Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	65.42	66.21	65.38	65.48	161,186	-0.09(-0.14%)
Sep 27, 2018	65.87	66.24	65.35	65.58	224,271	-0.30(-0.45%)
Sep 26, 2018	66.20	66.49	65.65	65.87	320,997	-0.40(-0.60%)
Sep 25, 2018	67.00	67.02	65.90	66.27	265,098	+0.39(+0.59%)
Sep 24, 2018	66.34	66.34	65.02	65.88	156,962	-0.18(-0.28%)
Sep 21, 2018	66.41	66.90	65.92	66.06	918,958	-0.23(-0.35%)
Sep 20, 2018	65.35	66.46	64.90	66.29	230,341	+1.55(+2.39%)
Sep 19, 2018	64.66	65.41	64.43	64.75	251,414	+0.13(+0.20%)
Sep 18, 2018	64.40	64.85	63.92	64.62	172,032	+0.31(+0.49%)
Sep 17, 2018	64.35	64.46	63.58	64.30	158,078	-0.05(-0.07%)
Sep 14, 2018	63.64	64.76	63.64	64.35	161,837	+0.69(+1.09%)
Sep 13, 2018	63.29	63.82	63.05	63.66	86,022	+0.64(+1.01%)
Sep 12, 2018	62.69	63.28	62.34	63.02	142,419	+0.25(+0.40%)
Sep 11, 2018	62.76	63.21	61.87	62.77	143,686	-0.29(-0.45%)
Sep 10, 2018	62.92	63.61	62.75	63.06	210,336	+0.34(+0.54%)
Sep 07, 2018	62.62	62.96	62.29	62.72	164,006	-0.14(-0.22%)
Sep 06, 2018	62.75	63.20	62.68	62.86	134,816	+0.27(+0.43%)
Sep 05, 2018	62.06	62.72	62.06	62.59	105,552	+0.39(+0.62%)
Sep 04, 2018	62.49	62.59	61.49	62.20	102,141	-0.54(-0.87%)
Aug 31, 2018		62.75	62.75	62.75	0	-0.07(-0.12%)
Aug 30, 2018	62.74	63.09	62.25	62.82	137,453	-0.08(-0.13%)
Aug 29, 2018	62.90	63.12	62.24	62.90	130,046	+0.16(+0.25%)
Aug 28, 2018	63.32	63.40	62.46	62.75	116,929	-0.22(-0.35%)
Aug 27, 2018	63.34	63.87	62.86	62.97	133,163	-0.01(-0.01%)
Aug 24, 2018	62.64	63.05	62.09	62.98	129,925	+0.51(+0.81%)
Aug 23, 2018	62.68	62.82	62.24	62.47	172,115	-0.33(-0.53%)
Aug 22, 2018	63.59	63.60	62.50	62.80	177,686	-0.87(-1.37%)
Aug 21, 2018	62.68	63.94	62.63	63.67	224,080	+1.14(+1.82%)
Aug 20, 2018	62.30	63.03	62.30	62.53	148,937	+0.38(+0.61%)
Aug 17, 2018	61.85	62.72	61.85	62.16	408,150	+0.47(+0.76%)
Aug 16, 2018	61.38	62.20	60.43	61.69	190,822	+1.32(+2.19%)
Aug 15, 2018	60.27	60.66	59.56	60.36	146,917	-0.31(-0.52%)
Aug 14, 2018	60.84	61.28	60.27	60.68	150,966	+0.04(+0.06%)
Aug 13, 2018	60.99	61.43	60.43	60.64	228,567	-0.26(-0.42%)
Aug 10, 2018	60.70	61.24	59.73	60.90	118,074	-0.26(-0.42%)
Aug 09, 2018	61.76	61.95	61.00	61.15	109,761	-0.70(-1.13%)
Aug 08, 2018	61.63	62.27	61.25	61.85	136,101	+0.09(+0.15%)
Aug 07, 2018	61.80	62.93	61.43	61.76	255,173	+0.19(+0.31%)
Aug 06, 2018	60.65	61.70	60.65	61.57	200,351	+1.04(+1.72%)
Aug 03, 2018	61.08	61.25	60.16	60.53	147,103	-0.28(-0.45%)
Aug 02, 2018	59.86	60.97	59.35	60.81	199,277	+0.67(+1.12%)
Aug 01, 2018	62.31	62.74	60.02	60.13	290,889	-2.27(-3.64%)
Jul 31, 2018	61.62	62.68	61.19	62.41	314,305	+1.27(+2.08%)
Jul 30, 2018	62.82	62.82	61.04	61.14	327,737	-1.68(-2.68%)
Jul 27, 2018	59.24	64.17	59.24	62.82	616,031	+3.82(+6.47%)
Jul 26, 2018	56.75	59.14	56.56	59.00	299,345	+2.34(+4.12%)
Jul 25, 2018	56.56	56.71	55.71	56.67	215,396	+0.02(+0.03%)
Jul 24, 2018	56.73	57.06	56.32	56.65	205,364	+0.31(+0.56%)
Jul 23, 2018	57.00	57.38	56.24	56.34	109,563	-0.66(-1.16%)
Jul 20, 2018	56.77	57.45	56.32	57.00	194,828	+0.08(+0.15%)
Jul 19, 2018	55.57	57.02	55.15	56.91	182,513	+1.14(+2.04%)
Jul 18, 2018	55.57	55.84	55.27	55.77	154,071	+0.29(+0.53%)
Jul 17, 2018	55.24	55.65	55.12	55.48	95,153	+0.24(+0.43%)
Jul 16, 2018	55.95	55.95	55.08	55.24	87,567	-0.69(-1.23%)
Jul 13, 2018	55.42	56.23	55.42	55.93	131,828	+0.47(+0.85%)
Jul 12, 2018	55.42	55.65	54.50	55.46	184,921	+0.44(+0.80%)
Jul 11, 2018	55.19	55.59	54.82	55.02	179,725	-0.76(-1.37%)
Jul 10, 2018	55.88	56.24	55.42	55.78	213,230	-0.20(-0.36%)
Jul 09, 2018	55.25	56.48	55.25	55.99	240,378	+0.86(+1.57%)
Jul 06, 2018	55.54	55.54	54.96	55.12	205,352	-0.40(-0.73%)
Jul 05, 2018	55.08	55.54	54.72	55.53	204,103	+0.83(+1.51%)
Jul 03, 2018		54.70	54.70	54.70	0	+0.22(+0.41%)
Jul 02, 2018	53.68	54.46	53.43	54.48	289,746	+0.30(+0.56%)
Jun 29, 2018	54.29	55.03	54.16	54.17	252,902	+0.08(+0.15%)
Jun 28, 2018	54.65	54.70	53.80	54.09	322,261	-0.63(-1.14%)
Jun 27, 2018	54.92	55.63	54.70	54.72	318,116	-0.12(-0.22%)
Jun 26, 2018	54.49	55.12	54.31	54.84	266,791	+0.49(+0.90%)
Jun 25, 2018	54.60	54.65	53.71	54.35	229,336	-0.44(-0.81%)
Jun 22, 2018	54.55	55.64	54.55	54.79	414,835	+0.76(+1.41%)
Jun 21, 2018	54.13	54.39	53.29	54.03	238,977	-0.26(-0.47%)
Jun 20, 2018	53.53	54.54	52.84	54.28	409,172	+1.16(+2.18%)
Jun 19, 2018	53.83	54.12	52.84	53.13	395,578	-1.31(-2.40%)
Jun 18, 2018	53.61	54.57	53.41	54.43	199,302	+0.46(+0.85%)
Jun 15, 2018		54.00	53.94	53.97	322,952	+0.03(+0.05%)
Jun 14, 2018	54.30	54.59	53.44	53.94	229,053	-0.26(-0.48%)
Jun 13, 2018	54.74	54.74	54.15	54.20	266,897	-0.52(-0.94%)
Jun 12, 2018	55.24	55.34	54.49	54.72	153,354	-0.46(-0.83%)
Jun 11, 2018	54.77	55.35	54.76	55.18	143,100	+0.28(+0.50%)
Jun 08, 2018	54.75	55.42	54.72	54.90	193,923	+0.13(+0.24%)
Jun 07, 2018	54.78	55.36	54.56	54.77	666,319	+0.02(+0.03%)
Jun 06, 2018		54.97		54.75	232,864	+0.10(+0.18%)
Jun 05, 2018	54.36	54.69	53.98	54.65	174,048	+0.33(+0.61%)
Jun 04, 2018	55.09	55.31	54.17	54.32	294,146	-0.42(-0.77%)
Jun 01, 2018	55.11	55.48	54.52	54.74	290,068	+0.09(+0.17%)
May 31, 2018	55.53	55.65	54.50	54.65	226,015	-0.87(-1.57%)
May 30, 2018	55.10	55.67	54.85	55.53	230,851	+0.77(+1.41%)
May 29, 2018	54.31	55.01	53.29	54.75	310,742	-0.02(-0.03%)
May 25, 2018		54.77	54.77	54.77	0	-0.44(-0.80%)
May 24, 2018	55.39	55.81	55.15	55.21	365,820	-0.30(-0.55%)
May 23, 2018	55.72	55.87	55.17	55.52	416,084	-0.37(-0.66%)
May 22, 2018	57.35	57.75	55.87	55.88	427,899	-1.26(-2.20%)
May 21, 2018	56.15	57.16	56.03	57.14	150,406	+1.37(+2.45%)
May 18, 2018	55.79	56.38	55.68	55.77	276,993	+0.05(+0.08%)
May 17, 2018	55.18	55.78	55.11	55.73	347,346	+0.45(+0.81%)
May 16, 2018	54.75	55.74	54.68	55.28	312,619	+0.94(+1.74%)
May 15, 2018	53.54	54.61	53.41	54.33	202,931	+0.50(+0.92%)
May 14, 2018	54.12	54.65	53.54	53.84	305,811	-0.17(-0.31%)
May 11, 2018	53.76	54.55	53.67	54.00	225,469	+0.34(+0.63%)
May 10, 2018	53.09	53.77	53.08	53.66	235,472	+0.28(+0.52%)
May 09, 2018	52.79	53.78	52.48	53.39	302,122	+0.82(+1.55%)
May 08, 2018	51.75	52.65	51.75	52.57	284,559	+0.61(+1.16%)
May 07, 2018	51.38	52.43	51.32	51.97	417,311	+0.87(+1.71%)
May 04, 2018	48.48	51.72	48.16	51.10	509,087	+2.71(+5.59%)
May 03, 2018	49.08	49.19	48.09	48.39	251,663	-0.83(-1.70%)
May 02, 2018	48.96	50.46	48.95	49.22	613,231	+0.28(+0.56%)
May 01, 2018	50.62	50.62	48.11	48.95	380,496	-1.99(-3.91%)
Apr 30, 2018	50.54	52.07	50.54	50.94	458,306	+0.35(+0.69%)
Apr 27, 2018	56.52	56.52	50.37	50.59	412,389	-5.39(-9.63%)
Apr 26, 2018	56.18	56.19	55.27	55.98	89,936	-0.16(-0.28%)
Apr 25, 2018	56.09	57.56	55.51	56.14	150,250	+0.00(+0.00%)
Apr 24, 2018	56.76	57.33	55.42	56.14	285,344	-0.25(-0.44%)
Apr 23, 2018	57.08	57.40	56.31	56.39	126,755	-0.61(-1.08%)
Apr 20, 2018	57.13	57.56	56.66	57.00	123,072	-0.33(-0.58%)
Apr 19, 2018	57.98	58.52	57.24	57.33	191,204	-0.62(-1.08%)
Apr 18, 2018	56.89	58.09	56.83	57.96	195,004	+1.47(+2.60%)
Apr 17, 2018	56.56	57.02	56.29	56.49	282,811	+0.39(+0.70%)
Apr 16, 2018	55.50	56.31	55.39	56.09	239,799	+0.74(+1.34%)
Apr 13, 2018	55.50	55.65	54.98	55.35	319,117	-0.13(-0.23%)
Apr 12, 2018	55.50	55.86	55.24	55.48	225,715	+0.21(+0.38%)
Apr 11, 2018	55.45	55.77	55.17	55.27	193,043	-0.59(-1.05%)
Apr 10, 2018	55.65	56.17	55.01	55.86	163,281	+1.03(+1.87%)
Apr 09, 2018	55.38	56.29	54.76	54.83	133,602	-0.10(-0.18%)
Apr 06, 2018	55.73	56.36	54.48	54.93	279,295	-1.40(-2.49%)
Apr 05, 2018	55.96	56.43	55.50	56.33	150,643	+0.75(+1.35%)
Apr 04, 2018	53.90	55.78	53.90	55.58	159,916	+0.72(+1.32%)
Apr 03, 2018	54.23	55.14	54.06	54.86	297,366	+0.94(+1.74%)
Apr 02, 2018	54.74	54.92	53.20	53.92	207,863	-1.02(-1.85%)
Mar 29, 2018		54.94	54.94	54.94	0	+0.96(+1.78%)
Mar 28, 2018	54.64	54.76	53.79	53.98	228,619	-0.51(-0.94%)
Mar 27, 2018	55.72	55.82	54.23	54.49	225,016	-1.10(-1.98%)
Mar 26, 2018	55.39	55.65	54.44	55.59	173,234	+1.24(+2.28%)
Mar 23, 2018	55.20	55.60	54.35	54.35	327,633	-0.71(-1.28%)
Mar 22, 2018	56.00	56.40	54.89	55.06	293,286	-1.68(-2.96%)
Mar 21, 2018	56.15	57.33	55.03	56.74	268,753	+0.39(+0.70%)
Mar 20, 2018	57.02	57.09	56.31	56.34	212,486	-0.65(-1.14%)
Mar 19, 2018	56.52	57.12	55.54	56.99	192,664	+0.13(+0.23%)
Mar 16, 2018	56.08	57.02	54.91	56.87	558,324	+0.69(+1.22%)
Mar 15, 2018	56.30	56.98	55.88	56.18	211,301	+0.05(+0.10%)
Mar 14, 2018	56.87	58.41	55.92	56.12	214,541	-0.38(-0.67%)
Mar 13, 2018	56.92	57.42	56.31	56.50	181,485	-0.09(-0.16%)
Mar 12, 2018	57.58	57.87	56.52	56.59	232,972	-0.93(-1.61%)
Mar 09, 2018	56.12	57.64	55.80	57.52	188,421	+1.83(+3.28%)
Mar 08, 2018	55.39	55.96	55.09	55.69	180,368	+0.45(+0.81%)
Mar 07, 2018		55.37		55.24	350,457	-0.06(-0.12%)
Mar 06, 2018	55.34	55.95	54.35	55.31	332,457	+0.19(+0.35%)
Mar 05, 2018	54.61	55.50	54.15	55.11	159,888	+0.11(+0.20%)
Mar 02, 2018	53.74	55.20	53.42	55.00	197,605	+0.77(+1.42%)
Mar 01, 2018	55.29	55.37	53.49	54.23	198,507	-1.09(-1.97%)
Feb 28, 2018	57.03	57.27	55.31	55.32	238,963	-1.65(-2.90%)
Feb 27, 2018	58.20	58.57	56.98	56.98	286,365	-1.29(-2.22%)
Feb 26, 2018	58.43	58.50	57.44	58.27	212,307	-0.16(-0.27%)
Feb 23, 2018	59.25	59.25	57.57	58.42	225,327	-0.41(-0.70%)
Feb 22, 2018	57.98	59.47	57.98	58.84	278,068	+1.13(+1.96%)
Feb 21, 2018	56.13	58.82	55.78	57.71	299,976	+1.79(+3.21%)
Feb 20, 2018	58.53	59.09	55.78	55.92	285,023	-2.62(-4.47%)
Feb 16, 2018		58.53	58.53	58.53	0	+0.97(+1.69%)
Feb 15, 2018	56.20	57.56	56.20	57.56	181,541	+1.80(+3.23%)
Feb 14, 2018	54.47	55.94	54.41	55.76	387,550	+0.69(+1.25%)
Feb 13, 2018	54.91	55.33	54.42	55.07	177,160	-0.15(-0.27%)
Feb 12, 2018	54.83	55.79	54.45	55.22	262,203	+0.49(+0.89%)
Feb 09, 2018	54.81	55.21	53.39	54.73	386,257	+0.48(+0.88%)
Feb 08, 2018	56.19	56.34	54.23	54.26	200,327	-1.78(-3.18%)
Feb 07, 2018	56.23	56.93	55.86	56.04	271,924	-0.18(-0.33%)
Feb 06, 2018	55.21	56.67	54.68	56.23	314,236	-0.93(-1.63%)
Feb 05, 2018	58.26	58.87	56.38	57.16	132,680	-1.67(-2.84%)
Feb 02, 2018	60.06	60.43	58.74	58.83	180,173	-1.77(-2.92%)
Feb 01, 2018	59.93	60.78	59.32	60.59	225,004	+0.38(+0.62%)
Jan 31, 2018	61.14	61.57	60.11	60.22	252,894	-0.37(-0.60%)
Jan 30, 2018	61.00	61.07	60.19	60.58	262,795	-0.73(-1.19%)
Jan 29, 2018	61.83	62.24	61.24	61.32	125,574	-0.74(-1.19%)
Jan 26, 2018	61.94	62.20	61.32	62.06	115,782	+0.19(+0.31%)
Jan 25, 2018	61.90	62.20	60.94	61.86	131,417	+0.26(+0.42%)
Jan 24, 2018	61.56	62.29	61.19	61.61	187,846	+0.38(+0.61%)
Jan 23, 2018	60.83	61.53	60.68	61.23	211,774	+0.25(+0.41%)
Jan 22, 2018	61.67	61.78	60.44	60.99	166,141	-1.12(-1.80%)
Jan 19, 2018	61.64	62.55	61.62	62.10	248,340	+0.29(+0.47%)
Jan 18, 2018	61.74	62.15	61.57	61.81	192,746	-0.06(-0.10%)
Jan 17, 2018	61.87	62.18	61.11	61.87	206,697	+0.26(+0.42%)
Jan 16, 2018	62.31	63.37	61.45	61.62	311,523	-0.43(-0.69%)
Jan 12, 2018		62.05	62.05	62.05	0	+0.15(+0.24%)
Jan 11, 2018	60.35	62.06	60.18	61.90	203,920	+1.89(+3.14%)
Jan 10, 2018	60.20	60.31	59.75	60.02	163,857	-0.46(-0.76%)
Jan 09, 2018	59.94	60.91	59.94	60.47	193,990	+0.58(+0.96%)
Jan 08, 2018	59.21	60.15	58.86	59.90	262,611	+0.69(+1.16%)
Jan 05, 2018	59.86	59.91	58.97	59.21	259,339	-0.38(-0.63%)
Jan 04, 2018	59.00	59.81	59.00	59.59	163,030	+1.00(+1.70%)
Jan 03, 2018	58.73	59.17	58.33	58.59	213,258	-0.32(-0.54%)
Jan 02, 2018	57.92	59.15	57.88	58.91	476,520	+1.00(+1.72%)
Dec 29, 2017		57.91	57.91	57.91	0	-0.38(-0.64%)
Dec 28, 2017	58.29	58.38	57.67	58.29	97,457	+0.03(+0.05%)
Dec 27, 2017	58.08	58.71	57.98	58.26	125,898	+0.05(+0.08%)
Dec 26, 2017	57.72	58.62	57.67	58.21	152,659	+0.42(+0.73%)
Dec 22, 2017	58.51	58.51	57.63	57.79	183,411	-0.64(-1.10%)
Dec 21, 2017	58.30	58.64	57.83	58.43	178,198	+0.39(+0.68%)
Dec 20, 2017	58.22	58.76	57.98	58.04	188,871	+0.14(+0.24%)
Dec 19, 2017	58.40	58.98	57.86	57.90	151,951	-0.59(-1.02%)
Dec 18, 2017	58.66	59.69	58.29	58.50	180,276	+0.51(+0.88%)
Dec 15, 2017	56.66	58.47	56.63	57.98	1,029,930	+1.43(+2.52%)
Dec 14, 2017	57.75	57.82	56.50	56.56	255,528	-1.18(-2.04%)
Dec 13, 2017	57.91	58.41	57.72	57.74	166,960	-0.14(-0.24%)
Dec 12, 2017	58.24	58.54	57.81	57.87	158,177	-0.14(-0.24%)
Dec 11, 2017	58.86	58.98	57.93	58.01	227,374	-0.75(-1.28%)
Dec 08, 2017	59.36	60.24	58.67	58.76	225,232	+0.00(+0.00%)
Dec 07, 2017	59.17	60.41	58.85		265,177	+0.00(+0.00%)
Dec 06, 2017	58.92	59.48	58.87	59.35	200,164	+0.26(+0.43%)
Dec 05, 2017	59.56	59.84	59.08	59.09	205,590	-0.04(-0.06%)
Dec 04, 2017		59.42	59.05	59.13	143,878	-0.29(-0.49%)
Dec 01, 2017	60.61	61.11	58.28	59.42	234,711	-1.24(-2.04%)
Nov 30, 2017	60.59	60.98	60.09	60.66	241,316	+0.27(+0.44%)
Nov 29, 2017	60.17	60.97	59.61	60.39	174,615	+0.22(+0.37%)
Nov 28, 2017	59.47	60.36	59.03	60.17	217,965	+0.87(+1.47%)
Nov 27, 2017	59.11	59.95	58.71	59.30	269,617	+0.12(+0.20%)
Nov 24, 2017	59.62	59.72	58.73	59.18	127,475	-0.27(-0.46%)
Nov 22, 2017	59.34	60.25	59.17	59.46	283,337	+0.39(+0.67%)
Nov 21, 2017	58.54	59.37	58.32	59.06	270,200	+0.77(+1.32%)
Nov 20, 2017	57.93	58.42	57.85	58.29	225,947	+0.40(+0.69%)
Nov 17, 2017	57.04	58.08	57.04	57.89	216,517	+0.37(+0.65%)
Nov 16, 2017	56.47	57.74	56.15	57.52	211,658	+1.14(+2.02%)
Nov 15, 2017	56.34	56.69	55.77	56.38	259,420	-0.16(-0.27%)
Nov 14, 2017	56.22	56.69	55.98	56.53	276,052	-0.02(-0.03%)
Nov 13, 2017	56.82	57.15	56.45	56.55	296,164	-0.56(-0.98%)
Nov 10, 2017	57.44	57.59	56.92	57.11	183,436	-0.34(-0.59%)
Nov 09, 2017	58.31	58.63	57.34	57.45	325,844	-1.12(-1.92%)
Nov 08, 2017	58.29	58.75	57.30	58.57	345,816	-0.01(-0.02%)
Nov 07, 2017	60.09	60.41	58.50	58.58	350,237	-1.59(-2.64%)
Nov 06, 2017	60.93	60.94	60.14	60.17	336,620	-0.57(-0.93%)
Nov 03, 2017	60.08	60.75	60.07	60.73	265,312	+0.39(+0.65%)
Nov 02, 2017	59.41	60.40	59.30	60.34	196,086	+1.16(+1.96%)
Nov 01, 2017	60.00	60.00	58.24	59.18	317,460	-0.26(-0.45%)
Oct 31, 2017	58.71	60.04	58.52	59.45	281,495	+0.69(+1.18%)
Oct 30, 2017	60.53	61.08	58.70	58.75	377,483	-2.36(-3.86%)
Oct 27, 2017	63.93	64.94	60.65	61.11	429,107	-4.40(-6.72%)
Oct 26, 2017	66.09	66.23	65.45	65.51	190,297	-0.24(-0.36%)
Oct 25, 2017	66.03	66.05	64.99	65.75	222,653	-0.21(-0.32%)
Oct 24, 2017	64.92	66.54	64.92	65.96	229,813	+1.15(+1.78%)
Oct 23, 2017	65.76	66.13	64.68	64.81	381,456	-0.85(-1.29%)
Oct 20, 2017	65.80	65.83	65.24	65.66	187,427	+0.45(+0.69%)
Oct 19, 2017	65.87	65.93	64.90	65.21	160,250	-0.95(-1.44%)
Oct 18, 2017	65.76	66.55	65.72	66.16	199,944	+0.43(+0.65%)
Oct 17, 2017	66.00	66.09	65.47	65.73	168,053	-0.16(-0.24%)
Oct 16, 2017	65.62	65.91	65.44	65.88	108,077	+0.55(+0.84%)
Oct 13, 2017	65.76	65.76	65.28	65.34	117,845	+0.03(+0.04%)
Oct 12, 2017	64.30	65.45	64.08	65.31	183,435	+0.93(+1.45%)
Oct 11, 2017	64.75	65.16	64.37	64.38	201,430	-0.22(-0.34%)
Oct 10, 2017	64.97	64.97	64.31	64.60	231,052	+0.08(+0.13%)
Oct 09, 2017	64.87	65.27	64.12	64.51	302,282	-0.10(-0.16%)
Oct 06, 2017	64.82	65.14	64.45	64.61	235,574	-0.32(-0.49%)
Oct 05, 2017	64.97	65.39	64.63	64.93	379,760	+0.09(+0.14%)
Oct 04, 2017	65.81	66.01	64.79	64.84	273,776	-0.83(-1.27%)
Oct 03, 2017	65.67	65.77	65.25	65.67	220,399	+0.07(+0.11%)