Dover Corp (NY: DOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	59.72	59.82	58.75	59.41	2,344,279	-0.60(-1.01%)
May 30, 2017	59.19	60.11	58.85	60.01	1,368,428	+0.64(+1.08%)
May 26, 2017	58.83	59.41	58.73	59.37	1,670,023	+0.47(+0.79%)
May 25, 2017	59.65	60.15	58.64	58.90	2,990,282	-0.68(-1.14%)
May 24, 2017	59.74	59.97	59.40	59.58	1,753,464	-0.19(-0.31%)
May 23, 2017	59.67	60.09	59.20	59.77	2,013,618	+0.25(+0.42%)
May 22, 2017	59.76	60.41	59.35	59.52	1,643,955	+0.01(+0.01%)
May 19, 2017	58.24	59.83	58.19	59.51	3,520,460	+1.65(+2.86%)
May 18, 2017	57.21	58.41	56.57	57.86	1,886,414	+0.37(+0.65%)
May 17, 2017	58.11	58.04	57.16	57.48	1,974,528	-0.63(-1.08%)
May 16, 2017	58.19	58.43	57.65	58.11	2,202,688	-0.09(-0.16%)
May 15, 2017	57.69	58.72	57.69	58.21	3,120,444	+1.23(+2.16%)
May 12, 2017	57.01	57.42	56.86	56.98	2,286,642	-0.21(-0.36%)
May 11, 2017	57.11	57.26	56.34	57.18	1,429,551	-0.11(-0.20%)
May 10, 2017	56.97	58.02	56.80	57.30	2,480,334	+0.44(+0.78%)
May 09, 2017	56.39	57.06	56.09	56.85	2,439,501	+0.43(+0.76%)
May 08, 2017	56.31	56.79	56.05	56.43	1,812,569	+0.05(+0.09%)
May 05, 2017	55.27	56.38	55.12	56.38	1,749,930	+1.22(+2.21%)
May 04, 2017	55.47	55.51	54.74	55.16	1,800,328	-0.26(-0.48%)
May 03, 2017	55.56	55.59	54.80	55.42	1,937,260	-0.29(-0.51%)
May 02, 2017	56.50	56.98	55.47	55.71	1,928,389	-0.52(-0.93%)
May 01, 2017	56.70	56.73	55.85	56.23	1,511,791	-0.23(-0.41%)
Apr 28, 2017	57.07	57.07	56.43	56.46	2,432,865	-0.54(-0.95%)
Apr 27, 2017	57.91	57.91	56.79	57.01	2,525,971	-0.98(-1.69%)
Apr 26, 2017	57.96	58.45	57.74	57.99	2,290,499	-0.19(-0.32%)
Apr 25, 2017	58.06	58.60	57.66	58.17	2,106,352	+0.44(+0.76%)
Apr 24, 2017	57.68	58.12	57.23	57.74	2,894,427	+0.96(+1.69%)
Apr 21, 2017	57.23	57.34	55.87	56.78	2,963,081	-0.28(-0.49%)
Apr 20, 2017	59.05	59.05	56.78	57.06	3,970,282	+0.32(+0.57%)
Apr 19, 2017	57.58	58.01	56.63	56.73	2,643,669	-0.60(-1.05%)
Apr 18, 2017	56.80	57.56	56.64	57.33	1,598,532	+0.17(+0.30%)
Apr 17, 2017	56.57	57.25	56.25	57.16	1,899,290	+0.96(+1.71%)
Apr 13, 2017	56.71	57.11	56.12	56.20	1,065,975	-0.58(-1.02%)
Apr 12, 2017	57.91	57.99	56.70	56.78	1,184,416	-1.27(-2.19%)
Apr 11, 2017	57.76	58.19	57.37	58.06	1,284,889	+0.21(+0.37%)
Apr 10, 2017	57.51	58.27	57.39	57.84	1,615,603	+0.49(+0.85%)
Apr 07, 2017	57.67	57.90	57.26	57.36	1,233,162	-0.39(-0.67%)
Apr 06, 2017	57.40	58.22	57.13	57.74	1,325,283	+0.34(+0.60%)
Apr 05, 2017	58.53	58.67	57.25	57.40	2,021,562	-0.74(-1.27%)
Apr 04, 2017	58.24	58.34	57.79	58.14	1,124,159	-0.10(-0.17%)
Apr 03, 2017	58.07	58.84	57.51	58.24	2,315,888	+0.72(+1.26%)
Mar 31, 2017	57.01	57.86	57.01	57.51	1,351,987	+0.20(+0.35%)
Mar 30, 2017	57.18	57.66	57.14	57.31	795,256	+0.08(+0.14%)
Mar 29, 2017	56.80	57.48	56.64	57.23	1,398,111	+0.45(+0.79%)
Mar 28, 2017	55.68	57.01	55.48	56.78	1,099,707	+1.02(+1.82%)
Mar 27, 2017	55.20	55.93	54.56	55.77	937,094	-0.16(-0.29%)
Mar 24, 2017	56.28	56.86	55.57	55.93	1,537,114	-0.03(-0.05%)
Mar 23, 2017	55.85	56.60	55.58	55.96	893,631	+0.15(+0.27%)
Mar 22, 2017	55.77	56.19	55.47	55.81	1,609,067	-0.23(-0.41%)
Mar 21, 2017	57.55	57.70	55.98	56.04	1,796,537	-1.10(-1.92%)
Mar 20, 2017	56.86	57.46	56.44	57.13	1,441,858	+0.09(+0.15%)
Mar 17, 2017	57.07	57.23	56.69	57.05	2,271,204	+0.26(+0.45%)
Mar 16, 2017	56.85	57.11	56.21	56.79	1,981,635	+0.01(+0.01%)
Mar 15, 2017	55.57	56.93	55.37	56.78	2,038,733	+1.62(+2.95%)
Mar 14, 2017	54.84	55.22	54.38	55.16	1,353,159	-0.41(-0.73%)
Mar 13, 2017	54.86	55.59	54.86	55.57	1,560,321	+0.59(+1.07%)
Mar 10, 2017	55.23	55.43	54.30	54.98	2,625,304	+0.34(+0.62%)
Mar 09, 2017	55.15	55.34	54.05	54.64	3,521,920	-0.65(-1.18%)
Mar 08, 2017	56.83	57.28	55.26	55.29	3,412,885	-1.53(-2.70%)
Mar 07, 2017	57.64	57.64	56.78	56.83	1,231,490	-0.75(-1.31%)
Mar 06, 2017	56.65	57.68	56.63	57.58	1,176,078	+0.04(+0.06%)
Mar 03, 2017	57.63	58.00	57.20	57.54	815,167	-0.09(-0.16%)
Mar 02, 2017	58.34	58.47	57.58	57.63	865,589	-0.93(-1.59%)
Mar 01, 2017	58.16	59.10	58.16	58.57	1,543,532	+1.23(+2.15%)
Feb 28, 2017	57.25	57.84	57.06	57.33	1,632,815	-0.12(-0.21%)
Feb 27, 2017	57.17	57.66	56.96	57.46	1,309,010	+0.15(+0.26%)
Feb 24, 2017	56.59	57.31	55.90	57.31	1,109,017	+0.15(+0.26%)
Feb 23, 2017	57.95	58.15	56.90	57.16	2,050,613	-0.45(-0.78%)
Feb 22, 2017	56.84	58.27	56.84	57.60	2,686,741	+0.03(+0.05%)
Feb 21, 2017	56.88	57.78	56.80	57.58	1,397,548	+0.67(+1.18%)
Feb 17, 2017		56.91	56.91	56.91	0	-0.03(-0.05%)
Feb 16, 2017	57.16	57.16	56.42	56.93	1,121,299	-0.12(-0.21%)
Feb 15, 2017	56.60	57.09	56.46	57.06	935,186	+0.28(+0.50%)
Feb 14, 2017	56.09	56.77	56.09	56.77	984,957	+0.11(+0.19%)
Feb 13, 2017	56.64	57.27	56.59	56.66	1,088,925	+0.23(+0.40%)
Feb 10, 2017	56.27	56.61	56.14	56.44	912,074	+0.31(+0.55%)
Feb 09, 2017	55.58	56.20	55.25	56.13	1,349,585	+0.78(+1.40%)
Feb 08, 2017	55.13	55.45	54.61	55.35	1,558,093	+0.08(+0.14%)
Feb 07, 2017	55.74	56.12	54.99	55.28	1,498,621	-0.26(-0.46%)
Feb 06, 2017	55.87	56.04	55.30	55.53	882,808	-0.59(-1.05%)
Feb 03, 2017	55.54	56.33	55.50	56.12	1,139,592	+0.74(+1.34%)
Feb 02, 2017	55.45	55.66	55.04	55.38	1,219,244	-0.30(-0.54%)
Feb 01, 2017	55.75	56.12	55.03	55.68	1,739,256	+0.33(+0.60%)
Jan 31, 2017	55.70	55.77	54.74	55.35	4,052,794	-0.48(-0.87%)
Jan 30, 2017	56.67	56.67	55.14	55.83	1,668,257	-0.97(-1.70%)
Jan 27, 2017	57.42	57.42	56.49	56.80	1,813,011	-0.38(-0.67%)
Jan 26, 2017	57.28	58.60	56.01	57.18	2,981,051	-0.80(-1.39%)
Jan 25, 2017	57.65	58.14	57.03	57.99	2,520,227	+0.68(+1.18%)
Jan 24, 2017	55.99	57.48	55.86	57.31	1,578,628	+1.45(+2.60%)
Jan 23, 2017	56.01	56.34	55.32	55.86	1,208,506	-0.39(-0.70%)
Jan 20, 2017	55.96	56.43	55.80	56.25	1,376,840	+0.55(+0.98%)
Jan 19, 2017	56.05	56.39	55.30	55.70	1,657,214	-0.11(-0.19%)
Jan 18, 2017	55.56	56.18	55.56	55.81	1,358,677	+0.16(+0.28%)
Jan 17, 2017	56.38	56.56	55.50	55.65	1,839,331	-1.05(-1.85%)
Jan 13, 2017		56.70	56.70	56.70	0	+0.91(+1.63%)
Jan 12, 2017	56.29	56.37	54.97	55.79	1,298,592	-0.56(-1.00%)
Jan 11, 2017	54.88	56.40	54.76	56.35	2,043,210	+1.52(+2.78%)
Jan 10, 2017	54.91	55.34	54.44	54.83	2,055,675	+0.21(+0.39%)
Jan 09, 2017	55.26	55.45	54.41	54.61	1,442,547	-0.71(-1.29%)
Jan 06, 2017	55.05	56.21	54.98	55.33	3,544,102	+0.85(+1.55%)
Jan 05, 2017	54.46	55.02	53.82	54.48	1,310,732	-0.18(-0.33%)
Jan 04, 2017	54.54	54.71	54.15	54.66	1,322,959	+0.26(+0.47%)
Jan 03, 2017	54.32	55.19	53.69	54.40	1,858,735	+1.06(+1.99%)
Dec 30, 2016		53.34	53.34	53.34	0	-0.19(-0.35%)
Dec 29, 2016	53.77	54.06	53.33	53.52	598,914	-0.09(-0.16%)
Dec 28, 2016	54.31	54.63	53.52	53.61	1,579,534	-0.72(-1.32%)
Dec 27, 2016	53.90	54.50	53.90	54.33	764,440	+0.51(+0.95%)
Dec 23, 2016		53.82	53.82	53.82	0	+0.00(+0.00%)
Dec 22, 2016	53.94	54.03	53.62	53.82	834,575	-0.21(-0.38%)
Dec 21, 2016	54.24	54.49	53.73	54.02	753,007	-0.08(-0.14%)
Dec 20, 2016	54.19	54.73	53.85	54.10	879,884	+0.23(+0.44%)
Dec 19, 2016	53.81	54.34	53.31	53.87	1,143,393	+0.06(+0.12%)
Dec 16, 2016	54.14	54.80	53.63	53.80	2,277,645	-0.32(-0.59%)
Dec 15, 2016	53.52	54.61	53.40	54.12	1,108,867	+0.28(+0.52%)
Dec 14, 2016	54.33	55.12	53.77	53.85	1,353,002	-1.06(-1.93%)
Dec 13, 2016	54.91	55.46	54.70	54.91	1,391,319	+0.27(+0.50%)
Dec 12, 2016	54.84	55.72	54.43	54.64	1,591,903	-0.05(-0.09%)
Dec 09, 2016	54.34	54.72	54.06	54.69	1,187,167	+0.40(+0.73%)
Dec 08, 2016	54.47	54.80	54.01	54.29	1,960,652	-0.31(-0.57%)
Dec 07, 2016	53.30	54.62	53.12	54.60	1,661,952	+1.41(+2.65%)
Dec 06, 2016	52.82	53.23	52.40	53.19	2,976,587	+0.06(+0.11%)
Dec 05, 2016	53.39	53.85	52.94	53.13	2,780,827	+0.18(+0.34%)
Dec 02, 2016	53.58	53.87	52.55	52.96	2,526,561	-0.81(-1.51%)
Dec 01, 2016	52.22	54.62	52.22	53.77	5,035,387	+2.08(+4.02%)
Nov 30, 2016	51.86	52.90	51.23	51.69	3,972,234	+2.01(+4.06%)
Nov 29, 2016	49.96	49.96	48.48	49.67	1,816,186	-0.68(-1.34%)
Nov 28, 2016	51.14	51.25	50.30	50.35	1,049,773	-0.79(-1.54%)
Nov 25, 2016	51.14	51.28	50.70	51.14	617,042	+0.03(+0.06%)
Nov 23, 2016		51.11	51.11	51.11	0	+0.46(+0.91%)
Nov 22, 2016	51.25	51.25	50.04	50.65	1,632,284	-0.35(-0.69%)
Nov 21, 2016	49.99	51.64	49.93	51.01	2,876,741	+1.37(+2.75%)
Nov 18, 2016	49.63	49.75	49.17	49.64	1,347,075	+0.01(+0.03%)
Nov 17, 2016	50.02	50.22	49.49	49.63	1,632,982	-0.38(-0.75%)
Nov 16, 2016	50.23	50.43	49.58	50.00	1,314,569	-0.63(-1.24%)
Nov 15, 2016	50.30	50.73	50.06	50.63	2,422,749	+0.38(+0.75%)
Nov 14, 2016	50.67	50.81	49.63	50.26	1,559,362	+0.06(+0.13%)
Nov 11, 2016	50.35	51.10	50.02	50.19	2,632,288	-0.47(-0.94%)
Nov 10, 2016	50.23	50.98	50.23	50.67	3,453,108	+0.96(+1.94%)
Nov 09, 2016	47.46	50.47	47.25	49.70	4,244,599	+2.46(+5.20%)
Nov 08, 2016	47.20	47.61	47.00	47.25	3,570,756	+0.05(+0.10%)
Nov 07, 2016	47.28	47.47	46.83	47.20	4,997,195	+0.83(+1.80%)
Nov 04, 2016	46.94	47.18	46.34	46.36	3,854,782	-0.59(-1.25%)
Nov 03, 2016	46.93	47.44	46.66	46.95	2,413,129	+0.04(+0.09%)
Nov 02, 2016	46.71	47.20	46.34	46.91	4,774,169	-0.16(-0.33%)
Nov 01, 2016	47.35	47.48	46.56	47.06	3,414,783	-0.26(-0.55%)
Oct 31, 2016	48.23	48.32	47.31	47.33	2,303,555	-0.62(-1.30%)
Oct 28, 2016	47.98	48.70	47.83	47.95	2,144,602	+0.20(+0.41%)
Oct 27, 2016	48.73	48.78	47.74	47.75	2,399,577	-0.77(-1.59%)
Oct 26, 2016	47.89	49.09	47.78	48.52	1,474,586	+0.43(+0.90%)
Oct 25, 2016	48.72	48.83	48.05	48.09	1,959,713	-0.69(-1.42%)
Oct 24, 2016	48.97	49.13	48.49	48.78	1,387,296	+0.22(+0.45%)
Oct 21, 2016	47.56	48.66	47.46	48.56	1,938,512	+0.31(+0.65%)
Oct 20, 2016	49.03	49.74	48.15	48.25	2,964,898	-0.86(-1.76%)
Oct 19, 2016	48.11	50.14	47.94	49.12	3,139,105	+1.33(+2.78%)
Oct 18, 2016	48.43	48.43	47.60	47.79	1,988,362	-0.06(-0.12%)
Oct 17, 2016	48.01	48.10	47.71	47.84	1,537,383	-0.11(-0.24%)
Oct 14, 2016	47.40	48.19	47.26	47.96	2,476,215	+0.81(+1.71%)
Oct 13, 2016	46.99	47.21	46.60	47.15	2,642,982	-0.46(-0.97%)
Oct 12, 2016	47.38	47.74	47.21	47.61	2,208,217	+0.27(+0.57%)
Oct 11, 2016	46.81	48.22	46.81	47.34	4,149,096	+0.16(+0.33%)
Oct 10, 2016	48.25	49.79	47.04	47.19	7,044,516	-3.93(-7.68%)
Oct 07, 2016	51.33	51.94	50.72	51.11	1,638,117	-1.03(-1.97%)
Oct 06, 2016	51.95	52.29	51.76	52.14	1,243,235	+0.01(+0.01%)
Oct 05, 2016	51.77	52.57	51.70	52.13	1,324,812	+0.76(+1.47%)
Oct 04, 2016	52.08	52.18	51.11	51.37	1,899,069	-0.64(-1.24%)
Oct 03, 2016	51.84	52.52	51.83	52.02	1,642,200	-0.08(-0.16%)
Sep 30, 2016	51.20	52.34	51.00	52.10	2,210,934	+1.25(+2.46%)
Sep 29, 2016	50.49	51.24	50.40	50.85	1,901,462	+0.28(+0.56%)
Sep 28, 2016	49.34	50.62	49.30	50.57	1,843,104	+1.43(+2.91%)
Sep 27, 2016	48.42	49.14	48.36	49.14	2,302,002	+0.40(+0.83%)
Sep 26, 2016	49.05	49.19	48.69	48.73	1,650,347	-0.50(-1.01%)
Sep 23, 2016	50.42	50.61	49.21	49.23	1,341,289	-1.39(-2.75%)
Sep 22, 2016	50.55	50.70	50.20	50.62	1,501,216	+0.71(+1.43%)
Sep 21, 2016	49.05	49.99	48.89	49.91	1,683,049	+1.10(+2.26%)
Sep 20, 2016	48.87	49.03	48.65	48.81	1,479,863	+0.21(+0.44%)
Sep 19, 2016	48.68	48.70	48.30	48.59	1,189,154	+0.52(+1.09%)
Sep 16, 2016	48.30	48.37	47.84	48.07	2,090,254	-0.47(-0.96%)
Sep 15, 2016	47.86	48.78	47.69	48.54	1,999,973	+0.71(+1.49%)
Sep 14, 2016	48.37	48.48	47.48	47.82	2,840,170	-0.56(-1.16%)
Sep 13, 2016	48.92	49.14	48.08	48.38	1,944,248	-1.13(-2.29%)
Sep 12, 2016	48.53	49.68	48.23	49.51	1,180,883	+0.66(+1.35%)
Sep 09, 2016	50.84	51.03	48.85	48.85	1,942,048	-2.47(-4.81%)
Sep 08, 2016	50.67	51.42	50.47	51.32	1,774,718	+0.58(+1.14%)
Sep 07, 2016	50.92	51.06	50.57	50.74	1,770,810	-0.33(-0.65%)
Sep 06, 2016	51.54	51.73	50.84	51.08	1,390,914	-0.40(-0.77%)
Sep 02, 2016	51.63	51.47	51.47	51.47	1,606,296	+0.15(+0.29%)
Sep 01, 2016	51.32	51.34	50.73	51.32	1,260,556	+0.03(+0.06%)
Aug 31, 2016	51.77	51.84	51.13	51.30	1,028,612	-0.64(-1.24%)
Aug 30, 2016	52.08	52.28	51.72	51.94	766,539	-0.20(-0.38%)
Aug 29, 2016	51.86	52.26	51.69	52.14	800,212	+0.43(+0.83%)
Aug 26, 2016	51.98	52.31	51.46	51.71	953,994	-0.12(-0.23%)
Aug 25, 2016	51.66	51.89	51.55	51.83	766,307	+0.06(+0.11%)
Aug 24, 2016	52.05	52.23	51.63	51.77	1,258,545	-0.39(-0.74%)
Aug 23, 2016	52.43	52.68	52.11	52.16	1,248,825	-0.11(-0.20%)
Aug 22, 2016	51.94	52.30	51.85	52.26	891,923	-0.05(-0.09%)
Aug 19, 2016	51.97	52.37	51.55	52.31	1,087,592	+0.14(+0.27%)
Aug 18, 2016	52.03	52.17	51.87	52.17	1,027,920	+0.21(+0.41%)
Aug 17, 2016	52.22	52.23	51.78	51.96	1,173,817	-0.25(-0.47%)
Aug 16, 2016	52.33	52.44	52.03	52.21	1,105,925	-0.15(-0.28%)
Aug 15, 2016	51.99	52.56	51.99	52.35	1,177,135	+0.54(+1.05%)
Aug 12, 2016	52.22	52.34	51.68	51.81	662,935	-0.60(-1.15%)
Aug 11, 2016	51.95	52.51	51.78	52.42	1,392,812	+0.81(+1.57%)
Aug 10, 2016	51.95	52.09	51.47	51.61	1,033,113	-0.15(-0.29%)
Aug 09, 2016	51.99	52.11	51.45	51.76	1,557,018	-0.11(-0.20%)
Aug 08, 2016	51.24	51.93	51.05	51.86	2,465,784	+0.87(+1.71%)
Aug 05, 2016	50.20	50.99	50.11	50.99	1,223,958	+0.95(+1.90%)
Aug 04, 2016	49.65	50.67	49.65	50.04	1,376,354	+0.34(+0.69%)
Aug 03, 2016	49.02	49.83	48.86	49.69	1,670,427	+0.70(+1.42%)
Aug 02, 2016	49.13	49.24	48.21	49.00	2,899,246	-0.18(-0.37%)
Aug 01, 2016	50.00	50.06	49.07	49.18	2,639,137	-1.05(-2.10%)
Jul 29, 2016	50.22	50.48	49.65	50.24	1,916,450	-0.20(-0.39%)
Jul 28, 2016	50.33	50.53	50.12	50.43	1,535,700	-0.09(-0.18%)
Jul 27, 2016	51.09	51.49	50.24	50.52	3,150,523	-0.36(-0.70%)
Jul 26, 2016	50.38	50.95	50.38	50.88	2,781,514	+0.96(+1.93%)
Jul 25, 2016	49.93	49.96	49.43	49.92	1,130,225	-0.20(-0.41%)
Jul 22, 2016	50.51	50.54	49.41	50.12	2,370,276	-0.45(-0.89%)
Jul 21, 2016	50.49	51.51	50.01	50.57	4,174,659	-0.80(-1.56%)
Jul 20, 2016	51.35	51.75	51.06	51.38	2,261,964	+0.06(+0.11%)
Jul 19, 2016	51.13	51.49	50.99	51.32	945,888	-0.16(-0.31%)
Jul 18, 2016	51.35	51.50	51.05	51.48	1,150,425	+0.06(+0.12%)
Jul 15, 2016	51.28	51.53	51.13	51.42	1,455,641	+0.38(+0.74%)
Jul 14, 2016	51.31	51.69	51.02	51.04	1,189,331	+0.18(+0.35%)
Jul 13, 2016	50.74	51.10	50.22	50.86	1,783,110	+0.20(+0.40%)
Jul 12, 2016	50.42	50.94	50.36	50.66	1,656,652	+0.68(+1.35%)
Jul 11, 2016	49.81	50.36	49.58	49.98	1,595,935	+0.51(+1.04%)
Jul 08, 2016	48.92	49.56	48.34	49.47	2,631,393	+1.13(+2.34%)
Jul 07, 2016	47.78	48.98	47.68	48.34	4,861,981	+1.05(+2.23%)
Jul 06, 2016	46.98	47.36	46.63	47.28	3,090,702	+0.09(+0.19%)
Jul 05, 2016	48.09	48.09	47.08	47.19	3,167,454	-1.45(-2.98%)
Jul 01, 2016	48.63	48.64	48.64	48.64	2,237,188	-0.11(-0.23%)
Jun 30, 2016	47.93	48.76	47.53	48.75	1,908,500	+0.96(+2.00%)
Jun 29, 2016	47.19	47.91	46.77	47.80	1,997,453	+1.23(+2.64%)
Jun 28, 2016	46.00	46.57	45.86	46.57	1,828,609	+1.13(+2.49%)
Jun 27, 2016	46.90	46.95	44.96	45.43	2,327,271	-2.01(-4.24%)
Jun 24, 2016	48.39	48.77	47.32	47.44	2,318,094	-2.95(-5.86%)
Jun 23, 2016	50.30	50.51	49.99	50.40	1,370,770	+0.72(+1.46%)
Jun 22, 2016	49.95	50.20	49.64	49.67	1,045,584	-0.13(-0.27%)
Jun 21, 2016	49.93	50.04	49.42	49.81	1,318,884	-0.30(-0.60%)
Jun 20, 2016	50.05	50.66	49.84	50.11	1,460,066	+0.69(+1.39%)
Jun 17, 2016	49.16	49.74	49.16	49.42	2,717,742	+0.34(+0.70%)
Jun 16, 2016	48.63	49.20	48.01	49.08	1,247,823	+0.08(+0.16%)
Jun 15, 2016	48.85	49.53	48.82	49.00	2,394,840	+0.05(+0.10%)
Jun 14, 2016	49.18	49.46	48.63	48.95	2,496,173	-0.41(-0.84%)
Jun 13, 2016	49.46	49.97	49.23	49.36	1,435,505	-0.34(-0.68%)
Jun 10, 2016	50.33	50.62	49.48	49.70	2,578,674	-0.99(-1.96%)
Jun 09, 2016	49.86	50.83	49.86	50.69	2,118,334	+0.31(+0.61%)
Jun 08, 2016	50.48	50.89	50.25	50.38	2,579,403	+0.80(+1.62%)
Jun 07, 2016	49.30	49.77	49.17	49.58	2,306,421	+0.49(+1.00%)
Jun 06, 2016	47.28	49.15	47.06	49.09	3,320,873	+2.14(+4.55%)
Jun 03, 2016	47.06	47.36	46.49	46.95	1,047,010	-0.17(-0.36%)
Jun 02, 2016	46.99	47.19	46.64	47.12	1,356,585	+0.01(+0.03%)