Fanuc Ltd Unsp A ADR (OP: FANUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	28.51	28.51	28.20	28.39	69,342	+0.54(+1.96%)
Aug 30, 2016	27.61	27.89	27.61	27.85	127,027	-0.23(-0.82%)
Aug 29, 2016	27.77	28.15	27.77	28.08	97,967	+0.37(+1.34%)
Aug 26, 2016	28.03	28.12	27.64	27.71	109,305	-0.61(-2.15%)
Aug 25, 2016	28.12	28.48	28.12	28.32	44,637	+0.02(+0.07%)
Aug 24, 2016	28.26	28.30	28.19	28.30	41,116	+0.05(+0.16%)
Aug 23, 2016	28.45	28.45	28.22	28.25	41,844	-0.08(-0.28%)
Aug 22, 2016	28.10	28.40	28.10	28.34	520,595	-0.13(-0.47%)
Aug 19, 2016	28.85	28.85	28.40	28.47	979,851	-0.03(-0.11%)
Aug 18, 2016	28.60	28.61	28.42	28.50	420,565	-0.10(-0.35%)
Aug 17, 2016	28.32	28.71	28.32	28.60	167,815	+0.25(+0.88%)
Aug 16, 2016	28.56	28.56	28.25	28.35	90,394	-0.22(-0.77%)
Aug 15, 2016	28.53	28.75	28.31	28.57	110,756	+0.58(+2.06%)
Aug 12, 2016	27.95	28.12	27.94	27.99	1,035,110	-0.47(-1.66%)
Aug 11, 2016	28.45	28.50	28.41	28.46	261,580	+0.18(+0.64%)
Aug 10, 2016	28.74	28.74	28.20	28.29	219,342	-0.07(-0.24%)
Aug 09, 2016	28.44	28.44	28.16	28.35	234,733	+0.33(+1.19%)
Aug 08, 2016	28.03	28.26	27.80	28.02	198,880	+0.52(+1.89%)
Aug 05, 2016	27.36	27.55	27.32	27.50	1,003,090	-0.26(-0.94%)
Aug 04, 2016	27.97	27.97	27.64	27.76	121,147	+0.29(+1.04%)
Aug 03, 2016	27.36	27.60	27.36	27.48	67,158	-0.33(-1.20%)
Aug 02, 2016	27.99	27.99	27.51	27.81	71,135	-0.33(-1.17%)
Aug 01, 2016	27.99	28.24	27.99	28.14	83,321	+0.35(+1.26%)
Jul 29, 2016	27.77	27.90	27.63	27.79	60,141	-0.41(-1.45%)
Jul 28, 2016	28.32	28.32	27.95	28.20	89,316	-1.21(-4.11%)
Jul 27, 2016	28.70	29.46	28.30	29.41	101,461	+1.66(+6.00%)
Jul 26, 2016	27.95	27.95	27.34	27.75	74,624	+0.09(+0.31%)
Jul 25, 2016	27.50	27.70	27.50	27.66	70,238	+0.35(+1.28%)
Jul 22, 2016	27.17	27.36	27.17	27.31	73,123	+0.00(+0.00%)
Jul 21, 2016	27.51	27.51	26.98	27.31	67,322	-0.02(-0.07%)
Jul 20, 2016	27.07	27.37	26.77	27.33	70,678	+0.32(+1.18%)
Jul 19, 2016	27.05	27.23	26.90	27.01	75,841	-0.07(-0.26%)
Jul 18, 2016	27.11	27.11	26.83	27.08	128,688	+0.27(+1.01%)
Jul 15, 2016	26.65	26.97	26.54	26.81	124,040	-0.76(-2.74%)
Jul 14, 2016	27.69	27.69	27.50	27.57	102,464	+0.08(+0.27%)
Jul 13, 2016	27.48	27.64	27.26	27.49	139,756	+0.14(+0.51%)
Jul 12, 2016	27.06	27.49	27.06	27.35	127,154	+0.48(+1.79%)
Jul 11, 2016	26.64	26.96	26.39	26.87	94,092	+0.70(+2.67%)
Jul 08, 2016		26.23	25.91	26.17	116,912	+0.26(+1.00%)
Jul 07, 2016	25.71	26.00	25.36	25.91	833,248	+0.05(+0.19%)
Jul 05, 2016	25.93	26.04	25.81	25.86	64,336	-0.61(-2.32%)
Jul 01, 2016		26.47	26.47	26.47	0	-0.51(-1.88%)
Jun 30, 2016	26.91	27.03	26.70	26.98	103,009	+0.26(+0.97%)
Jun 29, 2016	26.63	26.76	26.50	26.72	90,295	+0.46(+1.75%)
Jun 28, 2016	26.30	26.33	25.96	26.26	126,425	+0.81(+3.18%)
Jun 27, 2016	25.57	25.79	25.12	25.45	140,669	-0.28(-1.07%)
Jun 24, 2016	25.20	26.08	25.20	25.73	118,024	-0.75(-2.85%)
Jun 23, 2016	26.28	26.49	26.07	26.48	71,140	+1.12(+4.42%)
Jun 22, 2016	25.56	25.63	25.34	25.36	88,369	-0.44(-1.71%)
Jun 21, 2016	25.54	26.01	25.54	25.80	157,874	+0.03(+0.12%)
Jun 20, 2016	25.44	26.05	25.44	25.77	112,733	+0.46(+1.82%)
Jun 17, 2016	25.36	25.40	25.07	25.31	93,554	-0.05(-0.20%)
Jun 16, 2016	25.02	25.38	25.00	25.36	148,214	+0.14(+0.58%)
Jun 15, 2016	25.31	25.32	24.93	25.21	174,181	+0.13(+0.52%)
Jun 14, 2016	25.21	25.29	24.98	25.09	121,963	-0.09(-0.36%)
Jun 13, 2016	25.39	25.47	25.14	25.18	76,487	-0.39(-1.53%)
Jun 10, 2016	25.64	25.73	25.41	25.57	118,188	-0.51(-1.97%)
Jun 09, 2016	26.02	26.13	25.94	26.08	76,595	-0.17(-0.63%)
Jun 08, 2016	26.25	26.62	26.11	26.25	157,500	+0.53(+2.04%)
Jun 07, 2016	25.74	25.79	25.39	25.72	91,618	+0.65(+2.59%)
Jun 06, 2016	24.86	25.09	24.86	25.07	133,939	+0.22(+0.89%)
Jun 03, 2016	24.96	24.96	24.64	24.85	87,295	+0.02(+0.08%)
Jun 02, 2016	24.84	24.91	24.61	24.83	138,573	-0.37(-1.47%)
Jun 01, 2016	25.23	25.37	25.08	25.20	89,943	-0.16(-0.63%)
May 31, 2016	25.30	25.60	25.10	25.36	95,351	+0.61(+2.46%)
May 27, 2016		24.75	24.75	24.75	0	-0.21(-0.86%)
May 26, 2016	25.10	25.10	24.76	24.96	101,254	-0.02(-0.10%)
May 25, 2016	24.69	26.97	24.69	24.99	610,105	+0.46(+1.90%)
May 24, 2016	24.01	24.53	24.01	24.52	213,467	+0.30(+1.26%)
May 23, 2016	24.45	24.45	24.19	24.22	80,169	+0.00(+0.00%)
May 20, 2016	24.39	24.43	24.15	24.22	68,344	-0.24(-0.98%)
May 19, 2016	24.63	24.65	24.35	24.46	131,773	-0.19(-0.77%)
May 18, 2016	24.70	24.91	24.57	24.65	140,482	-0.16(-0.64%)
May 17, 2016	25.07	25.10	24.78	24.81	71,105	-0.16(-0.64%)
May 16, 2016	25.00	25.07	24.47	24.97	128,733	+0.66(+2.71%)
May 13, 2016	24.31	24.50	24.30	24.31	54,926	-0.29(-1.18%)
May 12, 2016	24.54	24.72	24.47	24.60	139,213	-0.03(-0.12%)
May 11, 2016	24.91	24.91	24.59	24.63	101,584	-0.40(-1.59%)
May 10, 2016	25.01	25.05	24.70	25.03	106,858	+0.41(+1.68%)
May 09, 2016	24.42	24.87	24.42	24.61	86,652	+0.09(+0.39%)
May 06, 2016	24.40	24.57	24.40	24.52	1,215,890	-0.14(-0.57%)
May 05, 2016	24.75	24.75	24.57	24.66	118,785	+0.06(+0.24%)
May 04, 2016	24.75	24.75	24.46	24.60	90,015	-0.05(-0.20%)
May 03, 2016	24.90	24.90	24.52	24.65	256,968	-0.25(-1.00%)
May 02, 2016	24.63	25.07	24.63	24.90	432,694	+0.34(+1.38%)
Apr 29, 2016	24.70	24.89	24.45	24.56	175,124	-0.36(-1.44%)
Apr 28, 2016	25.40	25.40	24.91	24.92	305,362	-0.88(-3.41%)
Apr 27, 2016	26.50	27.00	25.45	25.80	168,428	-2.72(-9.54%)
Apr 26, 2016	28.54	28.58	28.33	28.52	72,690	+0.14(+0.51%)
Apr 25, 2016	28.60	28.60	28.28	28.38	74,442	-0.02(-0.05%)
Apr 22, 2016	28.38	28.47	28.10	28.39	92,907	+0.28(+1.00%)
Apr 21, 2016	28.30	28.30	28.02	28.11	68,742	-0.43(-1.51%)
Apr 20, 2016	28.50	28.71	28.26	28.54	177,538	+0.24(+0.87%)
Apr 19, 2016	28.00	28.46	28.00	28.30	55,613	+0.52(+1.85%)
Apr 18, 2016	27.58	27.91	27.09	27.78	116,200	-0.08(-0.29%)
Apr 15, 2016	28.15	28.15	27.82	27.86	149,779	-0.77(-2.69%)
Apr 14, 2016	28.70	29.00	28.63	28.63	415,486	+0.35(+1.24%)
Apr 13, 2016	27.73	28.36	27.73	28.28	308,141	+0.54(+1.95%)
Apr 12, 2016	27.37	27.81	27.05	27.74	177,932	+1.35(+5.12%)
Apr 11, 2016	26.36	26.67	26.32	26.39	109,253	+0.17(+0.65%)
Apr 08, 2016	26.41	26.41	26.14	26.22	71,313	+1.34(+5.39%)
Apr 07, 2016	25.18	25.29	24.76	24.88	69,944	+0.01(+0.04%)
Apr 06, 2016	24.88	24.88	24.88	24.87	75,566	+0.47(+1.93%)
Apr 05, 2016	24.43	24.60	24.25	24.40	977,955	-0.59(-2.36%)
Apr 04, 2016	25.23	25.29	24.92	24.99	902,478	-0.13(-0.52%)
Apr 01, 2016	24.94	25.15	24.92	25.12	216,378	-0.71(-2.77%)
Mar 31, 2016	26.09	26.09	25.80	25.84	84,111	-0.07(-0.29%)
Mar 30, 2016	25.68	26.08	25.68	25.91	61,562	+0.19(+0.74%)
Mar 29, 2016	25.57	25.73	25.28	25.72	80,035	+0.16(+0.63%)
Mar 28, 2016	25.21	25.60	25.05	25.56	97,965	+0.18(+0.73%)
Mar 24, 2016		25.38	25.38	25.38	0	-0.66(-2.54%)
Mar 23, 2016	25.75	26.15	25.75	26.04	87,878	-0.29(-1.08%)
Mar 22, 2016	26.15	26.37	26.11	26.32	63,765	+0.26(+1.00%)
Mar 21, 2016	26.00	26.15	25.95	26.06	77,587	+0.11(+0.42%)
Mar 18, 2016	25.52	26.03	25.52	25.95	102,298	-0.11(-0.42%)
Mar 17, 2016	26.00	26.25	25.85	26.06	106,532	+0.00(+0.02%)
Mar 16, 2016	26.10	26.10	25.73	26.05	113,909	-0.02(-0.06%)
Mar 15, 2016	26.17	26.32	25.99	26.07	219,115	-0.20(-0.76%)
Mar 14, 2016	26.56	26.58	26.18	26.27	128,584	-0.59(-2.20%)
Mar 11, 2016	26.35	26.96	26.35	26.86	52,464	+0.16(+0.60%)
Mar 10, 2016	26.83	27.08	26.32	26.70	139,772	-0.05(-0.19%)
Mar 09, 2016	26.88	26.88	26.55	26.75	424,647	+0.00(+0.02%)
Mar 08, 2016	26.85	26.95	26.30	26.75	1,359,729	+0.61(+2.32%)
Mar 07, 2016	25.91	26.19	25.72	26.14	1,380,491	+0.28(+1.08%)
Mar 04, 2016	26.01	26.01	25.77	25.86	136,455	+0.06(+0.23%)
Mar 03, 2016	26.00	26.00	25.67	25.80	71,498	+0.21(+0.82%)
Mar 02, 2016	25.58	25.59	25.16	25.59	120,990	+0.85(+3.44%)
Mar 01, 2016	24.33	24.84	24.33	24.74	125,807	+0.26(+1.06%)
Feb 29, 2016	24.82	24.82	24.41	24.48	97,056	-0.48(-1.92%)
Feb 26, 2016	24.93	25.27	24.86	24.96	106,880	+0.05(+0.20%)
Feb 25, 2016	24.51	24.91	24.47	24.91	97,467	-0.39(-1.54%)
Feb 24, 2016	25.25	25.32	24.70	25.30	72,877	+0.10(+0.38%)
Feb 23, 2016	25.64	25.64	25.09	25.20	120,123	-0.10(-0.40%)
Feb 22, 2016	24.97	25.54	24.95	25.30	99,937	+0.93(+3.79%)
Feb 19, 2016	24.21	24.71	24.21	24.38	81,653	-0.20(-0.81%)
Feb 18, 2016	24.66	24.80	24.44	24.58	80,718	+0.63(+2.63%)
Feb 17, 2016	23.74	24.05	23.74	23.95	114,657	+0.34(+1.44%)
Feb 16, 2016	23.70	23.90	23.33	23.61	337,275	+0.12(+0.51%)
Feb 12, 2016		23.49	23.49	23.49	0	+0.01(+0.04%)
Feb 11, 2016	22.92	23.59	22.92	23.48	580,748	-0.05(-0.23%)
Feb 10, 2016	23.14	24.04	23.14	23.54	87,522	+0.46(+2.02%)
Feb 09, 2016	22.60	23.35	22.60	23.07	139,978	+0.38(+1.67%)
Feb 08, 2016	23.19	23.19	22.41	22.69	118,338	+0.59(+2.67%)
Feb 05, 2016	22.40	22.55	22.00	22.10	382,850	-0.40(-1.78%)
Feb 04, 2016	22.69	22.69	22.20	22.50	245,408	+0.62(+2.83%)
Feb 03, 2016	21.84	22.02	21.55	21.88	254,589	-0.02(-0.09%)
Feb 02, 2016	22.00	22.26	21.80	21.90	165,027	+0.08(+0.37%)
Feb 01, 2016	21.68	21.83	21.55	21.82	117,848	-0.44(-1.97%)
Jan 29, 2016	21.95	22.30	21.76	22.26	415,610	-1.05(-4.49%)
Jan 28, 2016	23.98	24.09	23.16	23.30	272,425	-2.42(-9.41%)
Jan 27, 2016	25.91	26.15	25.60	25.73	80,864	-0.27(-1.06%)
Jan 26, 2016	25.75	26.09	25.75	26.00	119,638	+0.30(+1.17%)
Jan 25, 2016	25.60	26.26	25.60	25.70	125,207	-1.09(-4.07%)
Jan 22, 2016	26.35	26.95	26.30	26.79	357,074	+0.74(+2.84%)
Jan 21, 2016	25.52	26.27	25.29	26.05	480,024	+0.32(+1.22%)
Jan 20, 2016	25.57	25.95	25.10	25.73	620,127	-0.69(-2.59%)
Jan 19, 2016	26.30	26.91	26.07	26.42	162,086	+0.73(+2.84%)
Jan 15, 2016		25.69	25.69	25.69	0	-1.20(-4.46%)
Jan 14, 2016	26.42	26.93	26.38	26.89	148,680	+0.20(+0.75%)
Jan 13, 2016	27.48	27.48	26.60	26.69	102,645	-0.21(-0.80%)
Jan 12, 2016	26.91	27.06	26.62	26.91	130,315	+0.26(+0.96%)
Jan 11, 2016	26.91	26.91	26.34	26.65	96,898	+0.20(+0.76%)
Jan 08, 2016	27.36	27.36	26.45	26.45	167,444	-0.15(-0.56%)
Jan 07, 2016	26.75	26.82	26.55	26.60	95,062	-0.79(-2.88%)
Jan 06, 2016	27.34	27.45	27.19	27.39	99,826	-0.84(-2.98%)
Jan 05, 2016	28.15	28.38	28.08	28.23	91,598	-0.02(-0.07%)
Jan 04, 2016	28.14	28.34	28.00	28.25	85,989	-0.55(-1.93%)
Dec 31, 2015		28.80	28.80	28.80	0	-0.23(-0.81%)
Dec 30, 2015	29.16	29.16	29.00	29.04	53,948	-0.36(-1.22%)
Dec 29, 2015	29.25	29.43	29.25	29.40	56,543	+0.01(+0.03%)
Dec 28, 2015	29.20	29.43	29.20	29.39	91,032	-0.01(-0.03%)
Dec 24, 2015		29.40	29.40	29.40	0	+0.20(+0.68%)
Dec 23, 2015	28.84	29.26	28.80	29.20	107,213	+0.26(+0.90%)
Dec 22, 2015	28.72	28.98	28.60	28.94	160,682	+0.14(+0.49%)
Dec 21, 2015	28.72	29.02	28.58	28.80	92,962	+0.09(+0.30%)
Dec 18, 2015	28.89	28.93	28.60	28.71	100,712	-0.42(-1.44%)
Dec 17, 2015	29.17	29.34	29.02	29.14	101,067	-0.01(-0.05%)
Dec 16, 2015	28.68	29.21	28.67	29.15	92,830	+0.65(+2.28%)
Dec 15, 2015	28.16	28.61	28.16	28.50	98,846	-0.12(-0.42%)
Dec 14, 2015	28.90	28.90	28.38	28.62	105,651	-0.11(-0.37%)
Dec 11, 2015	28.75	29.00	28.59	28.73	203,211	-0.17(-0.61%)
Dec 10, 2015	29.00	29.20	28.90	28.90	71,792	-0.19(-0.65%)
Dec 09, 2015	29.18	29.52	29.00	29.09	54,723	-0.45(-1.52%)
Dec 08, 2015	29.25	29.56	29.25	29.54	79,797	-0.48(-1.60%)
Dec 07, 2015	30.18	30.21	29.91	30.02	91,458	-0.23(-0.76%)
Dec 04, 2015	29.98	30.25	29.72	30.25	86,969	+0.21(+0.70%)
Dec 03, 2015	30.24	30.43	29.85	30.04	64,457	-0.11(-0.36%)
Dec 02, 2015	30.45	30.45	30.07	30.15	47,783	-0.25(-0.82%)
Dec 01, 2015	30.64	30.64	30.25	30.40	118,468	+0.65(+2.18%)
Nov 30, 2015	29.42	29.89	29.42	29.75	67,911	-0.01(-0.03%)
Nov 27, 2015	29.53	29.79	29.53	29.76	32,302	-0.04(-0.15%)
Nov 25, 2015		29.80	29.80	29.80	0	-0.05(-0.18%)
Nov 24, 2015	29.85	29.92	29.57	29.86	96,947	-0.13(-0.43%)
Nov 23, 2015			29.90	29.99	90,587	-0.18(-0.58%)
Nov 20, 2015	30.04	30.20	30.04	30.16	49,546	+0.32(+1.09%)
Nov 19, 2015	29.95	29.95	29.67	29.84	41,794	+0.06(+0.20%)
Nov 18, 2015	29.60	29.78	29.47	29.78	42,078	-0.07(-0.23%)
Nov 17, 2015	29.82	30.05	29.76	29.85	42,267	+0.52(+1.77%)
Nov 16, 2015	29.26	29.37	29.04	29.33	38,507	+0.28(+0.98%)
Nov 13, 2015	29.27	29.53	29.00	29.05	90,256	-0.26(-0.90%)
Nov 12, 2015	29.30	29.67	29.30	29.31	45,570	-0.42(-1.41%)
Nov 11, 2015	29.52	29.75	29.52	29.73	35,699	+0.07(+0.24%)
Nov 10, 2015	29.39	29.80	29.39	29.66	29,836	+0.36(+1.23%)
Nov 09, 2015	29.53	29.90	29.17	29.30	189,372	-0.31(-1.06%)
Nov 06, 2015	29.65	29.65	29.55	29.61	52,445	-0.02(-0.05%)
Nov 05, 2015	29.75	29.75	29.58	29.63	48,981	-0.07(-0.24%)
Nov 04, 2015	30.08	30.08	29.66	29.70	56,112	+0.07(+0.24%)
Nov 03, 2015	29.70	29.74	29.50	29.63	67,872	+0.02(+0.05%)
Nov 02, 2015	29.41	29.63	29.15	29.61	58,553	+0.24(+0.83%)
Oct 30, 2015	29.55	29.70	29.35	29.37	58,904	-0.10(-0.34%)
Oct 29, 2015	29.22	29.50	29.05	29.47	94,412	+0.29(+0.99%)
Oct 28, 2015	28.80	29.18	28.69	29.18	76,749	+1.58(+5.72%)
Oct 27, 2015	27.50	27.90	27.50	27.60	68,173	-0.70(-2.49%)
Oct 26, 2015	28.22	28.51	28.15	28.30	64,144	-0.43(-1.51%)
Oct 23, 2015	28.25	28.84	28.25	28.74	209,969	+0.79(+2.81%)
Oct 22, 2015	27.82	28.13	27.73	27.95	103,354	+0.51(+1.86%)
Oct 21, 2015	27.60	27.90	27.41	27.45	113,892	+0.67(+2.50%)
Oct 20, 2015	26.95	26.95	26.65	26.77	125,587	-0.07(-0.24%)
Oct 19, 2015	26.42	26.89	26.42	26.84	98,515	-0.89(-3.21%)
Oct 16, 2015	27.77	27.77	27.51	27.73	97,829	-0.04(-0.14%)
Oct 15, 2015	27.30	27.78	27.30	27.77	68,125	+0.93(+3.45%)
Oct 14, 2015	26.84	27.16	26.80	26.84	53,646	-0.73(-2.66%)
Oct 13, 2015	27.78	28.04	27.56	27.58	129,069	-1.15(-4.00%)
Oct 12, 2015	28.87	28.94	28.42	28.73	43,860	+0.03(+0.10%)
Oct 09, 2015	29.03	29.03	28.57	28.70	52,262	+0.60(+2.14%)
Oct 08, 2015	27.72	28.10	27.72	28.10	55,727	+0.45(+1.63%)
Oct 07, 2015	27.50	27.79	27.43	27.65	52,042	+0.34(+1.25%)
Oct 06, 2015	27.25	27.45	27.07	27.31	72,772	+0.17(+0.62%)
Oct 05, 2015	26.51	27.14	26.51	27.14	95,642	+0.78(+2.96%)
Oct 02, 2015	26.05	26.36	25.53	26.36	112,689	-0.04(-0.15%)
Oct 01, 2015	26.20	26.41	26.12	26.40	88,522	+0.75(+2.92%)
Sep 30, 2015	25.81	25.81	25.27	25.65	113,084	+0.43(+1.70%)
Sep 29, 2015	25.10	25.48	25.01	25.22	90,953	-0.40(-1.56%)
Sep 28, 2015	26.00	26.00	25.51	25.62	95,251	-1.05(-3.94%)
Sep 25, 2015	26.55	27.43	26.55	26.67	62,655	-0.58(-2.13%)
Sep 24, 2015	27.20	27.25	26.80	27.25	81,187	-0.19(-0.69%)
Sep 23, 2015	27.50	27.61	27.43	27.44	153,756	-0.05(-0.18%)
Sep 22, 2015	27.70	27.75	27.39	27.49	142,678	-0.66(-2.34%)
Sep 21, 2015	27.92	28.20	27.90	28.15	52,634	+0.10(+0.36%)
Sep 18, 2015	27.57	28.05	27.57	28.05	104,432	-0.75(-2.60%)
Sep 17, 2015	28.32	29.14	28.32	28.80	63,671	+0.61(+2.16%)
Sep 16, 2015	27.72	28.22	27.72	28.19	74,341	+0.89(+3.26%)
Sep 15, 2015	26.65	27.40	26.65	27.30	141,273	+0.75(+2.81%)
Sep 14, 2015	26.45	26.56	26.35	26.55	165,189	-0.91(-3.30%)
Sep 11, 2015	27.35	27.60	26.96	27.46	76,489	-0.56(-2.00%)
Sep 10, 2015	28.08	28.15	27.85	28.02	98,012	+0.48(+1.76%)
Sep 09, 2015	27.85	28.21	27.53	27.54	75,157	+0.11(+0.42%)
Sep 08, 2015	27.05	27.57	27.03	27.42	172,256	+0.35(+1.29%)
Sep 04, 2015		27.07	27.07	27.07	0	-0.58(-2.10%)
Sep 03, 2015	27.57	27.90	27.57	27.65	81,558	+0.03(+0.11%)
Sep 02, 2015	27.41	27.64	27.25	27.62	309,905	+1.16(+4.38%)