Cit Group Inc (NY: CIT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	29.22	29.51	29.09	29.31	3,170,530	+0.27(+0.94%)
May 27, 2016	28.66	29.04	29.04	29.04	1,193,671	+0.31(+1.07%)
May 26, 2016	29.11	29.11	28.64	28.73	903,733	-0.27(-0.94%)
May 25, 2016	28.69	29.11	28.57	29.00	1,084,173	+0.52(+1.83%)
May 24, 2016	28.13	28.69	28.02	28.48	1,789,259	+0.67(+2.40%)
May 23, 2016	27.77	27.94	27.50	27.81	730,366	+0.02(+0.06%)
May 20, 2016	27.61	28.06	27.61	27.80	1,006,136	+0.27(+0.96%)
May 19, 2016	27.71	28.17	27.32	27.53	1,066,774	-0.42(-1.50%)
May 18, 2016	26.97	27.96	26.97	27.95	3,236,833	+0.98(+3.62%)
May 17, 2016	26.91	27.49	26.82	26.97	2,232,045	-0.06(-0.22%)
May 16, 2016	26.88	27.49	26.74	27.03	2,158,961	+0.29(+1.09%)
May 13, 2016	27.46	27.71	26.61	26.74	2,367,307	-0.69(-2.53%)
May 12, 2016	28.47	28.77	27.32	27.44	2,129,695	-0.84(-2.97%)
May 11, 2016	28.39	28.85	28.17	28.27	1,258,499	-0.13(-0.45%)
May 10, 2016	27.48	28.40	27.32	28.40	2,184,398	+0.99(+3.60%)
May 09, 2016	27.40	27.75	27.13	27.42	1,049,074	-0.19(-0.68%)
May 06, 2016	27.25	27.64	27.16	27.60	1,766,864	+0.08(+0.28%)
May 05, 2016	27.82	27.96	27.34	27.53	1,037,243	-0.22(-0.80%)
May 04, 2016	28.08	28.30	27.53	27.75	1,769,383	-0.62(-2.19%)
May 03, 2016	28.92	28.92	28.11	28.37	1,908,744	-1.04(-3.53%)
May 02, 2016	29.48	29.73	28.89	29.41	1,489,851	-0.03(-0.12%)
Apr 29, 2016	29.14	29.66	28.70	29.44	2,814,612	+0.03(+0.12%)
Apr 28, 2016	28.65	29.95	28.01	29.41	2,822,018	+0.03(+0.12%)
Apr 27, 2016	29.03	29.50	28.85	29.37	3,340,091	+0.34(+1.17%)
Apr 26, 2016	28.88	29.30	28.70	29.03	3,381,773	+0.26(+0.92%)
Apr 25, 2016	28.72	29.02	28.37	28.77	3,492,157	-0.21(-0.73%)
Apr 22, 2016	28.87	29.11	28.82	28.98	3,309,666	+0.06(+0.21%)
Apr 21, 2016	29.10	29.35	28.88	28.92	2,767,064	-0.06(-0.21%)
Apr 20, 2016	28.61	29.04	28.46	28.98	1,624,734	+0.42(+1.46%)
Apr 19, 2016	28.01	28.63	27.92	28.56	1,968,200	+0.61(+2.19%)
Apr 18, 2016	27.47	28.00	27.26	27.95	1,974,962	+0.32(+1.14%)
Apr 15, 2016	28.18	28.44	27.39	27.64	2,510,804	-0.38(-1.37%)
Apr 14, 2016	27.63	28.10	27.43	28.02	2,049,000	+0.38(+1.39%)
Apr 13, 2016	27.09	27.83	27.02	27.64	2,449,710	+0.85(+3.18%)
Apr 12, 2016	26.34	26.82	26.21	26.78	2,127,740	+0.56(+2.14%)
Apr 11, 2016	26.29	26.81	26.17	26.22	2,688,906	+0.04(+0.16%)
Apr 08, 2016	26.33	26.69	26.09	26.18	3,409,061	+0.09(+0.33%)
Apr 07, 2016	26.04	26.44	25.86	26.09	4,810,287	-0.10(-0.39%)
Apr 06, 2016	26.32	26.50	25.91	26.20	3,326,291	-0.14(-0.55%)
Apr 05, 2016	26.25	26.67	26.11	26.34	3,324,591	-0.44(-1.65%)
Apr 04, 2016	26.54	27.35	26.27	26.78	4,199,420	+0.20(+0.74%)
Apr 01, 2016	26.18	26.72	25.92	26.59	3,937,798	+0.16(+0.61%)
Mar 31, 2016	27.12	27.22	26.10	26.43	7,967,056	-0.85(-3.12%)
Mar 30, 2016	27.34	27.75	27.13	27.28	6,610,461	+0.20(+0.75%)
Mar 29, 2016	27.53	27.53	26.71	27.07	10,178,087	-0.56(-2.03%)
Mar 28, 2016	28.10	28.47	27.34	27.64	5,727,087	-0.86(-3.02%)
Mar 24, 2016	28.09	28.50	28.50	28.50	2,900,675	+0.20(+0.69%)
Mar 23, 2016	29.48	29.23	27.89	28.30	7,815,249	-1.18(-4.01%)
Mar 22, 2016	29.65	29.68	29.06	29.48	4,568,503	-0.36(-1.20%)
Mar 21, 2016	29.75	29.95	29.42	29.84	2,457,164	+0.08(+0.26%)
Mar 18, 2016	30.01	30.86	29.61	29.77	3,761,650	+0.05(+0.17%)
Mar 17, 2016	28.50	29.73	28.19	29.71	3,258,088	+1.09(+3.81%)
Mar 16, 2016	27.66	28.79	27.53	28.62	2,801,746	+0.93(+3.35%)
Mar 15, 2016	27.93	27.95	27.18	27.70	2,544,247	-0.53(-1.87%)
Mar 14, 2016	28.21	28.35	27.78	28.22	1,629,025	-0.20(-0.72%)
Mar 11, 2016	27.88	28.45	27.65	28.43	1,968,808	+0.93(+3.38%)
Mar 10, 2016	27.92	28.01	26.96	27.50	2,344,441	-0.21(-0.77%)
Mar 09, 2016	27.69	28.00	27.07	27.71	3,986,592	+0.20(+0.71%)
Mar 08, 2016	27.89	28.00	27.08	27.52	5,278,953	-0.61(-2.18%)
Mar 07, 2016	27.99	28.22	27.61	28.13	2,484,636	-0.12(-0.42%)
Mar 04, 2016	27.53	28.38	27.47	28.25	6,107,503	+0.95(+3.46%)
Mar 03, 2016	26.68	27.37	26.60	27.30	2,915,433	+0.69(+2.59%)
Mar 02, 2016	26.20	26.63	26.04	26.61	2,321,021	+0.42(+1.59%)
Mar 01, 2016	25.50	26.21	24.47	26.20	4,216,844	+0.81(+3.19%)
Feb 29, 2016	25.48	25.58	24.67	25.39	3,306,280	-0.16(-0.63%)
Feb 26, 2016	24.95	26.08	24.95	25.55	3,658,849	+0.87(+3.52%)
Feb 25, 2016	24.42	24.72	24.16	24.68	2,008,464	+0.31(+1.26%)
Feb 24, 2016	24.08	24.43	23.51	24.37	1,931,735	-0.08(-0.31%)
Feb 23, 2016	25.23	25.40	24.34	24.45	2,802,710	-0.83(-3.30%)
Feb 22, 2016	24.36	25.35	24.32	25.29	3,194,770	+1.24(+5.17%)
Feb 19, 2016	24.20	24.32	23.79	24.04	3,413,165	-0.46(-1.88%)
Feb 18, 2016	24.06	24.60	23.88	24.50	4,191,061	+0.53(+2.20%)
Feb 17, 2016	23.51	24.41	23.46	23.97	2,752,165	+0.72(+3.11%)
Feb 16, 2016	22.97	23.34	22.60	23.25	2,531,117	+0.63(+2.79%)
Feb 12, 2016	22.43	22.62	22.62	22.62	3,044,629	+0.78(+3.55%)
Feb 11, 2016	22.13	22.25	21.45	21.85	3,025,856	-0.97(-4.26%)
Feb 10, 2016	22.91	23.30	22.73	22.82	4,411,399	+0.17(+0.75%)
Feb 09, 2016	22.21	22.79	22.13	22.65	5,889,519	+0.07(+0.30%)
Feb 08, 2016	23.55	23.71	22.32	22.58	9,329,053	-1.40(-5.83%)
Feb 05, 2016	23.92	24.43	23.76	23.98	5,453,834	+0.46(+1.94%)
Feb 04, 2016	23.08	23.92	23.02	23.52	3,752,989	+0.50(+2.17%)
Feb 03, 2016	23.33	23.34	22.09	23.02	7,804,984	-0.44(-1.88%)
Feb 02, 2016	24.59	24.73	22.98	23.46	8,045,031	-1.83(-7.23%)
Feb 01, 2016	24.81	26.30	24.47	25.29	6,071,490	+0.43(+1.74%)
Jan 29, 2016	24.73	25.03	24.55	24.86	5,548,487	+0.18(+0.72%)
Jan 28, 2016	25.33	25.45	24.54	24.68	3,192,116	-0.39(-1.55%)
Jan 27, 2016	24.97	25.81	24.78	25.07	3,298,336	+0.03(+0.14%)
Jan 26, 2016	24.98	25.22	24.83	25.03	4,399,997	+0.18(+0.72%)
Jan 25, 2016	26.08	26.20	24.84	24.86	4,382,553	-1.38(-5.26%)
Jan 22, 2016	26.62	26.78	26.09	26.24	3,341,831	+0.11(+0.42%)
Jan 21, 2016	26.29	26.70	26.02	26.13	4,176,195	-0.45(-1.69%)
Jan 20, 2016	26.80	26.88	26.02	26.58	3,974,666	-0.71(-2.61%)
Jan 19, 2016	28.69	28.88	27.08	27.29	3,700,420	-1.12(-3.94%)
Jan 15, 2016	28.30	28.40	28.40	28.40	3,305,048	-0.91(-3.09%)
Jan 14, 2016	29.16	29.66	29.01	29.31	2,881,031	+0.19(+0.64%)
Jan 13, 2016	30.22	30.22	28.88	29.12	3,175,338	-1.01(-3.34%)
Jan 12, 2016	30.73	30.93	29.72	30.13	3,482,734	-0.38(-1.25%)
Jan 11, 2016	30.98	31.11	30.20	30.51	2,465,876	-0.45(-1.45%)
Jan 08, 2016	31.75	31.83	30.91	30.96	2,284,089	-0.58(-1.85%)
Jan 07, 2016	31.94	32.15	31.52	31.55	2,597,032	-0.91(-2.79%)
Jan 06, 2016	32.59	32.60	32.21	32.45	1,968,358	-0.65(-1.97%)
Jan 05, 2016	33.68	33.71	33.02	33.10	1,459,630	-0.38(-1.14%)
Jan 04, 2016	32.98	33.51	32.84	33.49	1,882,255	-0.14(-0.40%)
Dec 31, 2015	33.69	33.62	33.62	33.62	839,191	-0.24(-0.70%)
Dec 30, 2015	34.22	34.36	33.82	33.86	879,223	-0.49(-1.43%)
Dec 29, 2015	34.42	34.51	34.05	34.35	1,239,134	+0.10(+0.30%)
Dec 28, 2015	34.47	34.53	33.77	34.25	1,879,368	-0.32(-0.93%)
Dec 24, 2015	34.47	34.57	34.57	34.57	585,556	+0.01(+0.02%)
Dec 23, 2015	34.13	34.60	33.98	34.56	2,572,004	+0.56(+1.64%)
Dec 22, 2015	34.25	34.37	33.77	34.00	1,570,148	-0.13(-0.37%)
Dec 21, 2015	34.25	34.51	33.88	34.13	1,505,046	+0.03(+0.10%)
Dec 18, 2015	34.57	34.80	33.96	34.10	6,923,693	-0.20(-0.59%)
Dec 17, 2015	34.97	35.19	34.19	34.30	1,716,031	-0.66(-1.89%)
Dec 16, 2015	34.92	35.17	34.41	34.96	2,185,895	+0.22(+0.63%)
Dec 15, 2015	34.29	35.05	34.24	34.74	2,648,113	+0.70(+2.07%)
Dec 14, 2015	35.00	35.15	33.72	34.04	1,861,599	-0.97(-2.76%)
Dec 11, 2015	35.70	35.76	34.93	35.00	1,558,601	-1.08(-2.98%)
Dec 10, 2015	35.36	36.45	35.25	36.08	1,877,961	+0.71(+2.01%)
Dec 09, 2015	35.86	36.26	35.21	35.37	2,233,936	-0.59(-1.65%)
Dec 08, 2015	36.27	36.44	35.85	35.96	1,523,577	-0.70(-1.92%)
Dec 07, 2015	36.34	36.90	36.25	36.66	2,132,287	+0.19(+0.51%)
Dec 04, 2015	35.78	36.54	35.74	36.48	1,744,782	+0.73(+2.04%)
Dec 03, 2015	36.13	36.34	35.40	35.75	1,963,759	-0.30(-0.82%)
Dec 02, 2015	36.13	36.21	35.76	36.04	1,984,370	-0.12(-0.33%)
Dec 01, 2015	36.42	36.48	35.80	36.16	1,688,837	-0.22(-0.61%)
Nov 30, 2015	36.40	36.66	36.18	36.38	2,157,877	+0.08(+0.23%)
Nov 27, 2015	36.30	36.42	36.03	36.30	823,415	-0.05(-0.14%)
Nov 25, 2015	35.68	36.35	36.35	36.35	1,558,887	+0.61(+1.71%)
Nov 24, 2015	35.97	36.05	35.59	35.74	1,351,720	-0.42(-1.17%)
Nov 23, 2015	36.08	36.26	35.84	36.16	1,601,249	+0.00(+0.00%)
Nov 20, 2015	36.15	36.51	35.89	36.16	1,113,686	+0.03(+0.09%)
Nov 19, 2015	36.44	36.53	35.96	36.13	1,541,956	-0.40(-1.09%)
Nov 18, 2015	34.93	36.70	34.82	36.53	3,388,854	+1.69(+4.86%)
Nov 17, 2015	35.26	35.26	34.72	34.83	1,200,449	-0.25(-0.72%)
Nov 16, 2015	34.78	35.10	34.54	35.09	1,496,182	+0.25(+0.70%)
Nov 13, 2015	34.93	35.11	34.77	34.84	1,466,532	-0.10(-0.29%)
Nov 12, 2015	35.45	35.56	34.94	34.94	2,116,104	-0.82(-2.30%)
Nov 11, 2015	36.13	36.42	35.68	35.76	1,240,990	-0.26(-0.73%)
Nov 10, 2015	35.77	36.29	35.69	36.03	2,299,716	+0.14(+0.38%)
Nov 09, 2015	36.34	36.61	35.82	35.89	2,315,687	-0.63(-1.73%)
Nov 06, 2015	36.57	36.96	36.03	36.52	2,363,135	+0.63(+1.76%)
Nov 05, 2015	35.84	36.10	35.67	35.89	4,253,846	+0.16(+0.45%)
Nov 04, 2015	35.45	36.11	35.18	35.73	2,505,775	+0.46(+1.29%)
Nov 03, 2015	35.23	35.98	33.98	35.27	7,507,446	-1.18(-3.24%)
Nov 02, 2015	36.42	36.74	36.29	36.46	3,262,291	+0.17(+0.46%)
Oct 30, 2015	37.14	37.68	36.14	36.29	3,175,747	-0.85(-2.29%)
Oct 29, 2015	37.80	37.93	37.11	37.14	2,465,263	-0.75(-1.98%)
Oct 28, 2015	37.47	38.05	37.17	37.89	2,799,265	+0.39(+1.04%)
Oct 27, 2015	38.13	38.32	37.33	37.50	1,982,393	-0.84(-2.18%)
Oct 26, 2015	38.56	38.76	37.90	38.34	1,927,949	-0.28(-0.72%)
Oct 23, 2015	39.24	39.25	38.46	38.62	2,729,293	-0.32(-0.82%)
Oct 22, 2015	37.04	39.06	37.04	38.94	7,497,665	+5.28(+15.70%)
Oct 21, 2015	34.13	34.19	33.06	33.65	4,640,505	-0.24(-0.70%)
Oct 20, 2015	34.50	34.81	33.87	33.89	3,351,350	-0.55(-1.59%)
Oct 19, 2015	34.31	34.90	34.18	34.44	3,099,120	+0.10(+0.29%)
Oct 16, 2015	34.76	34.77	34.14	34.34	2,587,458	-0.39(-1.12%)
Oct 15, 2015	34.51	34.91	34.39	34.73	2,574,233	+0.22(+0.64%)
Oct 14, 2015	34.95	35.33	34.38	34.51	1,520,347	-0.54(-1.54%)
Oct 13, 2015	35.22	35.48	35.02	35.05	694,587	-0.30(-0.86%)
Oct 12, 2015	35.31	35.65	35.22	35.35	684,895	-0.01(-0.02%)
Oct 09, 2015	35.71	35.98	35.15	35.36	962,977	-0.34(-0.95%)
Oct 08, 2015	35.61	35.79	35.34	35.70	943,101	+0.00(+0.00%)
Oct 07, 2015	35.92	36.42	35.52	35.70	1,310,029	+0.10(+0.28%)
Oct 06, 2015	34.90	35.93	34.57	35.60	2,258,910	+0.75(+2.16%)
Oct 05, 2015	34.14	34.85	34.04	34.84	6,034,353	+0.80(+2.35%)
Oct 02, 2015	33.63	34.04	33.15	34.04	3,063,068	-0.19(-0.57%)
Oct 01, 2015	33.99	34.28	33.67	34.24	1,702,993	+0.46(+1.35%)
Sep 30, 2015	33.84	33.99	33.27	33.78	1,586,618	+0.35(+1.06%)
Sep 29, 2015	33.66	33.70	33.19	33.43	1,555,077	-0.11(-0.33%)
Sep 28, 2015	34.48	34.50	33.50	33.54	1,882,730	-1.14(-3.29%)
Sep 25, 2015	35.10	35.15	34.49	34.68	1,292,605	-0.01(-0.02%)
Sep 24, 2015	34.56	34.79	34.41	34.68	1,683,596	-0.24(-0.70%)
Sep 23, 2015	35.27	35.28	34.80	34.93	1,022,533	-0.35(-1.00%)
Sep 22, 2015	35.17	35.35	34.96	35.28	1,651,416	-0.37(-1.04%)
Sep 21, 2015	35.69	36.00	35.49	35.65	1,233,447	+0.35(+0.98%)
Sep 18, 2015	35.27	35.36	35.07	35.31	4,533,496	-0.35(-0.99%)
Sep 17, 2015	36.19	36.35	35.58	35.66	1,503,760	-0.65(-1.79%)
Sep 16, 2015	36.30	36.52	36.13	36.31	1,113,445	+0.22(+0.61%)
Sep 15, 2015	35.75	36.19	35.53	36.09	1,326,896	+0.45(+1.25%)
Sep 14, 2015	35.90	36.09	35.49	35.65	1,040,650	-0.32(-0.89%)
Sep 11, 2015	36.14	36.24	35.69	35.97	1,518,274	-0.30(-0.84%)
Sep 10, 2015	35.94	36.47	35.92	36.27	1,146,177	+0.29(+0.80%)
Sep 09, 2015	36.42	36.68	35.95	35.98	1,775,515	+0.19(+0.52%)
Sep 08, 2015	35.73	35.87	35.44	35.80	1,976,549	+0.57(+1.60%)
Sep 04, 2015	35.42	35.23	35.23	35.23	1,192,203	-0.56(-1.56%)
Sep 03, 2015	35.89	36.20	35.62	35.79	1,461,023	+0.03(+0.09%)
Sep 02, 2015	35.75	35.98	35.37	35.76	2,129,191	+0.28(+0.79%)
Sep 01, 2015	36.39	36.41	35.38	35.48	1,914,006	-1.18(-3.22%)
Aug 31, 2015	36.84	36.98	36.51	36.66	1,684,045	-0.30(-0.82%)
Aug 28, 2015	36.83	37.19	36.73	36.96	1,271,187	+0.01(+0.02%)
Aug 27, 2015	36.70	37.26	36.52	36.95	2,115,981	+0.67(+1.84%)
Aug 26, 2015	36.19	36.36	35.55	36.29	2,286,171	+0.82(+2.31%)
Aug 25, 2015	36.82	36.82	35.31	35.47	2,908,490	-0.36(-1.01%)
Aug 24, 2015	35.33	36.69	34.65	35.83	4,265,569	-1.51(-4.04%)
Aug 21, 2015	37.67	38.04	37.34	37.34	2,137,826	-0.46(-1.21%)
Aug 20, 2015	38.44	38.57	37.79	37.80	2,119,196	-0.95(-2.44%)
Aug 19, 2015	38.98	39.06	38.64	38.74	1,310,607	-0.38(-0.97%)
Aug 18, 2015	39.11	39.24	38.94	39.12	1,250,754	+0.09(+0.24%)
Aug 17, 2015	39.06	39.11	38.65	39.03	1,915,943	-0.31(-0.79%)
Aug 14, 2015	39.24	39.49	39.05	39.34	1,352,554	+0.15(+0.39%)
Aug 13, 2015	39.17	40.29	38.94	39.19	1,992,167	-0.14(-0.36%)
Aug 12, 2015	39.14	39.38	38.50	39.33	2,353,631	-0.03(-0.06%)
Aug 11, 2015	39.51	39.79	39.26	39.36	1,936,338	-0.55(-1.37%)
Aug 10, 2015	39.41	40.03	39.33	39.91	1,674,981	+0.61(+1.56%)
Aug 07, 2015	39.22	39.49	39.03	39.29	1,836,616	+0.00(+0.00%)
Aug 06, 2015	39.48	39.63	39.06	39.29	1,946,939	-0.11(-0.28%)
Aug 05, 2015	39.59	39.80	39.19	39.40	2,809,986	-0.12(-0.30%)
Aug 04, 2015	39.53	39.77	39.44	39.52	3,047,064	-0.08(-0.21%)
Aug 03, 2015	39.60	39.68	39.24	39.60	2,024,131	+0.03(+0.08%)
Jul 31, 2015	38.79	39.59	38.64	39.57	2,577,642	+0.81(+2.08%)
Jul 30, 2015	38.15	38.77	38.15	38.76	2,800,792	+0.46(+1.21%)
Jul 29, 2015	38.53	38.75	38.08	38.30	4,306,335	-0.43(-1.11%)
Jul 28, 2015	38.69	38.98	38.28	38.73	5,630,834	-0.40(-1.01%)
Jul 27, 2015	39.27	39.57	39.04	39.12	2,099,693	-0.45(-1.13%)
Jul 24, 2015	40.07	40.18	39.40	39.57	1,777,246	-0.58(-1.45%)
Jul 23, 2015	40.95	40.95	40.12	40.15	1,572,909	-0.66(-1.61%)
Jul 22, 2015	40.56	41.17	40.40	40.81	3,357,561	+0.28(+0.68%)
Jul 21, 2015	39.77	41.45	39.54	40.53	3,467,977	+0.89(+2.25%)
Jul 20, 2015	40.04	40.17	39.38	39.64	1,608,851	-0.39(-0.97%)
Jul 17, 2015	40.34	40.37	39.77	40.02	1,210,478	-0.35(-0.87%)
Jul 16, 2015	40.31	40.51	40.19	40.38	1,284,345	+0.19(+0.48%)
Jul 15, 2015	40.47	40.55	40.07	40.18	1,138,864	-0.17(-0.42%)
Jul 14, 2015	40.39	40.50	40.17	40.35	1,231,098	-0.19(-0.48%)
Jul 13, 2015	40.35	40.60	40.28	40.55	1,029,212	+0.40(+1.01%)
Jul 10, 2015	40.02	40.29	39.81	40.14	1,413,824	+0.51(+1.30%)
Jul 09, 2015	39.48	39.72	39.45	39.63	1,565,646	+0.49(+1.25%)
Jul 08, 2015	39.12	39.37	39.05	39.14	1,344,172	-0.26(-0.66%)
Jul 07, 2015	39.33	39.49	38.96	39.40	2,234,046	-0.01(-0.02%)
Jul 06, 2015	38.88	39.44	38.79	39.41	1,116,362	+0.17(+0.43%)
Jul 02, 2015	39.28	39.24	39.24	39.24	1,113,774	-0.05(-0.13%)
Jul 01, 2015	39.54	39.82	39.17	39.29	1,113,939	+0.19(+0.47%)
Jun 30, 2015	39.44	39.57	39.04	39.11	1,884,359	+0.01(+0.02%)
Jun 29, 2015	39.45	39.58	39.03	39.10	2,575,963	-0.50(-1.25%)
Jun 26, 2015	39.91	40.07	39.57	39.59	1,924,818	-0.20(-0.51%)
Jun 25, 2015	40.18	40.27	39.77	39.80	1,671,621	-0.33(-0.82%)
Jun 24, 2015	40.11	40.40	39.93	40.12	1,487,951	-0.11(-0.27%)
Jun 23, 2015	40.05	40.37	39.73	40.23	996,430	+0.29(+0.72%)
Jun 22, 2015	40.02	40.14	39.70	39.95	947,865	+0.29(+0.74%)
Jun 19, 2015	39.59	39.69	39.45	39.65	1,315,290	+0.05(+0.13%)
Jun 18, 2015	39.54	39.70	39.31	39.60	875,272	+0.08(+0.19%)
Jun 17, 2015	39.67	39.73	39.47	39.53	909,797	-0.03(-0.09%)
Jun 16, 2015	39.77	40.00	39.52	39.56	1,399,762	-0.29(-0.74%)
Jun 15, 2015	39.54	40.06	39.49	39.86	1,282,430	+0.08(+0.21%)
Jun 12, 2015	39.81	40.05	39.63	39.77	1,384,291	-0.12(-0.30%)
Jun 11, 2015	39.99	40.06	39.62	39.89	1,945,216	-0.06(-0.15%)
Jun 10, 2015	39.44	40.01	39.37	39.95	1,473,914	+0.73(+1.87%)
Jun 09, 2015	39.31	39.48	39.17	39.22	1,847,332	-0.10(-0.26%)
Jun 08, 2015	39.47	39.65	39.25	39.32	1,197,942	-0.09(-0.23%)
Jun 05, 2015	39.54	39.73	39.24	39.41	877,288	+0.17(+0.43%)
Jun 04, 2015	39.52	39.61	39.18	39.24	1,084,672	-0.40(-1.02%)
Jun 03, 2015	39.27	39.67	39.24	39.65	711,070	+0.54(+1.38%)
Jun 02, 2015	38.65	39.22	38.65	39.11	590,324	+0.44(+1.13%)