Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	77.62	78.11	76.89	77.71	3,891,807	+0.21(+0.27%)
May 27, 2016	77.25	77.50	77.50	77.50	910,750	+0.38(+0.49%)
May 26, 2016	76.55	77.62	76.43	77.12	1,097,391	+0.66(+0.86%)
May 25, 2016	76.53	76.81	76.03	76.46	1,773,097	+0.02(+0.02%)
May 24, 2016	75.92	76.73	75.80	76.44	909,518	+0.60(+0.79%)
May 23, 2016	75.52	76.43	75.30	75.84	1,038,594	+0.36(+0.48%)
May 20, 2016	75.58	75.58	75.12	75.48	1,254,704	+0.11(+0.14%)
May 19, 2016	74.50	75.37	74.15	75.37	1,466,130	+0.63(+0.85%)
May 18, 2016	75.04	75.62	74.28	74.74	1,302,895	-0.68(-0.90%)
May 17, 2016	76.79	77.15	75.15	75.42	1,328,853	-1.65(-2.15%)
May 16, 2016	76.72	77.24	76.57	77.07	891,094	+0.21(+0.27%)
May 13, 2016	77.33	77.66	76.81	76.87	1,117,350	-0.60(-0.77%)
May 12, 2016	76.87	77.53	76.53	77.46	967,468	+0.77(+1.00%)
May 11, 2016	77.26	77.65	76.41	76.70	1,106,171	-0.77(-0.99%)
May 10, 2016	77.12	77.56	76.97	77.46	890,293	+0.57(+0.75%)
May 09, 2016	76.32	77.29	76.26	76.89	1,051,664	+0.72(+0.94%)
May 06, 2016	76.17	76.32	75.01	76.18	1,275,838	-0.24(-0.32%)
May 05, 2016	76.57	77.28	76.20	76.42	1,949,429	-0.20(-0.26%)
May 04, 2016	76.80	77.21	76.37	76.62	1,812,857	-0.60(-0.78%)
May 03, 2016	77.75	78.61	77.05	77.21	2,160,391	-0.72(-0.92%)
May 02, 2016	77.40	78.04	77.21	77.93	1,569,147	+0.51(+0.66%)
Apr 29, 2016	76.28	77.51	76.00	77.42	2,189,911	+1.21(+1.58%)
Apr 28, 2016	75.25	76.54	75.02	76.22	1,665,414	+0.66(+0.87%)
Apr 27, 2016	74.70	75.77	74.33	75.56	2,728,213	+1.06(+1.42%)
Apr 26, 2016	73.31	74.84	73.11	74.50	3,671,211	-1.47(-1.94%)
Apr 25, 2016	75.19	76.48	74.99	75.98	1,965,253	+0.68(+0.91%)
Apr 22, 2016	74.74	75.30	74.41	75.29	1,559,331	+0.64(+0.86%)
Apr 21, 2016	76.04	76.35	74.65	74.65	2,541,588	-1.51(-1.98%)
Apr 20, 2016	77.25	77.91	75.84	76.16	3,058,685	-2.47(-3.14%)
Apr 19, 2016	78.27	78.94	77.98	78.63	1,718,836	+0.43(+0.55%)
Apr 18, 2016	77.70	78.27	77.70	78.20	1,163,142	+0.44(+0.57%)
Apr 15, 2016	76.77	77.77	76.35	77.76	1,380,964	+1.10(+1.43%)
Apr 14, 2016	76.59	77.12	76.46	76.66	1,274,581	+0.07(+0.10%)
Apr 13, 2016	76.67	76.77	76.06	76.58	1,344,704	-0.03(-0.04%)
Apr 12, 2016	76.03	76.85	75.77	76.62	633,143	+0.45(+0.59%)
Apr 11, 2016	76.46	76.83	76.08	76.17	936,660	-0.17(-0.23%)
Apr 08, 2016	75.88	76.35	75.73	76.34	885,893	+0.64(+0.85%)
Apr 07, 2016	75.90	76.14	74.91	75.70	1,378,947	-0.68(-0.89%)
Apr 06, 2016	75.98	76.62	75.50	76.38	1,225,568	+0.43(+0.57%)
Apr 05, 2016	77.18	77.32	75.73	75.95	1,351,271	-0.96(-1.25%)
Apr 04, 2016	78.00	78.30	76.77	76.92	1,177,274	-1.01(-1.29%)
Apr 01, 2016	76.41	77.97	76.34	77.92	1,393,203	+1.35(+1.76%)
Mar 31, 2016	76.09	76.75	75.99	76.57	1,412,446	+0.20(+0.26%)
Mar 30, 2016	76.50	76.53	75.80	76.37	1,812,428	-0.01(-0.01%)
Mar 29, 2016	75.00	76.43	74.96	76.38	1,544,815	+1.28(+1.71%)
Mar 28, 2016	74.94	75.67	74.94	75.10	1,048,834	+0.21(+0.28%)
Mar 24, 2016	74.34	74.89	74.89	74.89	1,065,643	+0.12(+0.17%)
Mar 23, 2016	74.30	75.15	74.21	74.77	1,158,998	+0.47(+0.64%)
Mar 22, 2016	75.36	75.58	74.25	74.30	1,948,485	-1.27(-1.68%)
Mar 21, 2016	75.42	75.83	74.88	75.57	1,069,656	-0.08(-0.11%)
Mar 18, 2016	77.07	77.15	75.29	75.65	2,582,597	-1.38(-1.79%)
Mar 17, 2016	77.34	77.54	76.92	77.03	1,197,104	-0.12(-0.16%)
Mar 16, 2016	76.85	77.43	76.29	77.16	751,097	+0.21(+0.27%)
Mar 15, 2016	76.50	77.11	75.96	76.95	647,390	+0.18(+0.24%)
Mar 14, 2016	76.90	77.18	76.56	76.77	677,430	-0.33(-0.43%)
Mar 11, 2016	76.66	77.30	76.64	77.10	789,631	+0.64(+0.84%)
Mar 10, 2016	77.33	77.33	76.32	76.46	883,608	-0.52(-0.67%)
Mar 09, 2016	76.82	77.51	76.47	76.97	1,069,164	+0.44(+0.58%)
Mar 08, 2016	76.31	77.01	76.24	76.53	1,079,030	-0.33(-0.43%)
Mar 07, 2016	76.93	77.58	76.54	76.87	1,181,819	-0.62(-0.79%)
Mar 04, 2016	77.37	77.99	77.10	77.48	819,260	-0.15(-0.19%)
Mar 03, 2016	76.67	77.67	76.50	77.63	983,210	+0.91(+1.18%)
Mar 02, 2016	76.49	76.88	75.91	76.72	1,135,736	+0.34(+0.45%)
Mar 01, 2016	76.26	76.76	76.02	76.38	1,153,365	+0.81(+1.07%)
Feb 29, 2016	75.24	76.26	75.07	75.58	1,265,731	+0.22(+0.30%)
Feb 26, 2016	76.50	76.50	75.04	75.35	953,454	-1.10(-1.44%)
Feb 25, 2016	75.39	76.47	74.99	76.45	1,035,389	+1.06(+1.40%)
Feb 24, 2016	74.54	75.61	74.30	75.39	1,342,820	+0.63(+0.85%)
Feb 23, 2016	74.61	75.10	73.95	74.76	1,354,361	+0.12(+0.16%)
Feb 22, 2016	75.80	75.80	74.36	74.64	1,216,064	-0.56(-0.75%)
Feb 19, 2016	74.83	75.54	74.47	75.20	1,430,746	+0.45(+0.60%)
Feb 18, 2016	75.52	75.52	74.36	74.76	1,345,329	-0.93(-1.22%)
Feb 17, 2016	74.84	76.39	74.68	75.68	1,823,051	+1.01(+1.35%)
Feb 16, 2016	74.35	74.82	73.57	74.68	1,226,838	+0.57(+0.77%)
Feb 12, 2016	73.52	74.11	74.11	74.11	1,307,630	+1.00(+1.37%)
Feb 11, 2016	73.54	73.61	72.64	73.11	1,641,444	-1.04(-1.40%)
Feb 10, 2016	74.20	75.45	73.97	74.15	1,313,353	-0.06(-0.08%)
Feb 09, 2016	73.57	74.64	73.00	74.20	2,266,245	-0.16(-0.21%)
Feb 08, 2016	72.25	74.69	72.19	74.36	2,765,261	+1.91(+2.63%)
Feb 05, 2016	73.44	73.86	72.21	72.45	1,485,252	-0.78(-1.06%)
Feb 04, 2016	73.30	74.06	72.87	73.23	1,625,735	-0.12(-0.16%)
Feb 03, 2016	73.88	74.22	73.12	73.35	2,053,799	-0.59(-0.80%)
Feb 02, 2016	73.09	74.30	72.82	73.94	2,714,795	+0.12(+0.16%)
Feb 01, 2016	72.86	74.62	72.86	73.82	2,981,804	+1.03(+1.42%)
Jan 29, 2016	72.08	72.93	71.58	72.79	2,846,753	+0.92(+1.28%)
Jan 28, 2016	70.82	72.89	68.09	71.88	4,234,668	+2.12(+3.04%)
Jan 27, 2016	70.36	71.09	69.64	69.75	2,690,923	-0.54(-0.76%)
Jan 26, 2016	69.50	70.63	69.15	70.29	1,669,844	+1.08(+1.56%)
Jan 25, 2016	70.15	70.39	68.60	69.21	2,574,731	-1.22(-1.74%)
Jan 22, 2016	70.41	71.20	70.12	70.43	1,357,836	+0.49(+0.70%)
Jan 21, 2016	70.19	70.45	69.25	69.94	2,017,890	-0.27(-0.39%)
Jan 20, 2016	69.30	70.70	68.28	70.21	2,107,712	+0.31(+0.45%)
Jan 19, 2016	69.12	70.01	69.00	69.90	1,413,190	+1.07(+1.55%)
Jan 15, 2016	68.74	68.83	68.83	68.83	1,872,659	-1.03(-1.48%)
Jan 14, 2016	69.47	70.28	68.97	69.87	1,875,124	+0.80(+1.16%)
Jan 13, 2016	70.42	70.47	68.92	69.07	1,632,439	-1.16(-1.66%)
Jan 12, 2016	70.21	70.39	69.41	70.23	1,020,714	+0.63(+0.90%)
Jan 11, 2016	69.64	70.17	69.00	69.60	1,950,343	-0.55(-0.79%)
Jan 08, 2016	71.03	71.24	70.02	70.16	1,430,814	-0.64(-0.91%)
Jan 07, 2016	71.64	72.02	70.57	70.80	2,073,429	-1.68(-2.31%)
Jan 06, 2016	71.64	72.73	71.22	72.48	2,576,331	+0.05(+0.07%)
Jan 05, 2016	73.10	73.43	72.06	72.43	1,754,752	-0.26(-0.36%)
Jan 04, 2016	72.83	73.01	71.97	72.69	1,262,274	-1.06(-1.43%)
Dec 31, 2015	74.44	73.75	73.75	73.75	676,752	-1.10(-1.47%)
Dec 30, 2015	75.06	75.29	74.74	74.85	806,856	-0.31(-0.42%)
Dec 29, 2015	74.92	75.38	74.82	75.16	718,118	+0.49(+0.65%)
Dec 28, 2015	74.52	74.71	74.11	74.68	623,528	+0.06(+0.08%)
Dec 24, 2015	74.58	74.62	74.62	74.62	353,930	-0.02(-0.02%)
Dec 23, 2015	74.24	74.70	73.63	74.63	903,018	+0.50(+0.68%)
Dec 22, 2015	73.94	74.18	72.83	74.13	960,791	+0.45(+0.62%)
Dec 21, 2015	73.63	73.86	73.10	73.68	1,063,643	+0.35(+0.47%)
Dec 18, 2015	73.60	73.61	72.58	73.33	2,242,554	-0.88(-1.19%)
Dec 17, 2015	75.55	75.66	73.88	74.21	1,549,658	-1.31(-1.74%)
Dec 16, 2015	74.20	76.01	74.20	75.53	2,037,413	+1.71(+2.32%)
Dec 15, 2015	74.56	75.09	73.25	73.82	2,366,601	-0.46(-0.62%)
Dec 14, 2015	72.38	74.48	72.30	74.28	2,753,991	+2.05(+2.84%)
Dec 11, 2015	70.93	73.15	70.76	72.23	2,322,831	+0.55(+0.76%)
Dec 10, 2015	71.46	72.30	71.35	71.69	1,233,345	+0.13(+0.18%)
Dec 09, 2015	72.02	72.69	71.47	71.55	1,205,160	-1.03(-1.42%)
Dec 08, 2015	71.83	72.97	71.61	72.59	1,660,975	+0.59(+0.83%)
Dec 07, 2015	71.41	72.11	71.23	71.99	1,116,564	+0.53(+0.74%)
Dec 04, 2015	70.07	71.70	70.07	71.46	1,319,786	+1.60(+2.29%)
Dec 03, 2015	70.47	70.78	69.40	69.86	1,243,703	-0.54(-0.76%)
Dec 02, 2015	70.90	71.34	70.10	70.40	1,441,565	-0.34(-0.48%)
Dec 01, 2015	71.34	71.76	70.41	70.74	3,058,379	-0.57(-0.80%)
Nov 30, 2015	71.85	72.14	71.30	71.31	1,853,088	-0.57(-0.79%)
Nov 27, 2015	71.70	72.47	71.46	71.88	772,543	+0.07(+0.10%)
Nov 25, 2015	71.26	71.80	71.80	71.80	1,525,992	+0.32(+0.45%)
Nov 24, 2015	70.27	71.61	70.27	71.48	2,865,224	+0.72(+1.02%)
Nov 23, 2015	69.76	70.76	69.73	70.76	1,682,900	+1.36(+1.96%)
Nov 20, 2015	70.06	70.35	69.35	69.40	1,961,481	-0.41(-0.59%)
Nov 19, 2015	70.17	70.68	69.75	69.81	1,335,444	-0.19(-0.27%)
Nov 18, 2015	68.87	70.23	68.36	70.00	1,941,494	+1.43(+2.08%)
Nov 17, 2015	69.53	69.81	68.13	68.57	1,861,787	-0.97(-1.39%)
Nov 16, 2015	68.81	69.57	68.74	69.54	1,610,632	+0.77(+1.12%)
Nov 13, 2015	69.91	70.19	68.39	68.77	1,871,714	-1.10(-1.57%)
Nov 12, 2015	71.08	71.14	69.82	69.87	1,268,246	-1.17(-1.65%)
Nov 11, 2015	70.56	71.37	70.40	71.04	1,105,500	+0.65(+0.92%)
Nov 10, 2015	69.93	70.49	69.43	70.40	1,449,606	+0.56(+0.80%)
Nov 09, 2015	70.56	70.69	69.40	69.84	1,682,633	-0.85(-1.21%)
Nov 06, 2015	71.58	71.80	70.08	70.69	1,538,716	-1.27(-1.77%)
Nov 05, 2015	72.35	72.59	71.73	71.96	1,563,340	+0.00(+0.00%)
Nov 04, 2015	72.49	72.59	71.43	71.96	1,733,412	-0.29(-0.40%)
Nov 03, 2015	72.04	72.55	71.68	72.25	2,020,065	+0.08(+0.11%)
Nov 02, 2015	72.91	73.18	71.54	72.17	2,324,094	-0.60(-0.82%)
Oct 30, 2015	73.12	73.66	72.75	72.77	1,634,522	-0.22(-0.30%)
Oct 29, 2015	72.36	73.57	71.43	72.99	4,234,163	+0.59(+0.82%)
Oct 28, 2015	74.62	75.01	72.22	72.40	5,006,004	-5.00(-6.46%)
Oct 27, 2015	77.66	77.90	76.92	77.39	1,652,357	-0.52(-0.66%)
Oct 26, 2015	78.48	78.61	77.34	77.91	1,141,853	-0.58(-0.74%)
Oct 23, 2015	78.97	79.38	77.89	78.49	923,595	-0.21(-0.27%)
Oct 22, 2015	77.65	78.91	77.57	78.71	1,214,779	+1.54(+2.00%)
Oct 21, 2015	77.45	77.78	77.14	77.16	1,293,393	-0.13(-0.17%)
Oct 20, 2015	77.94	77.98	77.15	77.30	1,036,680	-0.85(-1.09%)
Oct 19, 2015	77.95	78.52	77.95	78.15	598,979	-0.02(-0.03%)
Oct 16, 2015	78.11	78.47	77.63	78.17	638,580	+0.45(+0.58%)
Oct 15, 2015	77.92	78.16	76.80	77.72	932,971	+0.35(+0.46%)
Oct 14, 2015	78.49	78.68	77.17	77.37	998,262	-1.18(-1.50%)
Oct 13, 2015	79.41	79.68	78.40	78.55	1,295,345	-1.09(-1.37%)
Oct 12, 2015	79.34	79.87	79.22	79.64	601,231	+0.42(+0.53%)
Oct 09, 2015	79.54	79.91	78.97	79.22	914,256	-0.36(-0.45%)
Oct 08, 2015	78.48	79.73	78.03	79.58	1,207,460	+1.09(+1.39%)
Oct 07, 2015	77.66	78.53	77.13	78.49	1,514,155	+1.23(+1.59%)
Oct 06, 2015	78.32	78.34	76.67	77.26	1,545,194	-1.08(-1.38%)
Oct 05, 2015	77.76	78.71	77.42	78.35	2,195,127	+0.97(+1.25%)
Oct 02, 2015	74.51	77.41	74.51	77.38	1,487,424	+1.85(+2.46%)
Oct 01, 2015	75.71	75.38	74.55	75.52	1,543,546	+0.14(+0.19%)
Sep 30, 2015	76.51	76.70	74.81	75.38	1,455,109	-0.42(-0.55%)
Sep 29, 2015	74.84	75.93	74.78	75.80	1,476,490	+0.91(+1.22%)
Sep 28, 2015	75.72	76.02	74.84	74.89	898,344	-1.05(-1.38%)
Sep 25, 2015	76.00	76.84	75.63	75.94	757,004	+0.39(+0.51%)
Sep 24, 2015	74.87	75.66	74.87	75.56	866,541	+0.20(+0.26%)
Sep 23, 2015	75.19	75.44	74.72	75.36	734,188	+0.11(+0.15%)
Sep 22, 2015	75.26	75.34	74.76	75.24	1,020,672	-0.88(-1.15%)
Sep 21, 2015	76.23	76.56	75.81	76.12	997,993	+0.26(+0.35%)
Sep 18, 2015	75.63	76.47	75.63	75.86	2,336,342	-0.69(-0.90%)
Sep 17, 2015	76.87	77.47	76.17	76.55	1,245,433	-0.36(-0.47%)
Sep 16, 2015	75.33	77.09	75.28	76.91	1,995,036	+2.45(+3.29%)
Sep 15, 2015	74.10	74.61	73.55	74.46	1,140,813	+0.43(+0.59%)
Sep 14, 2015	74.79	74.79	73.82	74.02	1,002,334	-0.81(-1.09%)
Sep 11, 2015	74.35	74.90	73.91	74.83	875,949	+0.41(+0.55%)
Sep 10, 2015	73.93	75.00	73.78	74.42	1,045,267	+0.27(+0.37%)
Sep 09, 2015	76.33	76.38	73.97	74.15	1,633,138	-1.42(-1.88%)
Sep 08, 2015	74.51	75.81	74.33	75.57	1,475,201	+1.96(+2.66%)
Sep 04, 2015	73.20	73.61	73.61	73.61	1,651,396	-0.43(-0.58%)
Sep 03, 2015	72.98	74.21	72.80	74.04	1,613,489	+1.33(+1.83%)
Sep 02, 2015	72.18	72.74	71.97	72.71	1,011,738	+1.26(+1.77%)
Sep 01, 2015	72.40	72.92	71.11	71.45	1,812,022	-2.00(-2.73%)
Aug 31, 2015	73.61	73.73	73.19	73.45	1,108,695	-0.56(-0.75%)
Aug 28, 2015	73.92	74.23	73.44	74.01	1,439,240	-0.03(-0.04%)
Aug 27, 2015	72.99	74.36	72.88	74.04	1,814,574	+1.68(+2.32%)
Aug 26, 2015	70.86	72.50	70.50	72.36	1,780,156	+2.51(+3.59%)
Aug 25, 2015	71.96	72.35	69.80	69.85	1,776,508	-1.10(-1.55%)
Aug 24, 2015	70.71	72.64	67.61	70.94	2,758,038	-2.50(-3.41%)
Aug 21, 2015	74.36	74.63	73.34	73.45	2,284,222	-1.22(-1.63%)
Aug 20, 2015	74.37	75.44	74.35	74.67	1,510,034	-0.40(-0.53%)
Aug 19, 2015	75.50	76.00	74.68	75.07	1,809,217	-1.11(-1.46%)
Aug 18, 2015	75.25	76.39	75.00	76.18	2,521,660	+0.92(+1.22%)
Aug 17, 2015	74.26	75.42	74.02	75.25	1,526,128	+0.78(+1.05%)
Aug 14, 2015	73.81	74.55	73.59	74.47	1,025,004	+0.71(+0.96%)
Aug 13, 2015	74.90	75.02	73.75	73.76	1,168,619	-1.45(-1.93%)
Aug 12, 2015	74.22	75.24	73.61	75.21	1,220,712	+0.67(+0.90%)
Aug 11, 2015	74.54	74.77	74.02	74.55	998,815	-0.30(-0.40%)
Aug 10, 2015	73.50	75.37	73.50	74.85	1,835,360	+1.70(+2.32%)
Aug 07, 2015	74.06	74.43	71.77	73.15	2,449,631	-2.01(-2.68%)
Aug 06, 2015	75.66	75.97	74.58	75.16	2,486,474	-0.38(-0.50%)
Aug 05, 2015	74.68	75.83	74.27	75.54	1,778,474	-0.11(-0.15%)
Aug 04, 2015	75.34	75.74	75.14	75.65	1,091,316	+0.23(+0.30%)
Aug 03, 2015	75.72	75.73	74.87	75.43	1,054,491	-0.30(-0.40%)
Jul 31, 2015	75.93	76.09	75.64	75.73	1,493,610	+0.02(+0.03%)
Jul 30, 2015	75.35	75.83	75.11	75.70	876,304	+0.29(+0.39%)
Jul 29, 2015	75.08	75.52	74.77	75.41	753,219	+0.39(+0.52%)
Jul 28, 2015	74.22	75.03	73.97	75.02	941,452	+1.10(+1.49%)
Jul 27, 2015	73.33	74.24	72.96	73.92	884,860	+0.38(+0.52%)
Jul 24, 2015	73.62	73.76	73.17	73.53	659,912	-0.37(-0.50%)
Jul 23, 2015	74.16	74.44	73.77	73.90	525,843	-0.36(-0.48%)
Jul 22, 2015	73.97	74.46	73.80	74.26	706,438	+0.30(+0.41%)
Jul 21, 2015	74.50	74.50	73.67	73.96	961,431	-0.50(-0.67%)
Jul 20, 2015	74.60	74.68	74.26	74.46	699,360	-0.15(-0.20%)
Jul 17, 2015	74.77	74.80	74.15	74.60	759,343	-0.66(-0.88%)
Jul 16, 2015	75.27	75.43	74.99	75.26	786,914	+0.52(+0.70%)
Jul 15, 2015	75.34	75.37	74.61	74.74	998,097	-0.61(-0.81%)
Jul 14, 2015	75.17	75.74	75.13	75.35	940,821	+0.24(+0.33%)
Jul 13, 2015	75.00	75.38	74.79	75.11	906,349	+0.21(+0.28%)
Jul 10, 2015	75.12	75.32	74.28	74.90	1,428,892	+0.86(+1.17%)
Jul 09, 2015	74.35	74.54	73.88	74.03	1,417,510	+0.36(+0.49%)
Jul 08, 2015	74.10	74.33	73.40	73.67	1,170,546	-0.75(-1.01%)
Jul 07, 2015	72.73	74.53	72.52	74.42	1,953,476	+1.93(+2.67%)
Jul 06, 2015	73.12	73.31	71.95	72.49	1,249,832	-0.91(-1.24%)
Jul 02, 2015	73.22	73.40	73.40	73.40	1,537,593	+0.39(+0.54%)
Jul 01, 2015	72.73	73.01	72.16	73.01	1,452,988	+0.60(+0.82%)
Jun 30, 2015	72.10	73.09	71.81	72.42	1,721,181	+0.75(+1.05%)
Jun 29, 2015	71.59	72.36	71.58	71.67	1,463,658	-0.52(-0.72%)
Jun 26, 2015	71.98	72.45	71.84	72.19	1,211,338	+0.56(+0.79%)
Jun 25, 2015	72.09	72.13	71.57	71.63	1,712,093	-0.31(-0.43%)
Jun 24, 2015	72.64	72.65	71.89	71.94	1,516,473	-0.72(-0.99%)
Jun 23, 2015	72.84	72.95	72.64	72.65	1,393,641	-0.10(-0.13%)
Jun 22, 2015	73.00	73.04	72.38	72.75	2,662,152	+0.16(+0.22%)
Jun 19, 2015	73.67	74.50	72.32	72.59	6,952,659	-2.63(-3.49%)
Jun 18, 2015	75.54	75.83	75.16	75.21	1,391,988	-0.17(-0.23%)
Jun 17, 2015	75.03	75.74	74.84	75.38	1,003,114	+0.30(+0.40%)
Jun 16, 2015	74.04	75.53	74.02	75.08	1,320,274	+1.01(+1.36%)
Jun 15, 2015	73.93	74.57	73.59	74.07	874,476	-0.15(-0.20%)
Jun 12, 2015	73.88	74.61	73.60	74.22	1,743,837	+0.23(+0.31%)
Jun 11, 2015	74.28	74.49	73.85	73.99	1,097,789	-0.29(-0.38%)
Jun 10, 2015	74.46	74.92	74.24	74.28	1,143,011	+0.03(+0.04%)
Jun 09, 2015	74.54	74.65	74.19	74.24	1,051,492	-0.41(-0.55%)
Jun 08, 2015	74.19	74.94	73.95	74.65	1,183,562	+0.57(+0.77%)
Jun 05, 2015	74.34	74.46	74.02	74.08	1,682,127	-0.33(-0.44%)
Jun 04, 2015	74.41	75.04	74.35	74.41	1,320,387	-0.35(-0.47%)
Jun 03, 2015	75.24	75.44	74.50	74.76	1,860,558	-0.68(-0.90%)
Jun 02, 2015	75.40	75.60	75.09	75.43	699,641	-0.16(-0.22%)