VF Corp (NY: VFC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	43.27	43.92	43.02	43.48	3,749,303	+0.51(+1.18%)
Jun 29, 2017	43.11	43.39	42.71	42.97	2,740,338	-0.08(-0.18%)
Jun 28, 2017	43.12	43.39	43.02	43.05	2,499,492	+0.14(+0.32%)
Jun 27, 2017	43.02	43.24	42.84	42.91	1,801,452	-0.20(-0.47%)
Jun 26, 2017	42.77	43.22	42.52	43.12	1,979,658	+0.52(+1.22%)
Jun 23, 2017	42.10	42.65	41.85	42.59	7,904,280	+0.46(+1.09%)
Jun 22, 2017	41.74	42.42	41.59	42.13	2,810,361	+0.45(+1.09%)
Jun 21, 2017	41.44	41.75	41.27	41.68	2,133,383	+0.25(+0.60%)
Jun 20, 2017	42.66	42.68	41.14	41.43	4,573,575	-1.46(-3.41%)
Jun 19, 2017	42.62	42.97	42.41	42.90	2,639,699	+0.38(+0.89%)
Jun 16, 2017	42.26	42.55	41.80	42.52	6,791,510	+0.17(+0.41%)
Jun 15, 2017	42.45	42.46	41.96	42.35	2,429,972	-0.32(-0.74%)
Jun 14, 2017	42.26	42.69	41.96	42.66	2,602,819	+0.38(+0.89%)
Jun 13, 2017	42.16	42.32	41.61	42.29	2,445,933	+0.11(+0.25%)
Jun 12, 2017	41.79	42.82	41.78	42.18	5,833,157	+0.42(+0.99%)
Jun 09, 2017	40.53	41.78	40.44	41.76	4,145,205	+1.31(+3.23%)
Jun 08, 2017		40.85	40.46	40.46	2,447,608	-0.04(-0.09%)
Jun 07, 2017	40.34	40.62	40.21	40.50	2,368,355	+0.26(+0.66%)
Jun 06, 2017	40.60	40.72	40.07	40.23	3,961,566	-0.43(-1.07%)
Jun 05, 2017	40.76	40.88	40.43	40.67	2,955,643	-0.03(-0.07%)
Jun 02, 2017	40.52	40.88	40.24	40.70	3,402,706	+0.52(+1.29%)
Jun 01, 2017	40.41	40.64	39.90	40.18	4,520,986	-0.11(-0.28%)
May 31, 2017	40.34	40.57	40.15	40.29	4,627,475	+0.02(+0.04%)
May 30, 2017	40.16	40.61	40.16	40.28	3,237,495	+0.05(+0.13%)
May 26, 2017	39.90	40.43	39.75	40.22	3,059,637	+0.39(+0.98%)
May 25, 2017	39.90	40.01	39.59	39.84	4,696,238	+0.25(+0.64%)
May 24, 2017	39.63	39.68	39.30	39.58	3,265,606	-0.10(-0.26%)
May 23, 2017	39.63	39.88	39.53	39.69	3,370,781	+0.10(+0.27%)
May 22, 2017	39.34	39.83	39.21	39.58	3,357,988	+0.34(+0.86%)
May 19, 2017	38.79	39.34	38.38	39.24	3,548,416	+0.48(+1.24%)
May 18, 2017	38.79	39.00	38.48	38.76	3,830,741	+0.10(+0.27%)
May 17, 2017	39.24	39.26	38.36	38.66	5,306,876	-0.58(-1.47%)
May 16, 2017	40.10	40.10	39.23	39.24	5,341,378	-1.05(-2.60%)
May 15, 2017	40.52	40.66	40.21	40.28	2,786,782	-0.16(-0.39%)
May 12, 2017	40.91	40.91	40.22	40.44	4,462,260	-0.66(-1.60%)
May 11, 2017	41.27	41.38	40.53	41.10	5,922,574	-0.52(-1.24%)
May 10, 2017	41.54	41.73	41.13	41.62	3,927,000	-0.01(-0.02%)
May 09, 2017	41.24	41.78	41.24	41.63	4,911,751	+0.46(+1.13%)
May 08, 2017	40.80	41.38	40.80	41.16	3,149,626	+0.37(+0.90%)
May 05, 2017	40.57	40.93	40.57	40.79	3,108,806	+0.34(+0.83%)
May 04, 2017	40.17	40.63	39.97	40.46	3,800,816	+0.41(+1.03%)
May 03, 2017	40.13	40.19	39.55	40.04	5,991,407	+0.00(+0.00%)
May 02, 2017	39.76	40.26	39.65	40.04	7,307,489	+0.41(+1.04%)
May 01, 2017	40.90	40.99	39.62	39.63	8,256,273	-1.28(-3.13%)
Apr 28, 2017	41.74	42.25	40.82	40.91	10,086,437	-2.41(-5.57%)
Apr 27, 2017	42.73	43.44	42.57	43.33	6,427,482	+0.76(+1.78%)
Apr 26, 2017	42.19	42.87	42.09	42.57	4,378,911	+0.55(+1.30%)
Apr 25, 2017	42.12	42.17	41.62	42.02	4,387,012	+0.14(+0.34%)
Apr 24, 2017	42.27	42.31	41.84	41.88	7,128,986	+0.05(+0.13%)
Apr 21, 2017	42.24	42.31	41.66	41.83	4,490,759	-0.44(-1.05%)
Apr 20, 2017	41.74	42.38	41.70	42.27	4,171,152	+0.69(+1.66%)
Apr 19, 2017	41.50	41.84	41.36	41.58	3,105,014	+0.27(+0.65%)
Apr 18, 2017	41.06	41.40	40.99	41.31	3,088,008	+0.09(+0.22%)
Apr 17, 2017	41.18	41.34	41.06	41.22	3,573,349	+0.18(+0.44%)
Apr 13, 2017	41.27	41.57	41.02	41.04	4,161,923	-0.18(-0.44%)
Apr 12, 2017	41.09	41.54	41.00	41.22	6,951,879	-0.02(-0.04%)
Apr 11, 2017	40.95	41.26	40.87	41.24	3,402,268	+0.27(+0.66%)
Apr 10, 2017	40.73	41.31	40.72	40.97	3,378,474	+0.37(+0.92%)
Apr 07, 2017	40.54	40.77	40.41	40.59	3,838,781	+0.01(+0.02%)
Apr 06, 2017	40.43	41.22	40.32	40.58	4,349,617	+0.26(+0.65%)
Apr 05, 2017	40.50	40.69	40.24	40.32	4,744,897	-0.07(-0.19%)
Apr 04, 2017	40.78	40.98	40.16	40.40	4,115,487	-0.52(-1.28%)
Apr 03, 2017	41.31	41.57	40.88	40.92	4,562,976	-0.25(-0.60%)
Mar 31, 2017	40.61	41.27	40.55	41.17	5,956,940	+0.63(+1.55%)
Mar 30, 2017	41.78	41.78	40.30	40.54	8,000,281	-1.55(-3.68%)
Mar 29, 2017	41.56	42.14	41.46	42.09	4,385,995	+0.66(+1.59%)
Mar 28, 2017	40.95	41.71	40.85	41.43	6,141,244	+0.47(+1.15%)
Mar 27, 2017	40.17	41.10	40.09	40.96	5,636,776	+0.47(+1.17%)
Mar 24, 2017	40.38	40.62	40.22	40.49	5,606,009	+0.14(+0.35%)
Mar 23, 2017	40.18	40.64	40.05	40.34	6,046,066	+0.58(+1.47%)
Mar 22, 2017	39.51	39.80	39.28	39.76	4,616,805	+0.03(+0.08%)
Mar 21, 2017	40.32	40.36	39.15	39.73	7,137,741	-0.61(-1.52%)
Mar 20, 2017	40.46	40.67	40.09	40.34	6,706,907	-0.06(-0.15%)
Mar 17, 2017	40.68	40.83	40.40	40.40	10,947,046	-0.15(-0.37%)
Mar 16, 2017	40.31	40.71	40.23	40.55	4,108,266	+0.20(+0.50%)
Mar 15, 2017	39.66	40.47	39.66	40.35	5,370,340	+0.46(+1.16%)
Mar 14, 2017	39.74	40.16	39.74	39.89	3,998,460	+0.12(+0.30%)
Mar 13, 2017	39.77	39.96	39.45	39.77	4,336,761	+0.13(+0.32%)
Mar 10, 2017	39.57	39.78	39.52	39.64	3,206,378	+0.20(+0.51%)
Mar 09, 2017	39.50	39.67	39.24	39.44	2,884,841	-0.11(-0.28%)
Mar 08, 2017	39.36	39.69	39.09	39.55	3,005,781	+0.46(+1.17%)
Mar 07, 2017	39.03	39.33	38.86	39.09	4,016,924	-0.29(-0.74%)
Mar 06, 2017	39.09	39.52	39.04	39.38	3,943,924	+0.31(+0.80%)
Mar 03, 2017	39.88	39.96	39.00	39.07	5,875,289	-0.56(-1.41%)
Mar 02, 2017	39.52	39.66	39.17	39.63	5,262,213	+0.38(+0.97%)
Mar 01, 2017	39.14	39.42	38.77	39.25	5,619,667	+0.28(+0.72%)
Feb 28, 2017	39.39	39.49	38.74	38.97	5,251,129	-0.46(-1.17%)
Feb 27, 2017	39.42	39.75	39.35	39.43	4,392,894	+0.01(+0.02%)
Feb 24, 2017	39.26	39.86	38.87	39.42	6,155,615	+0.38(+0.97%)
Feb 23, 2017	39.84	40.08	38.99	39.04	6,537,658	-0.71(-1.78%)
Feb 22, 2017	39.30	40.07	39.30	39.75	7,375,804	+0.80(+2.06%)
Feb 21, 2017	39.26	39.46	38.83	38.95	7,440,422	-0.19(-0.49%)
Feb 17, 2017		39.14	39.14	39.14	0	+1.72(+4.59%)
Feb 16, 2017	37.85	38.07	37.26	37.42	9,441,804	-0.11(-0.30%)
Feb 15, 2017	37.58	37.65	37.20	37.53	7,434,002	-0.26(-0.69%)
Feb 14, 2017	37.21	37.88	37.10	37.79	4,942,854	+0.36(+0.95%)
Feb 13, 2017	37.54	37.82	37.34	37.44	6,287,549	+0.05(+0.14%)
Feb 10, 2017	36.96	37.67	36.89	37.38	5,742,718	+0.63(+1.72%)
Feb 09, 2017	36.47	37.04	36.45	36.75	4,132,969	+0.28(+0.77%)
Feb 08, 2017	36.00	36.58	35.70	36.47	5,888,663	+0.57(+1.59%)
Feb 07, 2017	36.72	36.78	35.80	35.90	8,906,423	-0.77(-2.11%)
Feb 06, 2017	36.75	37.13	36.58	36.67	5,391,278	-0.15(-0.40%)
Feb 03, 2017	37.41	37.41	36.42	36.82	10,208,806	-0.85(-2.25%)
Feb 02, 2017	37.27	38.11	37.01	37.67	6,729,673	+0.07(+0.18%)
Feb 01, 2017	37.70	38.19	37.50	37.60	7,026,695	-0.65(-1.69%)
Jan 31, 2017	37.27	38.26	36.89	38.25	8,558,460	+0.10(+0.25%)
Jan 30, 2017	37.70	38.19	37.42	38.15	5,012,022	+0.43(+1.14%)
Jan 27, 2017	38.73	38.74	37.50	37.72	5,980,426	-0.92(-2.38%)
Jan 26, 2017	39.15	39.25	38.50	38.64	3,641,256	-0.45(-1.14%)
Jan 25, 2017	39.35	39.51	39.06	39.09	4,218,367	-0.05(-0.13%)
Jan 24, 2017	38.66	39.33	38.63	39.14	3,706,292	+0.43(+1.11%)
Jan 23, 2017	38.46	38.87	38.14	38.71	5,492,591	+0.19(+0.48%)
Jan 20, 2017	38.35	38.70	38.31	38.52	4,283,886	+0.27(+0.70%)
Jan 19, 2017	38.12	38.62	37.99	38.25	7,689,728	+0.44(+1.16%)
Jan 18, 2017	38.89	38.92	37.51	37.82	7,689,875	-0.92(-2.38%)
Jan 17, 2017	38.32	39.18	38.31	38.74	5,727,205	+0.60(+1.58%)
Jan 13, 2017		38.14	38.14	38.14	0	-0.37(-0.96%)
Jan 12, 2017	38.31	38.70	38.14	38.51	5,630,609	-0.51(-1.31%)
Jan 11, 2017	39.55	39.55	38.67	39.02	4,939,866	-0.53(-1.35%)
Jan 10, 2017	39.45	40.01	39.41	39.55	3,731,041	+0.23(+0.59%)
Jan 09, 2017	39.52	39.62	39.23	39.32	2,906,859	-0.19(-0.47%)
Jan 06, 2017	39.45	39.62	39.17	39.51	3,770,601	-0.04(-0.11%)
Jan 05, 2017	39.54	39.57	38.89	39.55	4,301,840	-0.36(-0.89%)
Jan 04, 2017	39.92	40.17	39.62	39.91	5,385,992	+0.24(+0.60%)
Jan 03, 2017	39.84	40.29	39.44	39.67	5,156,550	+0.04(+0.09%)
Dec 30, 2016		39.64	39.64	39.64	0	-0.21(-0.52%)
Dec 29, 2016	39.97	40.19	39.71	39.84	1,952,412	-0.13(-0.33%)
Dec 28, 2016	39.97	40.39	39.73	39.98	2,958,747	+0.02(+0.06%)
Dec 27, 2016	39.66	40.10	39.64	39.96	2,299,560	+0.36(+0.90%)
Dec 23, 2016		39.60	39.60	39.60	0	-0.18(-0.45%)
Dec 22, 2016	40.53	40.62	39.70	39.78	5,485,627	-0.78(-1.92%)
Dec 21, 2016	40.21	40.62	40.12	40.56	4,907,146	+0.04(+0.09%)
Dec 20, 2016	39.93	40.62	39.89	40.52	3,819,708	+0.65(+1.62%)
Dec 19, 2016	40.04	40.42	39.66	39.87	4,120,023	-0.08(-0.20%)
Dec 16, 2016	40.25	40.50	39.73	39.96	8,317,432	-0.19(-0.48%)
Dec 15, 2016	40.77	40.92	39.45	40.15	6,494,220	-0.65(-1.58%)
Dec 14, 2016	41.94	42.01	40.68	40.80	3,628,904	-1.05(-2.52%)
Dec 13, 2016	41.60	42.46	41.58	41.85	3,949,885	+0.36(+0.86%)
Dec 12, 2016	42.07	42.20	41.08	41.49	3,640,871	-0.52(-1.24%)
Dec 09, 2016	42.36	42.53	41.95	42.01	3,627,655	-0.39(-0.93%)
Dec 08, 2016	42.91	42.96	42.18	42.41	3,588,002	-0.23(-0.54%)
Dec 07, 2016	41.91	42.74	41.79	42.64	2,626,777	+0.86(+2.06%)
Dec 06, 2016	41.90	42.04	41.40	41.78	3,330,050	-0.39(-0.93%)
Dec 05, 2016	41.26	42.31	41.14	42.17	3,856,386	+1.03(+2.49%)
Dec 02, 2016	41.02	41.58	40.65	41.14	3,661,273	+0.01(+0.04%)
Dec 01, 2016	40.47	41.30	40.38	41.13	4,089,647	+0.93(+2.31%)
Nov 30, 2016	40.99	41.07	40.13	40.20	5,715,539	-0.83(-2.01%)
Nov 29, 2016	42.04	42.04	40.92	41.02	4,589,095	-0.93(-2.21%)
Nov 28, 2016	42.09	42.20	41.45	41.95	3,349,660	-0.27(-0.65%)
Nov 25, 2016	42.20	42.51	42.00	42.23	1,743,078	+0.07(+0.18%)
Nov 23, 2016		42.15	42.15	42.15	0	-0.66(-1.53%)
Nov 22, 2016	40.97	42.93	40.82	42.81	8,970,203	+2.03(+4.97%)
Nov 21, 2016	40.24	40.85	40.22	40.78	5,565,347	+0.58(+1.43%)
Nov 18, 2016	41.82	41.92	40.15	40.20	5,039,007	-1.71(-4.08%)
Nov 17, 2016	41.54	41.92	41.19	41.92	3,396,236	+0.52(+1.26%)
Nov 16, 2016	41.55	41.72	41.23	41.39	2,981,583	-0.38(-0.92%)
Nov 15, 2016	42.29	42.51	41.30	41.78	3,831,504	-0.52(-1.22%)
Nov 14, 2016	42.31	42.99	42.20	42.29	3,519,003	+0.22(+0.53%)
Nov 11, 2016	41.25	42.16	41.16	42.07	3,148,338	+0.53(+1.28%)
Nov 10, 2016	40.93	41.92	40.85	41.54	4,221,806	+0.85(+2.08%)
Nov 09, 2016	39.73	40.79	39.09	40.69	3,913,280	+0.46(+1.14%)
Nov 08, 2016	40.43	40.54	39.86	40.23	2,934,032	-0.25(-0.62%)
Nov 07, 2016	40.20	40.54	40.01	40.49	2,769,472	+1.00(+2.54%)
Nov 04, 2016	39.39	39.95	39.39	39.48	2,580,199	+0.07(+0.19%)
Nov 03, 2016	39.89	39.95	39.28	39.41	2,719,857	-0.35(-0.89%)
Nov 02, 2016	39.56	40.26	39.56	39.76	2,641,319	-0.07(-0.19%)
Nov 01, 2016	40.03	40.32	39.39	39.84	2,763,823	-0.14(-0.35%)
Oct 31, 2016	40.04	40.09	39.67	39.98	4,003,202	-0.08(-0.20%)
Oct 28, 2016	40.26	40.50	39.69	40.06	3,659,353	-0.05(-0.13%)
Oct 27, 2016	39.92	40.23	39.85	40.11	4,037,181	+0.21(+0.52%)
Oct 26, 2016	39.08	40.22	38.94	39.90	4,294,945	+0.77(+1.96%)
Oct 25, 2016	38.36	39.27	38.17	39.14	6,647,926	+0.00(+0.00%)
Oct 24, 2016	40.15	41.08	38.93	39.14	15,616,408	-1.18(-2.93%)
Oct 21, 2016	39.82	40.51	39.50	40.32	5,135,715	+0.27(+0.68%)
Oct 20, 2016	40.14	40.27	39.83	40.04	4,166,889	-0.24(-0.59%)
Oct 19, 2016	40.29	40.39	40.04	40.28	3,609,570	+0.10(+0.26%)
Oct 18, 2016	40.37	40.43	40.04	40.18	2,204,932	+0.25(+0.63%)
Oct 17, 2016	40.24	40.40	39.88	39.92	2,375,763	-0.34(-0.84%)
Oct 14, 2016	40.49	40.73	40.26	40.26	2,386,574	-0.04(-0.09%)
Oct 13, 2016	40.10	40.51	39.65	40.30	2,697,402	-0.06(-0.15%)
Oct 12, 2016	40.02	40.49	39.96	40.36	2,756,359	+0.41(+1.02%)
Oct 11, 2016	40.65	40.66	39.91	39.95	2,816,294	-0.63(-1.56%)
Oct 10, 2016	40.54	40.84	40.43	40.59	2,249,096	+0.35(+0.88%)
Oct 07, 2016	40.43	40.61	39.94	40.23	3,671,288	-0.09(-0.22%)
Oct 06, 2016	40.28	40.51	40.04	40.32	4,097,880	-0.02(-0.05%)
Oct 05, 2016	41.13	41.41	40.20	40.35	6,227,914	-1.09(-2.63%)
Oct 04, 2016	41.05	41.65	40.90	41.44	6,673,836	+0.15(+0.37%)
Oct 03, 2016	41.26	41.44	41.08	41.28	2,253,418	-0.05(-0.12%)
Sep 30, 2016	41.33	41.57	41.13	41.33	4,195,858	+0.49(+1.19%)
Sep 29, 2016	41.09	41.42	40.81	40.85	3,694,536	-0.21(-0.50%)
Sep 28, 2016	41.71	41.74	40.70	41.05	7,139,428	-0.67(-1.61%)
Sep 27, 2016	41.34	41.75	40.98	41.72	3,092,566	+0.56(+1.36%)
Sep 26, 2016	41.94	41.94	41.10	41.16	3,562,466	-0.83(-1.98%)
Sep 23, 2016	41.91	42.11	41.86	42.00	4,016,007	+0.05(+0.12%)
Sep 22, 2016	41.95	42.25	41.77	41.95	2,617,501	+0.12(+0.28%)
Sep 21, 2016	41.86	41.89	41.36	41.83	3,830,810	+0.43(+1.03%)
Sep 20, 2016	42.02	42.09	41.30	41.40	3,926,484	-0.32(-0.78%)
Sep 19, 2016	41.75	42.03	41.46	41.72	3,908,225	+0.31(+0.75%)
Sep 16, 2016	41.19	41.49	40.82	41.41	11,307,961	-0.03(-0.07%)
Sep 15, 2016	40.74	41.80	40.71	41.44	11,841,865	-1.36(-3.17%)
Sep 14, 2016	43.27	43.29	42.59	42.80	4,051,671	-0.32(-0.75%)
Sep 13, 2016	44.28	44.28	42.96	43.13	3,672,316	-0.86(-1.95%)
Sep 12, 2016	44.76	44.76	42.99	43.98	3,209,794	+0.89(+2.07%)
Sep 09, 2016	43.98	44.01	43.08	43.09	3,046,014	-1.04(-2.36%)
Sep 08, 2016	44.57	44.70	43.97	44.13	3,235,427	-0.58(-1.29%)
Sep 07, 2016	43.88	44.70	43.70	44.70	4,995,909	+0.89(+2.04%)
Sep 06, 2016	43.18	44.13	43.18	43.81	4,368,234	-0.18(-0.42%)
Sep 02, 2016	44.65	43.99	43.99	43.99	4,209,606	-1.12(-2.49%)
Sep 01, 2016	44.95	45.13	44.60	45.12	4,298,568	-0.36(-0.79%)
Aug 31, 2016	45.67	45.86	44.95	45.47	2,989,935	-0.34(-0.75%)
Aug 30, 2016	46.54	46.60	45.62	45.82	3,081,151	-1.11(-2.37%)
Aug 29, 2016	46.84	47.34	46.76	46.93	1,784,113	+0.04(+0.08%)
Aug 26, 2016	47.06	47.56	46.69	46.90	1,253,959	-0.17(-0.36%)
Aug 25, 2016	47.06	47.56	46.85	47.06	1,827,231	-0.25(-0.53%)
Aug 24, 2016	47.65	47.75	47.22	47.31	2,740,663	-0.41(-0.86%)
Aug 23, 2016	47.34	47.78	47.16	47.72	2,757,083	+0.48(+1.01%)
Aug 22, 2016	47.45	47.72	47.20	47.25	3,120,648	-0.27(-0.57%)
Aug 19, 2016	46.87	47.61	46.87	47.52	2,687,525	+0.48(+1.01%)
Aug 18, 2016	46.71	47.05	46.62	47.04	2,696,546	+0.31(+0.66%)
Aug 17, 2016	46.73	46.87	46.56	46.74	1,838,250	-0.11(-0.23%)
Aug 16, 2016	46.88	47.19	46.71	46.85	1,802,684	-0.04(-0.09%)
Aug 15, 2016	46.85	47.26	46.80	46.89	2,049,086	+0.09(+0.19%)
Aug 12, 2016	46.61	46.96	46.50	46.80	1,991,334	-0.05(-0.11%)
Aug 11, 2016	45.99	46.90	45.71	46.85	3,358,272	+1.62(+3.58%)
Aug 10, 2016	45.42	45.99	45.16	45.23	1,844,191	+0.30(+0.67%)
Aug 09, 2016	45.51	45.66	44.83	44.93	2,543,457	-0.81(-1.78%)
Aug 08, 2016	45.72	46.13	45.50	45.75	3,479,132	+0.19(+0.42%)
Aug 05, 2016	44.98	45.65	44.98	45.56	2,891,698	+0.94(+2.10%)
Aug 04, 2016	44.51	44.95	44.40	44.62	3,198,821	+0.16(+0.36%)
Aug 03, 2016	43.40	44.51	43.03	44.46	4,508,251	+0.48(+1.10%)
Aug 02, 2016	45.54	45.54	43.90	43.97	5,029,150	-1.74(-3.80%)
Aug 01, 2016	45.48	45.88	45.01	45.71	3,368,738	-0.04(-0.10%)
Jul 29, 2016	45.07	45.83	44.88	45.75	3,795,641	+0.59(+1.30%)
Jul 28, 2016	45.20	45.25	44.78	45.17	2,097,824	-0.07(-0.15%)
Jul 27, 2016	45.56	45.58	44.87	45.23	3,253,709	-0.21(-0.47%)
Jul 26, 2016	45.70	46.10	45.32	45.45	2,490,750	-0.37(-0.82%)
Jul 25, 2016	45.59	45.93	45.34	45.82	3,688,229	+0.11(+0.24%)
Jul 22, 2016	46.38	46.83	44.83	45.71	6,669,573	-0.59(-1.27%)
Jul 21, 2016	47.14	47.34	46.08	46.30	4,503,522	-0.77(-1.63%)
Jul 20, 2016	46.90	47.25	46.83	47.06	2,631,232	+0.31(+0.66%)
Jul 19, 2016	46.61	46.82	46.36	46.76	3,705,547	-0.15(-0.33%)
Jul 18, 2016	46.90	47.32	46.75	46.91	2,375,737	-0.01(-0.03%)
Jul 15, 2016	47.42	47.46	46.77	46.93	3,267,357	-0.51(-1.07%)
Jul 14, 2016	47.68	47.82	47.34	47.43	1,635,940	+0.00(+0.00%)
Jul 13, 2016	47.59	47.59	47.04	47.43	1,773,690	+0.07(+0.15%)
Jul 12, 2016	47.02	47.47	47.02	47.36	2,731,458	+0.37(+0.80%)
Jul 11, 2016	46.95	47.41	46.85	46.98	3,332,134	+0.04(+0.09%)
Jul 08, 2016	46.33	47.19	45.98	46.94	2,390,471	+0.96(+2.09%)
Jul 07, 2016	45.61	46.11	45.55	45.98	2,309,624	+0.40(+0.87%)
Jul 06, 2016	45.21	45.89	44.39	45.58	3,051,666	+1.06(+2.37%)
Jul 05, 2016	45.42	45.55	44.27	44.53	3,869,293	-1.13(-2.47%)