 25, 2015	30.85	30.93	29.15	29.18	22,229,952	-0.73(-2.43%)
Aug 24, 2015	29.59	30.80	28.48	29.90	26,411,190	-1.49(-4.75%)
Aug 21, 2015	32.03	32.16	31.38	31.39	13,735,295	-0.97(-2.99%)
Aug 20, 2015	32.94	32.95	32.36	32.36	10,474,416	-0.92(-2.78%)
Aug 19, 2015	33.42	33.62	33.21	33.29	8,254,114	-0.29(-0.85%)
Aug 18, 2015	33.52	33.64	33.42	33.57	5,126,463	+0.07(+0.22%)
Aug 17, 2015	33.24	33.65	33.18	33.50	6,169,210	+0.04(+0.11%)
Aug 14, 2015	33.08	33.49	33.02	33.46	6,245,652	+0.39(+1.18%)
Aug 13, 2015	33.00	33.16	32.87	33.08	4,702,156	+0.13(+0.40%)
Aug 12, 2015	33.11	33.11	32.48	32.94	7,881,161	-0.37(-1.12%)
Aug 11, 2015	33.39	33.55	33.21	33.32	7,292,605	-0.45(-1.35%)
Aug 10, 2015	33.36	33.77	33.35	33.77	7,166,996	+0.67(+2.02%)
Aug 07, 2015	33.19	33.38	32.90	33.10	6,290,848	-0.07(-0.22%)
Aug 06, 2015	33.42	33.54	33.11	33.18	4,860,222	-0.16(-0.48%)
Aug 05, 2015	33.41	33.56	33.21	33.34	5,130,455	+0.15(+0.46%)
Aug 04, 2015	33.06	33.38	33.00	33.19	6,411,945	+0.10(+0.31%)
Aug 03, 2015	33.12	33.20	32.87	33.08	8,126,893	-0.10(-0.29%)
Jul 31, 2015	33.11	33.23	32.97	33.18	9,039,523	+0.11(+0.33%)
Jul 30, 2015	32.88	33.13	32.88	33.07	8,307,778	+0.04(+0.11%)
Jul 29, 2015	32.83	33.10	32.79	33.03	9,686,951	+0.21(+0.63%)
Jul 28, 2015	33.05	33.08	32.70	32.83	10,216,201	-0.05(-0.16%)
Jul 27, 2015	33.01	33.04	32.80	32.88	8,125,456	-0.35(-1.06%)
Jul 24, 2015	33.43	33.54	33.20	33.23	9,403,498	-0.28(-0.83%)
Jul 23, 2015	33.69	33.90	33.45	33.51	10,433,017	-0.21(-0.63%)
Jul 22, 2015	33.52	33.84	33.49	33.72	9,568,899	+0.15(+0.46%)
Jul 21, 2015	33.67	33.78	33.47	33.57	7,559,745	-0.07(-0.22%)
Jul 20, 2015	33.73	33.86	33.60	33.64	7,591,341	-0.01(-0.02%)
Jul 17, 2015	33.48	33.77	33.41	33.65	9,752,440	-0.01(-0.02%)
Jul 16, 2015	33.67	33.95	33.59	33.65	14,664,368	+0.24(+0.72%)
Jul 15, 2015	32.26	33.62	32.22	33.41	21,923,306	+1.21(+3.76%)
Jul 14, 2015	32.08	32.25	31.95	32.20	11,939,728	+0.04(+0.11%)
Jul 13, 2015	32.10	32.22	31.97	32.17	8,265,213	+0.29(+0.90%)
Jul 10, 2015	32.11	32.15	31.75	31.88	7,378,186	+0.35(+1.12%)
Jul 09, 2015	31.77	31.88	31.51	31.53	8,726,110	+0.21(+0.68%)
Jul 08, 2015	31.73	31.73	31.30	31.31	8,458,290	-0.59(-1.84%)
Jul 07, 2015	31.91	31.96	31.50	31.90	11,701,019	-0.10(-0.30%)
Jul 06, 2015	31.67	32.03	31.59	32.00	8,375,682	-0.01(-0.05%)
Jul 02, 2015	32.36	32.01	32.01	32.01	6,599,328	-0.39(-1.20%)
Jul 01, 2015	32.23	32.42	32.10	32.40	8,210,220	+0.55(+1.73%)
Jun 30, 2015	32.17	32.43	31.78	31.85	10,287,648	-0.01(-0.02%)
Jun 29, 2015	32.22	32.44	31.84	31.86	9,950,128	-0.81(-2.47%)
Jun 26, 2015	32.68	32.86	32.62	32.66	9,296,530	+0.15(+0.46%)
Jun 25, 2015	32.69	32.86	32.51	32.51	7,831,088	-0.13(-0.40%)
Jun 24, 2015	32.72	32.90	32.62	32.65	8,169,100	-0.26(-0.80%)
Jun 23, 2015	32.97	33.05	32.81	32.91	6,228,339	+0.09(+0.27%)
Jun 22, 2015	32.81	32.98	32.71	32.82	7,145,170	+0.25(+0.76%)
Jun 19, 2015	32.54	32.70	32.35	32.57	20,145,830	-0.10(-0.31%)
Jun 18, 2015	32.62	32.88	32.40	32.67	12,187,155	+0.10(+0.31%)
Jun 17, 2015	32.66	32.89	32.51	32.57	10,974,865	+0.04(+0.11%)
Jun 16, 2015	32.31	32.57	32.30	32.54	7,992,287	+0.14(+0.43%)
Jun 15, 2015	32.34	32.54	32.20	32.40	8,620,454	-0.28(-0.85%)
Jun 12, 2015	32.65	32.74	32.47	32.67	6,528,373	-0.05(-0.16%)
Jun 11, 2015	32.73	32.92	32.60	32.73	9,675,063	+0.03(+0.09%)
Jun 10, 2015	32.31	32.86	32.30	32.70	10,887,886	+0.54(+1.68%)
Jun 09, 2015	31.94	32.38	31.81	32.16	8,902,660	+0.30(+0.94%)
Jun 08, 2015	32.02	32.22	31.84	31.86	7,991,905	-0.24(-0.75%)
Jun 05, 2015	32.01	32.46	31.98	32.10	10,237,808	+0.36(+1.15%)
Jun 04, 2015	31.95	32.05	31.67	31.73	9,567,243	-0.35(-1.09%)
Jun 03, 2015	31.61	32.13	31.52	32.08	11,392,592	+0.61(+1.95%)
Jun 02, 2015	31.28	31.59	31.16	31.47	5,880,402	+0.12(+0.37%)