Booz Allen Hamilton Holding Corp (NY: BAH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		46.55	46.55	46.55	0	+0.05(+0.10%)
Aug 30, 2018	46.43	46.60	46.31	46.50	630,656	-0.01(-0.02%)
Aug 29, 2018	46.22	46.61	46.12	46.51	844,165	+0.31(+0.67%)
Aug 28, 2018	46.52	46.72	46.04	46.20	987,483	-0.25(-0.55%)
Aug 27, 2018	45.93	46.48	45.83	46.46	869,677	+0.65(+1.41%)
Aug 24, 2018	45.38	45.83	45.23	45.81	519,986	+0.48(+1.06%)
Aug 23, 2018	45.86	46.06	45.30	45.33	938,303	-0.56(-1.23%)
Aug 22, 2018	45.81	46.15	45.56	45.89	558,467	+0.13(+0.28%)
Aug 21, 2018	45.49	45.80	45.36	45.76	1,078,983	+0.40(+0.88%)
Aug 20, 2018	45.25	45.41	44.97	45.36	764,108	+0.11(+0.24%)
Aug 17, 2018	44.81	45.30	44.65	45.26	480,198	+0.44(+0.97%)
Aug 16, 2018	44.85	45.03	44.68	44.82	722,760	+0.07(+0.16%)
Aug 15, 2018	44.77	44.90	44.55	44.75	645,857	-0.17(-0.38%)
Aug 14, 2018	44.58	44.99	44.42	44.92	592,901	+0.39(+0.88%)
Aug 13, 2018	44.55	45.16	44.50	44.53	1,003,734	+0.00(+0.00%)
Aug 10, 2018	44.50	44.96	44.30	44.53	994,138	-0.12(-0.26%)
Aug 09, 2018	44.90	44.98	44.59	44.65	1,027,017	+0.01(+0.02%)
Aug 08, 2018	44.27	44.91	44.27	44.64	944,846	+0.41(+0.92%)
Aug 07, 2018	44.10	44.50	43.82	44.23	2,160,924	+0.26(+0.60%)
Aug 06, 2018	43.25	43.97	43.17	43.97	1,424,672	+0.72(+1.66%)
Aug 03, 2018	42.90	43.29	42.69	43.25	997,006	+0.24(+0.57%)
Aug 02, 2018	42.40	43.19	42.40	43.00	1,534,157	+0.26(+0.61%)
Aug 01, 2018	42.80	42.93	42.57	42.74	1,874,435	-0.10(-0.23%)
Jul 31, 2018	41.67	43.24	41.43	42.84	3,242,589	+2.24(+5.51%)
Jul 30, 2018	42.71	42.88	40.09	40.60	2,348,200	-0.85(-2.06%)
Jul 27, 2018	41.96	41.96	41.36	41.45	1,418,053	-0.47(-1.12%)
Jul 26, 2018	41.55	41.97	41.29	41.93	1,118,952	+0.32(+0.76%)
Jul 25, 2018	41.67	41.76	41.40	41.61	1,375,248	-0.03(-0.07%)
Jul 24, 2018	42.13	42.24	41.36	41.64	920,568	-0.34(-0.80%)
Jul 23, 2018	42.19	42.19	41.83	41.97	605,787	-0.20(-0.47%)
Jul 20, 2018	42.03	42.39	41.77	42.17	686,676	+0.02(+0.04%)
Jul 19, 2018	42.07	42.24	41.93	42.15	1,051,609	+0.11(+0.26%)
Jul 18, 2018	42.11	42.13	41.70	42.04	1,453,456	-0.08(-0.19%)
Jul 17, 2018	41.86	42.18	41.85	42.13	697,833	+0.19(+0.45%)
Jul 16, 2018	42.36	42.42	41.84	41.94	691,105	-0.21(-0.49%)
Jul 13, 2018	41.83	42.38	41.70	42.14	1,078,985	+0.26(+0.63%)
Jul 12, 2018	41.69	42.03	41.48	41.88	1,648,353	+0.27(+0.65%)
Jul 11, 2018	41.24	41.61	41.20	41.61	1,585,631	+0.08(+0.20%)
Jul 10, 2018	41.49	41.56	41.26	41.53	1,130,434	+0.05(+0.11%)
Jul 09, 2018	41.01	41.50	40.25	41.48	1,424,797	+0.08(+0.20%)
Jul 06, 2018	40.78	41.50	40.75	41.40	1,106,951	+0.55(+1.35%)
Jul 05, 2018	40.96	40.97	40.49	40.85	1,996,397	-0.16(-0.40%)
Jul 03, 2018		41.01	41.01	41.01	0	+0.60(+1.48%)
Jul 02, 2018	39.36	40.47	39.32	40.41	1,821,738	+0.78(+1.97%)
Jun 29, 2018	39.55	40.10	39.55	39.63	1,309,626	+0.22(+0.55%)
Jun 28, 2018	39.26	39.50	38.89	39.42	1,123,658	+0.13(+0.32%)
Jun 27, 2018	40.00	40.02	39.21	39.29	1,510,790	-0.55(-1.39%)
Jun 26, 2018	39.95	39.97	39.78	39.84	2,088,626	-0.10(-0.25%)
Jun 25, 2018	40.19	40.20	39.88	39.94	1,518,573	-0.48(-1.19%)
Jun 22, 2018	40.89	40.89	40.36	40.42	1,478,992	-0.44(-1.06%)
Jun 21, 2018	41.20	41.30	40.76	40.86	1,099,285	-0.43(-1.03%)
Jun 20, 2018	41.21	41.56	41.15	41.28	748,614	+0.12(+0.29%)
Jun 19, 2018	40.85	41.26	40.70	41.16	1,272,260	+0.17(+0.42%)
Jun 18, 2018	40.63	41.02	40.39	40.99	2,175,531	+0.18(+0.44%)
Jun 15, 2018		41.20	40.68	40.81	928,301	-0.39(-0.95%)
Jun 14, 2018	41.11	41.34	40.77	41.20	1,054,115	+0.23(+0.55%)
Jun 13, 2018	40.73	41.24	40.71	40.97	1,401,129	+0.30(+0.74%)
Jun 12, 2018	40.54	40.74	40.24	40.68	991,278	+0.26(+0.65%)
Jun 11, 2018	40.22	40.58	40.22	40.41	688,431	+0.10(+0.25%)
Jun 08, 2018	40.16	40.32	39.93	40.31	1,195,964	+0.06(+0.16%)
Jun 07, 2018	40.79	40.94	39.98	40.25	1,099,695	-0.47(-1.15%)
Jun 06, 2018				40.72	1,201,877	-0.08(-0.20%)
Jun 05, 2018	41.04	41.27	40.66	40.80	855,766	-0.17(-0.42%)
Jun 04, 2018	40.57	41.00	40.43	40.97	1,097,760	+0.52(+1.29%)
Jun 01, 2018	40.79	40.96	40.32	40.45	1,276,629	-0.24(-0.60%)
May 31, 2018	40.82	40.86	40.52	40.69	1,177,887	+0.05(+0.11%)
May 30, 2018	40.25	40.92	40.00	40.65	2,100,594	+0.92(+2.32%)
May 29, 2018	38.26	39.86	38.12	39.73	2,855,865	+2.01(+5.34%)
May 25, 2018		37.72	37.72	37.72	0	+0.13(+0.34%)
May 24, 2018	37.29	37.72	37.15	37.59	1,270,969	+0.33(+0.90%)
May 23, 2018	37.09	37.31	37.00	37.25	481,705	+0.02(+0.05%)
May 22, 2018	37.63	37.71	37.20	37.24	568,178	-0.40(-1.06%)
May 21, 2018	37.85	37.89	37.53	37.63	653,467	+0.02(+0.05%)
May 18, 2018	37.21	37.63	37.07	37.62	803,206	+0.43(+1.17%)
May 17, 2018	37.29	37.43	37.00	37.18	665,623	-0.05(-0.15%)
May 16, 2018	36.97	37.35	36.85	37.24	502,331	+0.26(+0.71%)
May 15, 2018	36.53	37.02	36.42	36.98	651,602	+0.30(+0.81%)
May 14, 2018	36.79	36.89	36.60	36.68	465,898	-0.19(-0.51%)
May 11, 2018	36.80	37.15	36.62	36.87	640,630	+0.05(+0.12%)
May 10, 2018	36.74	36.94	36.53	36.82	325,237	+0.19(+0.52%)
May 09, 2018	36.53	36.80	36.41	36.63	509,721	+0.15(+0.42%)
May 08, 2018	36.68	36.76	36.26	36.48	620,319	+0.34(+0.95%)
May 07, 2018	35.96	36.15	35.79	36.14	535,602	+0.28(+0.78%)
May 04, 2018	35.33	36.12	35.21	35.86	411,058	+0.42(+1.17%)
May 03, 2018	35.32	35.45	34.71	35.44	866,970	+0.05(+0.13%)
May 02, 2018	35.63	35.85	35.24	35.40	835,327	-0.20(-0.56%)
May 01, 2018	35.67	35.68	35.17	35.59	731,023	-0.17(-0.48%)
Apr 30, 2018	36.15	36.24	35.73	35.77	394,245	-0.29(-0.80%)
Apr 27, 2018	36.25	36.36	36.05	36.05	418,626	-0.10(-0.27%)
Apr 26, 2018	35.97	36.27	35.72	36.15	339,216	+0.21(+0.58%)
Apr 25, 2018	36.22	36.26	35.75	35.95	1,048,156	-0.26(-0.72%)
Apr 24, 2018	36.53	36.79	35.96	36.21	626,955	-0.33(-0.91%)
Apr 23, 2018	36.72	36.90	36.36	36.54	439,718	-0.12(-0.32%)
Apr 20, 2018	36.77	36.94	36.51	36.66	423,562	-0.13(-0.34%)
Apr 19, 2018	36.93	37.12	36.69	36.79	514,659	-0.18(-0.49%)
Apr 18, 2018	36.91	37.07	36.59	36.97	821,909	+0.05(+0.15%)
Apr 17, 2018	36.87	37.00	36.51	36.91	860,158	+0.32(+0.89%)
Apr 16, 2018	36.10	36.69	35.98	36.59	620,343	+0.78(+2.17%)
Apr 13, 2018	36.10	36.10	35.67	35.81	549,504	-0.11(-0.30%)
Apr 12, 2018	35.76	36.05	35.62	35.92	344,326	+0.32(+0.91%)
Apr 11, 2018	35.36	35.77	35.36	35.59	639,944	+0.03(+0.08%)
Apr 10, 2018	35.31	35.71	35.17	35.57	553,109	+0.52(+1.49%)
Apr 09, 2018	35.16	35.52	35.03	35.04	780,978	-0.01(-0.03%)
Apr 06, 2018	35.52	35.86	34.82	35.05	584,531	-0.57(-1.60%)
Apr 05, 2018	35.53	35.73	35.39	35.62	820,068	+0.25(+0.71%)
Apr 04, 2018	34.49	35.38	34.35	35.37	1,097,549	+0.36(+1.03%)
Apr 03, 2018	34.40	35.04	34.29	35.01	1,171,691	+0.82(+2.40%)
Apr 02, 2018	34.88	35.02	33.97	34.19	755,231	-0.76(-2.17%)
Mar 29, 2018		34.94	34.94	34.94	0	+0.59(+1.71%)
Mar 28, 2018	34.45	34.78	34.24	34.36	1,050,691	-0.02(-0.05%)
Mar 27, 2018	34.66	34.96	34.27	34.38	1,277,972	-0.12(-0.34%)
Mar 26, 2018	34.30	34.52	33.70	34.49	602,939	+0.51(+1.49%)
Mar 23, 2018	34.72	34.85	33.99	33.99	864,204	-0.68(-1.95%)
Mar 22, 2018	35.19	35.27	34.63	34.66	907,984	-0.84(-2.36%)
Mar 21, 2018	35.39	35.72	35.27	35.50	404,871	+0.13(+0.36%)
Mar 20, 2018	35.14	35.50	34.97	35.38	401,512	+0.36(+1.03%)
Mar 19, 2018	35.59	35.61	34.76	35.02	814,114	-0.63(-1.77%)
Mar 16, 2018	35.38	35.82	35.22	35.65	1,400,221	+0.37(+1.05%)
Mar 15, 2018	35.30	35.44	35.19	35.28	674,947	+0.00(+0.00%)
Mar 14, 2018	35.31	35.31	34.97	35.28	1,110,963	+0.04(+0.10%)
Mar 13, 2018	35.45	35.48	35.20	35.24	525,116	-0.16(-0.46%)
Mar 12, 2018	35.87	35.90	35.29	35.40	653,086	-0.38(-1.06%)
Mar 09, 2018	35.49	35.78	35.22	35.78	1,173,743	+0.40(+1.12%)
Mar 08, 2018	35.55	35.66	35.24	35.39	591,635	-0.05(-0.15%)
Mar 07, 2018		35.72		35.44	568,244	+0.10(+0.28%)
Mar 06, 2018	35.54	35.54	35.03	35.34	677,908	-0.09(-0.25%)
Mar 05, 2018	34.40	35.54	34.38	35.43	1,301,527	+0.38(+1.08%)
Mar 02, 2018	34.18	35.12	34.03	35.05	1,082,137	+0.69(+2.02%)
Mar 01, 2018	34.22	34.52	33.83	34.36	988,432	+0.13(+0.37%)
Feb 28, 2018	34.84	34.94	34.22	34.23	914,870	-0.48(-1.38%)
Feb 27, 2018	35.03	35.32	34.71	34.71	633,515	-0.31(-0.88%)
Feb 26, 2018	34.85	35.07	34.73	35.02	734,398	+0.27(+0.78%)
Feb 23, 2018	34.62	34.76	34.43	34.75	857,838	+0.40(+1.16%)
Feb 22, 2018			34.29	34.35	1,648,137	-0.04(-0.10%)
Feb 21, 2018	34.51	34.80	34.32	34.38	824,320	-0.12(-0.34%)
Feb 20, 2018	34.44	34.88	34.43	34.50	641,272	-0.06(-0.18%)
Feb 16, 2018		34.57	34.57	34.57	0	+0.00(+0.00%)
Feb 15, 2018	34.34	34.57	34.02	34.57	1,449,258	+0.36(+1.06%)
Feb 14, 2018	33.47	34.29	33.40	34.20	1,288,471	+0.59(+1.74%)
Feb 13, 2018	33.48	33.79	33.38	33.62	1,874,488	+0.05(+0.13%)
Feb 12, 2018	33.02	33.81	33.02	33.57	2,279,831	+0.94(+2.89%)
Feb 09, 2018	33.13	33.30	31.63	32.63	1,812,100	-0.13(-0.38%)
Feb 08, 2018	33.55	33.79	32.75	32.76	1,438,270	-0.74(-2.20%)
Feb 07, 2018	32.39	34.14	32.37	33.49	1,509,900	+1.23(+3.81%)
Feb 06, 2018	32.25	32.55	31.62	32.26	2,285,837	-1.06(-3.18%)
Feb 05, 2018	33.22	34.16	32.59	33.32	1,723,029	-1.39(-4.01%)
Feb 02, 2018	35.38	35.63	34.71	34.71	1,132,908	-0.84(-2.37%)
Feb 01, 2018	35.04	35.74	35.02	35.56	1,129,845	+0.38(+1.07%)
Jan 31, 2018	35.54	35.66	35.14	35.18	570,536	-0.22(-0.61%)
Jan 30, 2018	35.53	35.57	35.15	35.40	626,082	-0.44(-1.23%)
Jan 29, 2018	35.52	36.14	35.38	35.84	1,029,049	+0.13(+0.38%)
Jan 26, 2018	35.47	35.73	35.34	35.70	741,760	+0.28(+0.79%)
Jan 25, 2018	35.51	36.03	35.37	35.42	470,638	+0.06(+0.18%)
Jan 24, 2018	35.62	35.78	35.31	35.36	717,352	-0.20(-0.56%)
Jan 23, 2018	35.54	35.65	35.27	35.56	599,443	-0.02(-0.05%)
Jan 22, 2018	35.64	35.73	35.30	35.58	957,712	-0.03(-0.08%)
Jan 19, 2018	35.56	35.64	35.04	35.60	888,497	+0.02(+0.05%)
Jan 18, 2018	35.96	36.01	35.58	35.58	494,859	-0.35(-0.97%)
Jan 17, 2018	35.96	36.10	35.78	35.93	776,497	+0.14(+0.40%)
Jan 16, 2018	35.47	36.14	35.34	35.79	1,246,765	+0.51(+1.45%)
Jan 12, 2018		35.28	35.28	35.28	0	+0.04(+0.10%)
Jan 11, 2018	35.16	35.28	34.82	35.24	759,595	+0.07(+0.20%)
Jan 10, 2018				35.17	584,838	+0.15(+0.44%)
Jan 09, 2018	35.47	35.47	35.01	35.02	807,524	-0.24(-0.69%)
Jan 08, 2018	34.57	35.31	34.50	35.26	607,084	+0.82(+2.37%)
Jan 05, 2018	34.29	34.64	34.08	34.44	1,510,821	+0.29(+0.84%)
Jan 04, 2018	34.28	34.46	34.16	34.16	1,903,433	-0.02(-0.05%)
Jan 03, 2018	34.11	34.35	34.11	34.17	749,285	+0.09(+0.26%)
Jan 02, 2018	34.34	34.34	34.04	34.08	544,238	-0.15(-0.45%)
Dec 29, 2017		34.24	34.24	34.24	0	-0.15(-0.44%)
Dec 28, 2017	34.53	34.80	34.26	34.39	342,365	-0.13(-0.39%)
Dec 27, 2017	34.47	34.65	34.25	34.52	435,749	+0.10(+0.29%)
Dec 26, 2017	34.65	34.76	34.40	34.43	696,940	-0.34(-0.98%)
Dec 22, 2017	34.73	34.86	34.61	34.77	525,512	+0.05(+0.16%)
Dec 21, 2017	35.05	35.27	34.71	34.71	571,863	-0.16(-0.46%)
Dec 20, 2017	35.08	35.29	34.87	34.87	366,106	-0.11(-0.31%)
Dec 19, 2017	35.11	35.18	34.71	34.98	931,041	-0.10(-0.28%)
Dec 18, 2017	34.54	35.36	34.54	35.08	893,198	+0.77(+2.25%)
Dec 15, 2017	34.09	34.53	34.08	34.31	1,311,415	+0.31(+0.90%)
Dec 14, 2017	34.44	34.47	33.98	34.00	473,821	-0.40(-1.17%)
Dec 13, 2017	34.71	34.90	34.41	34.41	703,170	-0.38(-1.08%)
Dec 12, 2017	34.59	34.89	34.30	34.78	692,764	+0.33(+0.96%)
Dec 11, 2017	34.37	34.72	34.19	34.45	503,548	+0.14(+0.42%)
Dec 08, 2017	34.45	34.52	34.16	34.31	534,648	+0.09(+0.26%)
Dec 07, 2017	34.21	34.44	34.14	34.22	492,254	-0.01(-0.03%)
Dec 06, 2017	34.51	34.80	34.20	34.23	619,650	-0.40(-1.14%)
Dec 05, 2017	34.66	35.04	34.50	34.62	1,246,723	-0.04(-0.10%)
Dec 04, 2017	34.93	35.02	34.53	34.66	1,141,092	+0.04(+0.13%)
Dec 01, 2017	34.83	34.94	34.46	34.61	968,931	-0.13(-0.36%)
Nov 30, 2017	33.98	34.81	33.90	34.74	1,062,902	+0.62(+1.82%)
Nov 29, 2017	33.85	34.27	33.58	34.12	957,463	+0.23(+0.69%)
Nov 28, 2017	33.64	33.93	33.44	33.89	692,836	+0.40(+1.21%)
Nov 27, 2017	33.49	33.84	33.42	33.48	888,256	+0.01(+0.03%)
Nov 24, 2017	33.70	33.82	33.23	33.47	278,056	-0.15(-0.45%)
Nov 22, 2017	33.82	34.11	33.60	33.63	671,209	-0.28(-0.82%)
Nov 21, 2017	33.65	34.11	33.65	33.90	901,507	+0.53(+1.59%)
Nov 20, 2017	33.25	33.39	33.21	33.38	702,180	+0.13(+0.41%)
Nov 17, 2017	33.29	33.31	33.15	33.24	639,742	-0.07(-0.22%)
Nov 16, 2017	32.98	33.36	32.91	33.31	684,687	+0.60(+1.84%)
Nov 15, 2017	32.81	32.98	32.67	32.71	1,364,243	-0.14(-0.44%)
Nov 14, 2017	32.39	32.87	32.31	32.85	1,117,799	+0.31(+0.97%)
Nov 13, 2017	32.52	32.70	32.36	32.54	844,122	-0.16(-0.49%)
Nov 10, 2017	32.60	32.93	32.56	32.70	683,845	-0.03(-0.08%)
Nov 09, 2017	32.94	33.19	32.72	32.73	689,169	-0.40(-1.21%)
Nov 08, 2017	33.46	33.52	33.05	33.13	1,800,772	-0.29(-0.86%)
Nov 07, 2017	34.13	34.51	33.29	33.42	1,597,586	+0.71(+2.16%)
Nov 06, 2017	33.74	33.89	31.92	32.71	2,590,175	-1.37(-4.01%)
Nov 03, 2017	33.79	34.18	33.68	34.08	1,121,876	+0.29(+0.85%)
Nov 02, 2017	33.77	33.85	33.55	33.79	652,760	+0.04(+0.11%)
Nov 01, 2017	33.87	34.09	33.63	33.76	504,540	-0.02(-0.05%)
Oct 31, 2017	33.58	33.89	33.50	33.77	484,526	+0.35(+1.04%)
Oct 30, 2017	33.50	33.76	33.39	33.43	733,957	-0.13(-0.37%)
Oct 27, 2017	33.48	33.86	33.43	33.55	1,404,598	+0.06(+0.19%)
Oct 26, 2017	33.63	33.71	33.34	33.49	1,265,239	-0.09(-0.27%)
Oct 25, 2017	33.92	34.17	33.50	33.58	1,828,681	-0.14(-0.42%)
Oct 24, 2017	33.85	34.08	33.64	33.72	599,732	-0.01(-0.03%)
Oct 23, 2017	33.84	34.11	33.68	33.73	973,501	-0.18(-0.53%)
Oct 20, 2017	33.80	33.96	33.62	33.91	584,986	+0.15(+0.45%)
Oct 19, 2017	33.67	33.76	33.43	33.76	405,938	+0.03(+0.08%)
Oct 18, 2017	33.73	33.94	33.68	33.73	566,443	+0.12(+0.35%)
Oct 17, 2017	34.02	34.02	33.47	33.61	773,463	-0.45(-1.31%)
Oct 16, 2017	34.52	34.61	33.96	34.06	1,278,963	-0.40(-1.17%)
Oct 13, 2017	34.41	34.50	34.26	34.46	586,159	+0.21(+0.60%)
Oct 12, 2017	33.78	34.41	33.62	34.26	1,512,585	+0.74(+2.21%)
Oct 11, 2017	33.85	33.85	33.49	33.52	1,032,642	-0.26(-0.77%)
Oct 10, 2017	33.83	33.96	33.71	33.77	690,377	+0.13(+0.40%)
Oct 09, 2017	33.74	33.81	33.46	33.64	2,162,128	-0.04(-0.13%)
Oct 06, 2017	34.01	34.02	33.60	33.68	782,516	-0.21(-0.63%)
Oct 05, 2017	33.98	34.08	33.80	33.90	1,421,519	-0.07(-0.21%)
Oct 04, 2017	33.94	34.09	33.88	33.97	1,953,269	+0.06(+0.18%)
Oct 03, 2017	34.09	34.14	33.59	33.91	1,529,364	+0.22(+0.66%)
Oct 02, 2017	33.43	33.80	33.35	33.68	809,955	+0.27(+0.80%)
Sep 29, 2017	33.29	33.80	33.29	33.42	968,587	+0.21(+0.62%)
Sep 28, 2017	32.79	33.37	32.79	33.21	1,467,012	-0.08(-0.24%)
Sep 27, 2017	33.43	33.59	33.20	33.29	880,506	+0.09(+0.27%)
Sep 26, 2017	33.02	33.35	33.02	33.20	833,904	+0.26(+0.79%)
Sep 25, 2017	32.93	32.98	32.72	32.94	623,225	+0.00(+0.00%)
Sep 22, 2017	32.87	33.02	32.81	32.94	537,652	+0.01(+0.03%)
Sep 21, 2017	32.85	33.05	32.64	32.93	923,643	+0.07(+0.22%)
Sep 20, 2017	32.49	32.92	32.31	32.86	1,004,972	+0.38(+1.18%)
Sep 19, 2017	32.17	32.58	32.02	32.48	935,673	+0.37(+1.14%)
Sep 18, 2017	31.50	32.15	31.50	32.11	781,219	+0.61(+1.93%)
Sep 15, 2017	30.74	31.58	30.69	31.50	2,030,805	+0.71(+2.32%)
Sep 14, 2017	30.83	30.90	30.66	30.79	1,242,465	-0.13(-0.43%)
Sep 13, 2017	31.16	31.30	30.91	30.92	995,387	-0.38(-1.20%)
Sep 12, 2017	31.28	31.44	31.20	31.30	1,735,768	+0.13(+0.43%)
Sep 11, 2017	31.22	31.27	30.83	31.16	1,490,577	+0.17(+0.55%)
Sep 08, 2017	30.98	31.11	30.75	30.99	1,106,697	-0.07(-0.23%)
Sep 07, 2017	30.96	31.16	30.89	31.07	1,050,590	+0.02(+0.06%)
Sep 06, 2017	30.85	31.15	30.75	31.05	870,333	+0.26(+0.84%)
Sep 05, 2017	30.87	31.23	30.57	30.79	978,783	-0.19(-0.61%)