TripAdvisor (NQ: TRIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	61.37	61.48	60.75	61.00	1,230,265	-0.25(-0.41%)
Aug 30, 2016	62.39	62.51	60.95	61.25	1,457,491	-0.69(-1.11%)
Aug 29, 2016	62.25	62.40	61.79	61.94	1,295,313	-0.43(-0.69%)
Aug 26, 2016	62.28	63.21	61.98	62.37	1,135,514	+0.47(+0.76%)
Aug 25, 2016	62.00	62.45	61.51	61.90	1,450,680	-0.03(-0.05%)
Aug 24, 2016	62.72	63.58	61.71	61.93	1,189,296	-0.71(-1.13%)
Aug 23, 2016	61.91	63.29	61.87	62.64	1,852,384	+0.84(+1.36%)
Aug 22, 2016	62.00	62.00	61.34	61.80	1,385,294	-0.20(-0.32%)
Aug 19, 2016	62.13	62.55	61.46	62.00	1,388,425	-0.23(-0.37%)
Aug 18, 2016	62.15	62.50	61.80	62.23	1,000,989	+0.18(+0.29%)
Aug 17, 2016	62.10	62.27	61.67	62.05	1,274,610	+0.05(+0.08%)
Aug 16, 2016	62.07	62.51	61.88	62.00	1,609,915	-0.13(-0.21%)
Aug 15, 2016	61.87	62.45	61.62	62.13	1,382,305	+0.43(+0.70%)
Aug 12, 2016	61.31	61.95	61.03	61.70	1,624,314	+0.11(+0.18%)
Aug 11, 2016	61.26	62.00	61.10	61.59	1,563,791	+0.34(+0.56%)
Aug 10, 2016	61.18	61.66	60.94	61.25	2,396,124	+0.15(+0.25%)
Aug 09, 2016	62.02	62.30	60.74	61.10	3,539,224	-0.74(-1.20%)
Aug 08, 2016	61.00	61.86	60.68	61.84	3,592,672	+1.03(+1.69%)
Aug 05, 2016	63.04	63.60	60.73	60.81	5,439,567	-2.78(-4.37%)
Aug 04, 2016	64.00	66.13	62.69	63.59	8,795,389	-5.90(-8.49%)
Aug 03, 2016	69.31	70.37	68.80	69.49	3,671,973	+0.08(+0.12%)
Aug 02, 2016	70.28	70.28	68.24	69.41	2,607,137	-1.04(-1.48%)
Aug 01, 2016	70.09	70.70	69.40	70.45	2,078,481	+0.48(+0.69%)
Jul 29, 2016	69.50	70.44	69.17	69.97	2,420,622	-1.26(-1.77%)
Jul 28, 2016	71.10	71.69	69.67	71.23	1,568,412	+1.38(+1.98%)
Jul 27, 2016	70.05	70.22	69.48	69.85	1,544,054	-0.09(-0.13%)
Jul 26, 2016	70.05	71.06	69.66	69.94	1,338,425	-0.12(-0.17%)
Jul 25, 2016	70.02	70.31	69.45	70.06	1,099,133	-0.03(-0.04%)
Jul 22, 2016	69.14	70.23	68.49	70.09	1,254,142	+1.40(+2.04%)
Jul 21, 2016	69.36	69.69	68.22	68.69	1,029,809	-0.60(-0.87%)
Jul 20, 2016	68.58	69.80	68.11	69.29	1,228,833	+0.74(+1.08%)
Jul 19, 2016	68.49	68.73	68.08	68.55	734,202	-0.19(-0.28%)
Jul 18, 2016	68.06	69.11	67.87	68.74	1,086,966	+0.48(+0.70%)
Jul 15, 2016	68.91	68.91	67.75	68.26	990,690	-0.27(-0.39%)
Jul 14, 2016	69.36	69.91	68.38	68.53	1,197,262	-0.06(-0.09%)
Jul 13, 2016	69.89	70.36	68.20	68.59	2,552,370	-1.13(-1.62%)
Jul 12, 2016	68.59	70.38	68.33	69.72	2,220,535	+1.52(+2.23%)
Jul 11, 2016	67.19	68.53	67.19	68.20	1,310,539	+1.07(+1.59%)
Jul 08, 2016	66.09	67.46	65.61	67.13	1,495,881	+1.52(+2.32%)
Jul 07, 2016	65.13	66.17	65.00	65.61	1,456,693	+1.31(+2.04%)
Jul 05, 2016	64.15	64.58	63.75	64.30	1,430,042	-0.31(-0.48%)
Jul 01, 2016	64.30	64.61	64.61	64.61	1,066,300	+0.31(+0.48%)
Jun 30, 2016	64.02	64.85	63.40	64.30	1,321,134	+0.41(+0.64%)
Jun 29, 2016	61.97	64.23	61.87	63.89	1,966,191	+2.74(+4.48%)
Jun 28, 2016	60.69	61.60	60.30	61.15	1,538,798	+1.12(+1.87%)
Jun 27, 2016	61.20	61.66	58.95	60.03	3,190,199	-1.84(-2.97%)
Jun 24, 2016	62.71	64.37	61.36	61.87	4,606,873	-4.11(-6.23%)
Jun 23, 2016	65.32	66.44	65.02	65.98	1,441,852	+1.24(+1.92%)
Jun 22, 2016	64.34	65.30	64.16	64.74	912,839	+0.23(+0.36%)
Jun 21, 2016	64.91	64.91	63.63	64.51	1,026,670	-0.15(-0.23%)
Jun 20, 2016	63.98	65.75	63.62	64.66	2,160,949	+1.58(+2.50%)
Jun 17, 2016	64.06	64.75	62.85	63.08	2,014,676	-1.31(-2.03%)
Jun 16, 2016	63.99	64.63	62.52	64.39	1,814,719	-0.45(-0.69%)
Jun 15, 2016	65.43	66.22	64.70	64.84	1,574,055	-0.23(-0.35%)
Jun 14, 2016	65.65	66.37	64.22	65.07	1,649,849	-1.04(-1.57%)
Jun 13, 2016	67.02	68.59	66.01	66.11	1,579,391	-1.11(-1.65%)
Jun 10, 2016	68.76	69.15	66.90	67.22	1,738,379	-2.25(-3.24%)
Jun 09, 2016	69.02	70.51	68.85	69.47	1,151,695	+0.23(+0.33%)
Jun 08, 2016	69.03	69.87	68.76	69.24	1,676,216	+0.61(+0.89%)
Jun 07, 2016	69.78	69.95	68.05	68.63	4,475,517	-2.83(-3.96%)
Jun 06, 2016	68.63	71.61	67.92	71.46	3,406,793	+3.30(+4.84%)
Jun 03, 2016	68.30	68.41	67.16	68.16	1,404,108	-0.47(-0.68%)
Jun 02, 2016	66.79	68.76	66.27	68.63	1,284,927	+1.57(+2.34%)
Jun 01, 2016	67.41	67.66	66.06	67.06	863,412	-0.68(-1.00%)
May 31, 2016	67.50	68.08	67.18	67.74	1,566,451	+0.42(+0.62%)
May 27, 2016	66.54	67.32	67.32	67.32	1,303,600	+0.72(+1.08%)
May 26, 2016	66.84	67.35	65.80	66.60	1,001,307	-0.30(-0.45%)
May 25, 2016	66.18	67.22	65.70	66.90	1,656,713	+0.83(+1.26%)
May 24, 2016	66.92	67.83	66.02	66.07	2,302,284	-0.80(-1.20%)
May 23, 2016	64.81	68.43	64.53	66.87	3,469,368	+2.34(+3.63%)
May 20, 2016	63.54	65.19	63.41	64.53	1,798,674	+1.28(+2.02%)
May 19, 2016	64.07	64.53	62.57	63.25	1,594,894	-0.92(-1.43%)
May 18, 2016	65.28	65.65	63.41	64.17	2,143,874	-1.62(-2.46%)
May 17, 2016	64.95	66.80	64.91	65.79	2,774,216	+0.89(+1.37%)
May 16, 2016	64.51	65.25	64.24	64.90	1,187,654	+0.44(+0.68%)
May 13, 2016	63.71	64.91	63.67	64.46	1,966,283	+0.68(+1.07%)
May 12, 2016	66.05	66.05	63.16	63.78	2,495,409	-1.89(-2.88%)
May 11, 2016	66.21	66.40	65.22	65.67	2,264,331	-0.43(-0.65%)
May 10, 2016	63.57	66.89	63.56	66.10	3,416,823	+3.01(+4.77%)
May 09, 2016	62.38	64.95	62.15	63.09	3,449,066	+1.02(+1.64%)
May 06, 2016	61.60	62.09	59.64	62.07	3,181,518	+0.03(+0.05%)
May 05, 2016	61.00	65.80	60.66	62.04	7,308,906	-1.09(-1.73%)
May 04, 2016	64.28	64.82	62.67	63.13	4,822,886	-2.70(-4.10%)
May 03, 2016	64.27	65.99	63.19	65.83	3,946,142	+0.94(+1.45%)
May 02, 2016	64.42	65.24	63.90	64.89	1,832,834	+0.30(+0.46%)
Apr 29, 2016	64.00	64.98	62.38	64.59	1,797,504	+0.99(+1.56%)
Apr 28, 2016	64.12	65.00	63.44	63.60	2,886,104	-0.09(-0.14%)
Apr 27, 2016	62.50	63.74	61.96	63.69	1,520,460	+1.19(+1.90%)
Apr 26, 2016	62.53	63.59	62.02	62.50	1,248,785	-0.05(-0.08%)
Apr 25, 2016	63.17	63.47	62.00	62.55	1,049,499	-0.79(-1.25%)
Apr 22, 2016	63.47	64.55	62.97	63.34	1,442,201	-0.47(-0.74%)
Apr 21, 2016	64.65	65.00	63.39	63.81	1,193,281	-0.58(-0.90%)
Apr 20, 2016	64.70	64.84	63.64	64.39	1,059,518	-0.15(-0.23%)
Apr 19, 2016	65.88	65.88	63.99	64.54	2,299,910	-0.90(-1.38%)
Apr 18, 2016	63.06	65.64	62.69	65.44	1,904,566	+2.44(+3.87%)
Apr 15, 2016	63.60	63.77	62.29	63.00	1,352,627	-0.51(-0.80%)
Apr 14, 2016	63.85	64.27	63.03	63.51	1,032,688	-0.28(-0.44%)
Apr 13, 2016	61.96	63.86	61.80	63.79	2,267,406	+2.35(+3.82%)
Apr 12, 2016	60.56	61.49	60.20	61.44	1,801,036	+0.85(+1.40%)
Apr 11, 2016	62.48	62.86	60.55	60.59	2,043,310	-1.65(-2.65%)
Apr 08, 2016	64.07	64.58	61.70	62.24	2,389,136	-1.11(-1.75%)
Apr 07, 2016	65.23	65.51	62.58	63.35	2,378,785	-2.18(-3.33%)
Apr 06, 2016	64.39	65.76	63.85	65.53	1,137,709	+1.57(+2.45%)
Apr 05, 2016	64.09	64.79	63.09	63.96	1,801,696	-1.13(-1.74%)
Apr 04, 2016	67.44	67.50	64.93	65.09	1,155,235	-2.14(-3.18%)
Apr 01, 2016	66.05	67.39	65.10	67.23	1,725,257	+0.73(+1.10%)
Mar 31, 2016	66.00	66.84	65.33	66.50	1,701,402	-0.08(-0.12%)
Mar 30, 2016	65.93	68.07	65.83	66.58	2,249,809	+1.00(+1.52%)
Mar 29, 2016	62.79	65.91	62.02	65.58	2,549,599	+3.07(+4.91%)
Mar 28, 2016	62.61	63.14	61.53	62.51	1,309,485	+0.28(+0.45%)
Mar 24, 2016	61.72	62.23	62.23	62.23	1,683,400	+0.49(+0.79%)
Mar 23, 2016	64.16	64.34	61.51	61.74	2,097,281	-2.30(-3.59%)
Mar 22, 2016	64.00	65.08	63.65	64.04	2,060,248	-1.67(-2.54%)
Mar 21, 2016	64.40	65.79	64.36	65.71	1,519,147	+1.40(+2.18%)
Mar 18, 2016	65.25	65.27	63.45	64.31	4,861,334	-1.00(-1.53%)
Mar 17, 2016	67.22	68.22	65.25	65.31	2,083,869	-2.17(-3.22%)
Mar 16, 2016	66.82	67.74	66.01	67.48	1,869,483	+0.68(+1.02%)
Mar 15, 2016	66.43	66.97	65.55	66.80	2,353,624	+0.26(+0.39%)
Mar 14, 2016	63.08	68.28	63.05	66.54	5,466,789	+2.84(+4.46%)
Mar 11, 2016	61.81	63.75	61.38	63.70	1,597,813	+2.68(+4.39%)
Mar 10, 2016	61.45	61.86	59.33	61.02	2,228,865	+0.04(+0.07%)
Mar 09, 2016	62.65	63.61	60.02	60.98	2,732,523	-1.59(-2.54%)
Mar 08, 2016	65.11	65.95	62.49	62.57	2,087,594	-2.93(-4.47%)
Mar 07, 2016	65.04	66.23	63.70	65.50	1,983,211	+0.40(+0.61%)
Mar 04, 2016	65.85	65.90	64.22	65.10	1,550,729	-0.47(-0.72%)
Mar 03, 2016	65.05	66.62	64.45	65.57	1,594,075	+0.25(+0.38%)
Mar 02, 2016	66.07	66.42	64.53	65.32	1,806,731	-0.78(-1.18%)
Mar 01, 2016	63.21	66.39	62.73	66.10	2,970,459	+3.50(+5.59%)
Feb 29, 2016	62.28	63.30	61.81	62.60	2,247,847	+0.22(+0.35%)
Feb 26, 2016	62.19	62.95	61.68	62.38	1,677,331	+0.33(+0.53%)
Feb 25, 2016	60.83	62.07	59.76	62.05	1,244,134	+1.39(+2.29%)
Feb 24, 2016	60.00	61.16	58.53	60.66	2,502,986	-0.04(-0.07%)
Feb 23, 2016	63.00	63.21	60.38	60.70	2,534,005	-2.41(-3.82%)
Feb 22, 2016	61.80	63.51	61.37	63.11	2,022,572	-0.31(-0.49%)
Feb 19, 2016	62.70	63.77	61.38	63.42	1,770,758	+0.35(+0.55%)
Feb 18, 2016	65.41	65.99	62.39	63.07	2,286,019	-2.28(-3.49%)
Feb 17, 2016	65.02	67.00	64.11	65.35	3,337,235	+2.03(+3.21%)
Feb 16, 2016	60.39	63.47	59.95	63.32	3,093,796	+3.42(+5.71%)
Feb 12, 2016	61.00	59.90	59.90	59.90	4,257,700	-1.17(-1.92%)
Feb 11, 2016	60.92	64.75	59.49	61.07	9,478,884	+6.72(+12.36%)
Feb 10, 2016	54.90	55.99	53.48	54.35	4,729,743	+0.26(+0.48%)
Feb 09, 2016	55.32	57.17	53.51	54.09	2,688,588	-1.79(-3.20%)
Feb 08, 2016	57.01	57.84	55.28	55.88	4,265,357	-2.49(-4.27%)
Feb 05, 2016	63.27	63.58	57.29	58.37	5,109,284	-5.44(-8.53%)
Feb 04, 2016	62.89	64.52	62.31	63.81	1,802,391	+1.04(+1.66%)
Feb 03, 2016	63.70	64.26	60.88	62.77	2,068,481	-0.23(-0.37%)
Feb 02, 2016	66.47	66.84	62.10	63.00	3,028,695	-4.19(-6.24%)
Feb 01, 2016	66.52	67.64	65.80	67.19	1,793,687	+0.43(+0.64%)
Jan 29, 2016	67.31	68.12	66.37	66.76	2,624,427	-0.56(-0.83%)
Jan 28, 2016	67.29	68.10	65.02	67.32	2,710,621	-0.22(-0.33%)
Jan 27, 2016	65.81	69.14	65.42	67.54	3,199,382	-2.15(-3.09%)
Jan 26, 2016	69.92	70.44	67.44	69.69	2,445,487	+0.20(+0.29%)
Jan 25, 2016	70.76	71.01	69.23	69.49	1,117,965	-1.16(-1.64%)
Jan 22, 2016	70.68	72.45	69.77	70.65	1,009,838	+1.14(+1.64%)
Jan 21, 2016	69.29	72.46	68.17	69.51	1,577,910	+0.25(+0.36%)
Jan 20, 2016	70.03	70.90	65.78	69.26	2,480,196	-1.93(-2.71%)
Jan 19, 2016	71.34	72.34	70.07	71.19	2,509,839	+0.56(+0.79%)
Jan 15, 2016	69.77	70.63	70.63	70.63	2,911,200	-1.29(-1.79%)
Jan 14, 2016	73.21	73.36	69.27	71.92	2,897,100	-1.02(-1.40%)
Jan 13, 2016	77.48	78.00	71.58	72.94	2,893,206	-4.42(-5.71%)
Jan 12, 2016	77.18	78.80	76.34	77.36	1,189,363	+0.41(+0.53%)
Jan 11, 2016	76.66	77.31	75.60	76.95	1,357,389	+0.77(+1.01%)
Jan 08, 2016	77.77	78.60	75.92	76.18	1,447,745	-1.51(-1.94%)
Jan 07, 2016	78.33	78.94	76.81	77.69	1,944,955	-2.41(-3.01%)
Jan 06, 2016	81.34	81.74	79.23	80.10	2,521,661	-1.83(-2.23%)
Jan 05, 2016	83.39	83.97	80.95	81.93	1,450,825	-1.05(-1.27%)
Jan 04, 2016	83.64	83.76	82.02	82.98	1,733,885	-2.27(-2.66%)
Dec 31, 2015	85.87	85.25	85.25	85.25	551,600	-0.90(-1.04%)
Dec 30, 2015	86.39	86.83	85.94	86.15	573,692	-0.36(-0.42%)
Dec 29, 2015	86.00	86.74	85.45	86.51	582,913	+1.31(+1.54%)
Dec 28, 2015	84.98	85.46	84.17	85.20	1,386,116	-0.25(-0.29%)
Dec 24, 2015	85.09	85.45	85.45	85.45	823,000	+0.57(+0.67%)
Dec 23, 2015	84.78	85.15	83.66	84.88	1,155,534	+0.48(+0.57%)
Dec 22, 2015	84.48	84.65	83.02	84.40	670,910	+0.28(+0.33%)
Dec 21, 2015	85.00	85.79	83.18	84.12	878,002	-0.23(-0.27%)
Dec 18, 2015	84.94	85.74	83.85	84.35	2,336,466	-1.03(-1.21%)
Dec 17, 2015	87.17	87.26	85.21	85.38	1,095,495	-1.50(-1.73%)
Dec 16, 2015	86.68	87.50	84.61	86.88	1,533,140	+0.97(+1.13%)
Dec 15, 2015	84.27	87.08	83.84	85.91	1,599,684	+2.11(+2.52%)
Dec 14, 2015	82.39	84.19	82.05	83.80	1,445,424	+1.32(+1.60%)
Dec 11, 2015	82.39	83.47	82.00	82.48	941,351	-1.04(-1.25%)
Dec 10, 2015	83.84	84.14	82.65	83.52	1,219,228	+1.11(+1.35%)
Dec 09, 2015	82.75	84.17	82.14	82.41	971,471	-0.79(-0.95%)
Dec 08, 2015	82.54	83.84	81.89	83.20	881,003	+0.13(+0.16%)
Dec 07, 2015	83.99	84.48	82.37	83.07	1,606,913	-1.30(-1.54%)
Dec 04, 2015	83.06	84.71	82.33	84.37	1,712,609	+1.23(+1.48%)
Dec 03, 2015	82.74	84.91	82.58	83.14	2,117,356	+0.22(+0.27%)
Dec 02, 2015	82.56	83.32	82.24	82.92	1,121,359	-0.01(-0.01%)
Dec 01, 2015	82.85	83.44	82.49	82.93	981,318	+0.56(+0.68%)
Nov 30, 2015	82.81	82.98	81.77	82.37	1,284,856	-0.42(-0.51%)
Nov 27, 2015	82.80	83.35	82.31	82.79	558,528	+0.02(+0.02%)
Nov 25, 2015	82.90	82.77	82.77	82.77	858,800	-0.21(-0.25%)
Nov 24, 2015	83.93	83.93	81.88	82.98	2,141,569	-1.82(-2.15%)
Nov 23, 2015	84.92	86.19	84.33	84.80	2,009,452	-0.18(-0.21%)
Nov 20, 2015	85.01	85.87	84.09	84.98	2,166,254	+0.43(+0.51%)
Nov 19, 2015	83.55	85.22	83.06	84.55	2,519,401	+0.87(+1.04%)
Nov 18, 2015	78.87	83.77	78.81	83.68	3,233,963	+5.56(+7.12%)
Nov 17, 2015	78.37	79.61	77.42	78.12	1,517,256	-0.43(-0.55%)
Nov 16, 2015	77.50	78.56	75.78	78.55	1,883,715	+0.60(+0.77%)
Nov 13, 2015	78.61	79.15	76.80	77.95	2,046,400	-1.20(-1.52%)
Nov 12, 2015	79.16	80.52	78.64	79.15	1,643,782	-0.59(-0.74%)
Nov 11, 2015	78.97	81.13	78.14	79.74	2,205,066	+1.39(+1.77%)
Nov 10, 2015	76.92	78.53	76.79	78.35	2,298,240	+1.23(+1.59%)
Nov 09, 2015	76.44	77.65	74.81	77.12	3,653,933	-0.30(-0.39%)
Nov 06, 2015	74.49	77.97	73.57	77.42	8,422,654	-5.69(-6.85%)
Nov 05, 2015	83.95	84.56	82.76	83.11	3,295,025	+0.49(+0.59%)
Nov 04, 2015	81.81	83.20	81.63	82.62	1,474,858	+0.37(+0.45%)
Nov 03, 2015	83.31	84.04	82.05	82.25	2,209,200	-0.91(-1.09%)
Nov 02, 2015	83.67	83.72	82.27	83.16	1,612,202	-0.62(-0.74%)
Oct 30, 2015	81.27	84.70	80.76	83.78	2,182,164	+2.85(+3.52%)
Oct 29, 2015	81.26	82.02	80.74	80.93	1,780,802	-0.37(-0.46%)
Oct 28, 2015	81.77	82.35	80.87	81.30	1,611,853	-0.46(-0.56%)
Oct 27, 2015	81.99	82.46	80.74	81.76	1,395,428	-1.89(-2.26%)
Oct 26, 2015	82.95	84.07	82.53	83.65	1,451,798	+0.75(+0.90%)
Oct 23, 2015	85.07	85.15	82.30	82.90	2,507,132	-0.66(-0.79%)
Oct 22, 2015	82.40	83.71	81.47	83.56	1,855,878	+1.39(+1.69%)
Oct 21, 2015	84.80	84.80	82.00	82.17	1,361,949	-2.08(-2.47%)
Oct 20, 2015	84.30	85.08	83.44	84.25	1,607,060	+0.11(+0.13%)
Oct 19, 2015	83.39	85.16	82.53	84.14	2,315,536	+0.94(+1.13%)
Oct 16, 2015	83.70	83.72	81.09	83.20	2,537,980	-0.16(-0.19%)
Oct 15, 2015	83.21	83.55	79.82	83.36	4,997,502	-0.36(-0.43%)
Oct 14, 2015	81.98	84.50	78.20	83.72	19,925,570	+17.03(+25.54%)
Oct 13, 2015	67.13	68.30	66.43	66.69	819,626	-0.79(-1.17%)
Oct 12, 2015	68.01	68.50	66.71	67.48	779,228	-0.50(-0.74%)
Oct 09, 2015	69.34	69.38	67.57	67.98	1,489,599	-1.60(-2.30%)
Oct 08, 2015	67.40	69.65	67.40	69.58	1,063,330	+1.85(+2.73%)
Oct 07, 2015	67.19	68.43	66.14	67.73	955,957	+0.89(+1.33%)
Oct 06, 2015	67.20	68.16	66.76	66.84	1,515,108	-0.40(-0.59%)
Oct 05, 2015	67.30	67.78	66.81	67.24	1,224,512	+0.88(+1.33%)
Oct 02, 2015	63.23	66.36	63.07	66.36	1,273,888	+2.23(+3.48%)
Oct 01, 2015	63.24	64.34	63.00	64.13	1,641,629	+1.11(+1.76%)
Sep 30, 2015	64.01	64.32	62.62	63.02	1,568,310	-0.40(-0.63%)
Sep 29, 2015	62.97	63.96	62.24	63.42	1,181,481	+0.54(+0.86%)
Sep 28, 2015	64.70	65.30	62.79	62.88	1,541,686	-2.01(-3.10%)
Sep 25, 2015	65.74	66.48	64.34	64.89	1,299,831	-0.57(-0.87%)
Sep 24, 2015	65.10	65.70	64.37	65.46	1,480,102	-0.23(-0.35%)
Sep 23, 2015	67.08	67.72	65.66	65.69	1,114,274	-1.51(-2.25%)
Sep 22, 2015	67.73	68.38	66.53	67.20	1,277,181	-1.18(-1.73%)
Sep 21, 2015	68.87	69.30	67.99	68.38	883,628	-0.26(-0.38%)
Sep 18, 2015	69.21	70.10	68.40	68.64	1,917,877	-1.25(-1.79%)
Sep 17, 2015	69.85	70.49	69.10	69.89	2,393,022	-0.01(-0.01%)
Sep 16, 2015	70.36	70.74	69.23	69.90	2,070,519	-0.16(-0.23%)
Sep 15, 2015	67.41	70.34	66.27	70.06	2,392,609	+2.27(+3.35%)
Sep 14, 2015	67.16	68.34	66.40	67.79	1,270,048	+0.87(+1.30%)
Sep 11, 2015	67.36	67.86	65.62	66.92	1,881,639	-0.57(-0.84%)
Sep 10, 2015	66.63	68.40	66.34	67.49	1,908,136	+0.57(+0.85%)
Sep 09, 2015	68.32	68.53	66.75	66.92	1,516,392	-0.68(-1.01%)
Sep 08, 2015	67.50	68.09	67.36	67.60	2,224,495	+0.39(+0.58%)
Sep 04, 2015	68.60	67.21	67.21	67.21	1,576,600	-2.26(-3.25%)
Sep 03, 2015	69.86	71.16	69.16	69.47	2,235,334	-0.26(-0.37%)
Sep 02, 2015	69.34	69.96	68.45	69.73	1,031,129	+1.54(+2.26%)