Celanese Corp (NY: CE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	51.82	53.22	51.15	53.15	1,950,916	+1.29(+2.50%)
Jan 28, 2016	52.14	52.64	51.62	51.86	876,008	+0.38(+0.75%)
Jan 27, 2016	51.25	52.37	50.87	51.47	1,418,635	+0.14(+0.28%)
Jan 26, 2016	50.07	51.39	49.70	51.33	1,364,001	+1.54(+3.10%)
Jan 25, 2016	50.76	50.88	49.75	49.79	1,957,220	-1.20(-2.36%)
Jan 22, 2016	50.30	51.97	48.89	50.99	3,436,424	+1.50(+3.04%)
Jan 21, 2016	49.44	50.19	49.19	49.49	2,208,222	+0.07(+0.14%)
Jan 20, 2016	49.78	50.13	48.46	49.42	1,562,560	-1.20(-2.37%)
Jan 19, 2016	52.21	52.42	49.70	50.62	1,713,199	-1.09(-2.11%)
Jan 15, 2016	50.92	51.72	51.72	51.72	1,229,890	-0.88(-1.68%)
Jan 14, 2016	52.61	53.03	51.08	52.60	1,434,217	+0.18(+0.35%)
Jan 13, 2016	53.04	53.61	52.18	52.42	1,513,845	-0.44(-0.84%)
Jan 12, 2016	52.62	53.35	51.43	52.86	2,200,455	+0.85(+1.64%)
Jan 11, 2016	52.60	52.78	51.51	52.01	1,188,775	+0.10(+0.19%)
Jan 08, 2016	52.35	52.90	51.79	51.91	871,930	-0.21(-0.40%)
Jan 07, 2016	53.29	53.30	51.86	52.12	1,331,939	-2.30(-4.22%)
Jan 06, 2016	54.51	55.22	54.20	54.41	897,804	-1.46(-2.61%)
Jan 05, 2016	55.82	56.76	55.10	55.87	844,727	+0.67(+1.21%)
Jan 04, 2016	55.30	56.01	54.42	55.20	956,782	-1.00(-1.78%)
Dec 31, 2015	56.02	56.21	56.21	56.21	513,183	-0.09(-0.16%)
Dec 30, 2015	56.03	56.69	55.80	56.30	550,325	-0.17(-0.30%)
Dec 29, 2015	56.52	56.75	56.01	56.47	401,319	+0.49(+0.88%)
Dec 28, 2015	56.01	56.25	55.24	55.97	363,716	-0.48(-0.84%)
Dec 24, 2015	56.26	56.45	56.45	56.45	230,956	-0.08(-0.13%)
Dec 23, 2015	55.76	56.52	55.63	56.52	905,272	+1.37(+2.48%)
Dec 22, 2015	54.69	55.56	54.26	55.15	820,259	+0.77(+1.41%)
Dec 21, 2015	54.64	55.06	54.01	54.39	570,105	-0.02(-0.03%)
Dec 18, 2015	54.55	55.39	54.16	54.40	1,947,783	-0.63(-1.14%)
Dec 17, 2015	56.36	56.49	54.86	55.03	681,043	-1.12(-1.99%)
Dec 16, 2015	55.99	56.62	55.28	56.15	951,358	+0.61(+1.10%)
Dec 15, 2015	54.96	55.75	54.87	55.54	1,136,401	+1.24(+2.29%)
Dec 14, 2015	54.15	54.57	53.35	54.29	965,464	-0.33(-0.61%)
Dec 11, 2015	54.26	55.30	54.04	54.63	703,905	-0.50(-0.91%)
Dec 10, 2015	56.12	56.57	54.85	55.13	1,212,108	-0.83(-1.49%)
Dec 09, 2015	57.03	57.33	55.28	55.96	858,278	+0.32(+0.57%)
Dec 08, 2015	55.93	56.39	55.21	55.65	1,113,432	-1.15(-2.03%)
Dec 07, 2015	58.11	58.54	56.59	56.80	621,246	-1.67(-2.86%)
Dec 04, 2015	57.56	58.91	57.25	58.47	801,094	+0.94(+1.64%)
Dec 03, 2015	58.02	58.06	57.33	57.53	677,588	-0.06(-0.10%)
Dec 02, 2015	58.59	58.94	57.38	57.58	862,569	-1.34(-2.28%)
Dec 01, 2015	59.23	59.79	58.47	58.93	635,699	-0.13(-0.23%)
Nov 30, 2015	59.04	59.51	58.91	59.06	774,259	+0.00(+0.00%)
Nov 27, 2015	58.75	59.24	58.30	59.06	187,004	+0.09(+0.16%)
Nov 25, 2015	59.32	58.97	58.97	58.97	736,592	-0.61(-1.02%)
Nov 24, 2015	58.69	59.79	58.22	59.58	1,263,148	+0.58(+0.99%)
Nov 23, 2015	59.31	59.65	58.58	58.99	1,373,935	-0.53(-0.88%)
Nov 20, 2015	60.15	60.41	59.33	59.52	814,623	-0.42(-0.70%)
Nov 19, 2015	60.13	60.90	59.71	59.94	637,490	-0.24(-0.40%)
Nov 18, 2015	59.78	60.21	59.21	60.18	1,092,443	+0.51(+0.85%)
Nov 17, 2015	60.06	60.41	59.17	59.67	1,123,589	-0.06(-0.10%)
Nov 16, 2015	58.72	59.92	58.45	59.73	1,053,511	+1.13(+1.92%)
Nov 13, 2015	56.62	59.20	56.61	58.60	1,672,461	+2.06(+3.65%)
Nov 12, 2015	57.40	59.39	56.53	56.54	2,045,847	-2.23(-3.79%)
Nov 11, 2015	59.40	59.40	58.50	58.77	658,337	-0.53(-0.89%)
Nov 10, 2015	58.94	59.43	58.18	59.30	632,545	+0.18(+0.31%)
Nov 09, 2015	59.56	60.08	58.48	59.11	477,131	-0.55(-0.92%)
Nov 06, 2015	58.79	60.36	58.74	59.66	1,015,210	+0.62(+1.05%)
Nov 05, 2015	60.01	60.15	58.68	59.04	856,880	-1.10(-1.83%)
Nov 04, 2015	59.95	60.56	59.69	60.15	909,797	+0.46(+0.77%)
Nov 03, 2015	59.70	60.74	59.64	59.69	1,081,166	-0.22(-0.36%)
Nov 02, 2015	59.19	60.20	58.56	59.90	1,081,873	+0.59(+1.00%)
Oct 30, 2015	58.86	59.73	58.46	59.31	1,063,053	+0.75(+1.28%)
Oct 29, 2015	58.09	58.98	57.80	58.56	1,173,701	+0.27(+0.46%)
Oct 28, 2015	57.50	58.96	57.28	58.29	893,576	+0.96(+1.68%)
Oct 27, 2015	57.80	58.11	56.92	57.33	1,272,393	-0.76(-1.32%)
Oct 26, 2015	57.50	58.19	57.00	58.09	1,096,675	+0.40(+0.69%)
Oct 23, 2015	57.57	58.42	57.18	57.69	1,842,887	+0.59(+1.03%)
Oct 22, 2015	56.05	57.76	56.05	57.10	1,806,841	+1.86(+3.37%)
Oct 21, 2015	54.86	56.07	54.21	55.24	1,488,083	+0.53(+0.97%)
Oct 20, 2015	53.83	56.02	53.81	54.71	3,009,794	+1.52(+2.86%)
Oct 19, 2015	53.11	53.60	52.57	53.19	1,272,357	-0.29(-0.54%)
Oct 16, 2015	53.54	53.84	52.42	53.48	1,319,954	+0.15(+0.28%)
Oct 15, 2015	53.31	53.34	52.12	53.33	1,081,524	+0.35(+0.66%)
Oct 14, 2015	52.62	53.22	52.50	52.98	1,036,156	+0.15(+0.28%)
Oct 13, 2015	52.55	53.47	52.18	52.83	1,263,941	-0.56(-1.04%)
Oct 12, 2015	53.28	53.69	52.78	53.39	1,213,669	-0.65(-1.20%)
Oct 09, 2015	55.63	56.08	53.90	54.04	1,171,606	-1.52(-2.74%)
Oct 08, 2015	54.22	55.75	54.22	55.56	853,460	+1.12(+2.06%)
Oct 07, 2015	53.75	54.78	53.30	54.44	1,162,290	+0.72(+1.35%)
Oct 06, 2015	53.51	53.96	52.53	53.71	1,391,607	+1.17(+2.23%)
Oct 05, 2015	51.49	53.07	51.32	52.54	1,360,290	+1.52(+2.98%)
Oct 02, 2015	49.29	51.03	48.68	51.02	1,401,790	+1.08(+2.16%)
Oct 01, 2015	49.69	50.21	49.29	49.94	1,145,028	+0.76(+1.54%)
Sep 30, 2015	47.64	49.28	47.05	49.18	1,764,417	+2.21(+4.71%)
Sep 29, 2015	46.70	47.45	46.41	46.97	1,276,017	+0.27(+0.57%)
Sep 28, 2015	49.54	49.60	46.70	46.71	1,448,743	-3.32(-6.65%)
Sep 25, 2015	50.50	50.53	49.57	50.03	767,151	+0.09(+0.18%)
Sep 24, 2015	49.21	50.29	48.56	49.94	1,302,602	+0.13(+0.27%)
Sep 23, 2015	50.16	50.63	49.77	49.81	813,730	-0.30(-0.60%)
Sep 22, 2015	50.28	50.33	49.42	50.11	1,280,493	-0.88(-1.73%)
Sep 21, 2015	50.71	51.82	50.71	50.99	691,172	+0.60(+1.19%)
Sep 18, 2015	50.90	51.05	50.11	50.39	1,274,973	-1.19(-2.30%)
Sep 17, 2015	51.82	52.55	51.45	51.58	619,218	-0.45(-0.86%)
Sep 16, 2015	51.54	52.29	51.54	52.03	846,497	+0.42(+0.81%)
Sep 15, 2015	50.43	51.73	50.35	51.61	1,011,509	+1.21(+2.41%)
Sep 14, 2015	50.73	50.89	49.89	50.40	634,223	-0.33(-0.66%)
Sep 11, 2015	50.71	50.94	50.23	50.73	1,289,273	-0.26(-0.51%)
Sep 10, 2015	51.24	51.41	50.61	50.99	1,012,685	-0.03(-0.07%)
Sep 09, 2015	51.62	52.26	50.93	51.02	2,035,417	+0.84(+1.67%)
Sep 08, 2015	50.02	50.36	49.47	50.18	1,369,506	+1.16(+2.37%)
Sep 04, 2015	49.32	49.02	49.02	49.02	1,217,249	-0.90(-1.80%)
Sep 03, 2015	49.44	50.33	48.92	49.91	1,355,535	+0.77(+1.57%)
Sep 02, 2015	49.12	49.33	48.33	49.14	1,781,480	+0.80(+1.65%)
Sep 01, 2015	49.12	49.71	47.89	48.34	1,012,226	-2.06(-4.09%)
Aug 31, 2015	49.62	50.76	49.05	50.41	1,753,242	+0.56(+1.12%)
Aug 28, 2015	49.06	50.10	48.82	49.85	1,134,066	+0.55(+1.11%)
Aug 27, 2015	47.90	49.96	47.73	49.30	1,859,780	+2.33(+4.96%)
Aug 26, 2015	46.34	47.16	45.43	46.97	1,986,552	+1.69(+3.73%)
Aug 25, 2015	48.03	48.22	45.28	45.28	2,154,586	-1.16(-2.51%)
Aug 24, 2015	46.32	48.33	45.18	46.45	2,893,559	-2.65(-5.40%)
Aug 21, 2015	51.34	51.34	49.08	49.10	1,999,710	-2.43(-4.71%)
Aug 20, 2015	52.20	52.38	51.49	51.53	883,681	-0.93(-1.77%)
Aug 19, 2015	53.06	53.48	52.03	52.46	744,391	-0.98(-1.84%)
Aug 18, 2015	53.63	53.77	53.25	53.44	934,595	-0.33(-0.62%)
Aug 17, 2015	53.21	54.17	52.64	53.77	1,192,709	+0.52(+0.97%)
Aug 14, 2015	53.78	54.14	53.16	53.26	1,682,838	-0.52(-0.97%)
Aug 13, 2015	53.56	54.11	53.20	53.78	1,487,574	+0.24(+0.45%)
Aug 12, 2015	53.51	53.71	52.74	53.54	2,729,457	-0.44(-0.82%)
Aug 11, 2015	54.75	54.75	53.06	53.98	2,593,565	-1.70(-3.05%)
Aug 10, 2015	54.54	55.75	54.00	55.67	787,356	+1.67(+3.09%)
Aug 07, 2015	53.95	54.16	53.70	54.00	1,224,717	-0.10(-0.18%)
Aug 06, 2015	54.78	55.12	53.58	54.10	1,499,450	-0.56(-1.02%)
Aug 05, 2015	54.98	55.56	54.58	54.66	503,849	+0.19(+0.35%)
Aug 04, 2015	54.34	55.41	54.12	54.47	1,299,650	+0.21(+0.38%)
Aug 03, 2015	54.71	54.99	53.78	54.26	1,749,561	-0.53(-0.97%)
Jul 31, 2015	54.79	55.23	54.63	54.79	1,565,853	+0.09(+0.17%)
Jul 30, 2015	54.52	54.86	53.99	54.70	1,815,811	+0.44(+0.81%)
Jul 29, 2015	52.98	54.40	52.87	54.26	1,920,997	+1.20(+2.26%)
Jul 28, 2015	51.87	53.19	51.74	53.06	2,008,945	+1.73(+3.37%)
Jul 27, 2015	51.32	51.64	50.73	51.33	1,946,066	-0.36(-0.69%)
Jul 24, 2015	53.37	53.62	51.32	51.69	1,891,348	-1.75(-3.28%)
Jul 23, 2015	54.07	54.07	52.45	53.44	2,064,124	-0.29(-0.54%)
Jul 22, 2015	54.05	54.69	53.68	53.73	1,969,410	-0.63(-1.16%)
Jul 21, 2015	54.77	55.26	54.25	54.36	1,815,370	-0.47(-0.86%)
Jul 20, 2015	54.63	55.12	54.00	54.83	1,479,304	+0.41(+0.76%)
Jul 17, 2015	57.92	57.92	52.25	54.42	4,449,524	-2.85(-4.97%)
Jul 16, 2015	57.25	57.47	56.52	57.27	1,865,905	+0.19(+0.33%)
Jul 15, 2015	58.42	58.44	57.03	57.08	2,080,544	-1.39(-2.38%)
Jul 14, 2015	57.39	58.66	57.20	58.47	1,087,532	+0.97(+1.68%)
Jul 13, 2015	56.90	57.61	56.64	57.50	1,546,838	+0.98(+1.74%)
Jul 10, 2015	56.55	56.84	56.02	56.51	1,908,689	+0.55(+0.98%)
Jul 09, 2015	57.05	57.53	55.76	55.97	2,428,158	-0.43(-0.76%)
Jul 08, 2015	58.62	58.64	56.00	56.40	2,237,505	-3.04(-5.11%)
Jul 07, 2015	60.08	60.14	58.11	59.43	1,510,921	-0.78(-1.29%)
Jul 06, 2015	60.24	60.79	59.57	60.21	1,675,887	-0.79(-1.29%)
Jul 02, 2015	59.68	61.00	61.00	61.00	2,104,020	+1.42(+2.39%)
Jul 01, 2015	59.98	60.00	59.50	59.57	1,151,212	+0.10(+0.17%)
Jun 30, 2015	59.70	59.97	59.44	59.47	1,547,694	+0.16(+0.27%)
Jun 29, 2015	59.62	60.17	59.22	59.32	2,050,150	-1.08(-1.78%)
Jun 26, 2015	59.59	60.51	59.30	60.39	1,779,625	+1.08(+1.83%)
Jun 25, 2015	59.24	59.60	58.95	59.31	729,363	+0.08(+0.14%)
Jun 24, 2015	59.37	59.70	59.14	59.23	786,750	-0.22(-0.38%)
Jun 23, 2015	59.49	59.66	59.12	59.45	1,017,212	+0.12(+0.20%)
Jun 22, 2015	59.09	59.55	58.75	59.33	1,302,561	+0.37(+0.63%)
Jun 19, 2015	59.12	59.17	58.75	58.96	1,266,534	-0.10(-0.17%)
Jun 18, 2015	58.38	59.40	58.37	59.06	810,611	+0.72(+1.23%)
Jun 17, 2015	58.33	58.81	57.89	58.34	811,734	+0.22(+0.38%)
Jun 16, 2015	57.96	58.27	57.65	58.12	972,142	+0.20(+0.34%)
Jun 15, 2015	57.85	58.09	57.58	57.92	948,324	-0.46(-0.78%)
Jun 12, 2015	58.51	58.51	58.20	58.37	784,158	-0.44(-0.75%)
Jun 11, 2015	58.75	58.89	58.55	58.81	722,780	+0.06(+0.10%)
Jun 10, 2015	58.37	58.76	58.10	58.75	988,750	+0.67(+1.15%)
Jun 09, 2015	58.04	58.45	57.85	58.08	1,174,087	+0.38(+0.66%)
Jun 08, 2015	57.83	58.03	57.57	57.70	2,412,545	-0.34(-0.58%)
Jun 05, 2015	57.65	58.08	57.29	58.04	939,663	+0.30(+0.52%)
Jun 04, 2015	57.99	58.26	57.45	57.75	1,091,390	-0.70(-1.20%)
Jun 03, 2015	57.92	58.71	57.53	58.45	1,284,299	+0.84(+1.47%)
Jun 02, 2015	57.14	57.92	56.71	57.60	1,155,445	+0.43(+0.75%)
Jun 01, 2015	57.09	57.22	56.51	57.17	1,119,840	+0.21(+0.36%)
May 29, 2015	56.88	57.11	56.60	56.97	1,500,826	+0.17(+0.31%)
May 28, 2015	56.30	56.86	56.11	56.79	1,039,675	+0.29(+0.51%)
May 27, 2015	55.73	56.55	55.62	56.50	1,000,657	+0.84(+1.52%)
May 26, 2015	56.02	56.02	55.38	55.66	1,179,930	-0.48(-0.85%)
May 22, 2015	56.14	56.14	56.14	56.14	642,482	-0.21(-0.37%)
May 21, 2015	55.95	56.59	55.63	56.35	956,136	+0.55(+0.98%)
May 20, 2015	55.37	56.12	55.28	55.80	716,564	+0.36(+0.64%)
May 19, 2015	56.01	56.16	55.17	55.45	528,526	-0.41(-0.73%)
May 18, 2015	55.43	55.97	54.91	55.85	883,398	+0.41(+0.75%)
May 15, 2015	55.30	55.44	54.89	55.44	439,363	+0.06(+0.10%)
May 14, 2015	55.63	55.83	55.23	55.38	941,926	+0.34(+0.62%)
May 13, 2015	54.37	55.20	54.31	55.04	707,089	+0.65(+1.20%)
May 12, 2015	54.86	54.91	54.13	54.39	805,077	-0.60(-1.08%)
May 11, 2015	55.64	55.73	54.92	54.98	722,551	-0.70(-1.26%)
May 08, 2015	54.77	56.19	54.77	55.69	800,274	+0.66(+1.20%)
May 07, 2015	55.07	55.16	54.41	55.02	1,588,730	-0.22(-0.39%)
May 06, 2015	55.59	55.74	54.78	55.24	904,096	+0.12(+0.21%)
May 05, 2015	55.59	56.01	55.11	55.12	1,370,941	-0.28(-0.51%)
May 04, 2015	55.49	55.69	55.14	55.40	1,122,130	-0.17(-0.31%)
May 01, 2015	54.82	55.74	54.65	55.58	915,901	+0.67(+1.22%)
Apr 30, 2015	54.77	55.38	54.61	54.91	1,366,932	+0.32(+0.59%)
Apr 29, 2015	53.89	54.77	53.74	54.58	1,201,750	+0.35(+0.64%)
Apr 28, 2015	54.10	54.52	53.65	54.24	991,675	+0.22(+0.41%)
Apr 27, 2015	54.27	54.84	53.96	54.02	857,460	-0.22(-0.41%)
Apr 24, 2015	53.84	54.50	53.73	54.24	1,325,357	+0.62(+1.15%)
Apr 23, 2015	54.42	54.69	53.56	53.62	1,684,258	-0.54(-0.99%)
Apr 22, 2015	54.31	54.86	54.02	54.16	1,588,086	-0.16(-0.29%)
Apr 21, 2015	54.56	54.85	53.55	54.31	2,475,453	-0.49(-0.90%)
Apr 20, 2015	55.46	55.60	54.47	54.81	3,066,961	-0.53(-0.95%)
Apr 17, 2015	53.13	55.76	52.73	55.33	8,196,658	+7.45(+15.55%)
Apr 16, 2015	47.25	48.23	47.21	47.89	1,768,099	+0.34(+0.71%)
Apr 15, 2015	47.43	47.67	47.33	47.55	1,731,571	+0.37(+0.79%)
Apr 14, 2015	47.24	47.54	47.13	47.18	894,802	-0.29(-0.61%)
Apr 13, 2015	48.55	48.55	47.47	47.47	1,181,473	-1.06(-2.19%)
Apr 10, 2015	48.12	48.55	47.98	48.53	853,478	+0.41(+0.86%)
Apr 09, 2015	47.11	48.17	46.91	48.12	1,034,128	+0.92(+1.95%)
Apr 08, 2015	46.76	47.26	46.76	47.20	841,641	+0.44(+0.95%)
Apr 07, 2015	46.61	46.91	46.54	46.75	593,485	+0.18(+0.39%)
Apr 06, 2015	45.68	46.70	45.42	46.57	678,054	+0.89(+1.95%)
Apr 02, 2015	45.55	45.68	45.68	45.68	908,737	+0.03(+0.07%)
Apr 01, 2015	46.03	46.16	45.29	45.65	796,495	-0.36(-0.79%)
Mar 31, 2015	46.13	46.22	45.53	46.01	908,543	-0.26(-0.55%)
Mar 30, 2015	45.63	46.50	45.63	46.27	573,311	+0.94(+2.07%)
Mar 27, 2015	45.63	45.90	45.06	45.33	965,200	+0.03(+0.07%)
Mar 26, 2015	45.34	45.75	45.11	45.29	786,291	-0.15(-0.33%)
Mar 25, 2015	45.95	46.36	45.43	45.44	848,767	-0.36(-0.79%)
Mar 24, 2015	45.68	46.02	45.20	45.80	1,021,374	+0.05(+0.11%)
Mar 23, 2015	46.17	46.35	45.75	45.75	701,671	-0.52(-1.12%)
Mar 20, 2015	45.92	46.31	45.75	46.27	843,960	+0.58(+1.28%)
Mar 19, 2015	45.78	46.01	45.34	45.69	701,208	-0.58(-1.26%)
Mar 18, 2015	45.06	46.56	44.58	46.27	1,327,481	+0.96(+2.13%)
Mar 17, 2015	45.43	45.60	44.82	45.31	1,010,405	-0.43(-0.94%)
Mar 16, 2015	45.99	46.13	45.45	45.74	1,086,071	-0.23(-0.50%)
Mar 13, 2015	46.79	46.97	45.65	45.97	1,302,176	-1.15(-2.45%)
Mar 12, 2015	46.96	47.46	46.75	47.12	1,001,970	+0.43(+0.92%)
Mar 11, 2015	46.39	47.12	46.35	46.69	1,155,533	+0.30(+0.66%)
Mar 10, 2015	47.16	47.16	46.13	46.39	1,606,764	-1.16(-2.44%)
Mar 09, 2015	47.57	47.77	47.30	47.55	1,177,496	+0.09(+0.19%)
Mar 06, 2015	47.75	48.34	47.19	47.46	1,263,796	-0.70(-1.45%)
Mar 05, 2015	49.02	49.02	47.97	48.16	1,177,738	-0.44(-0.90%)
Mar 04, 2015	47.65	48.79	47.75	48.60	1,264,862	+0.85(+1.78%)
Mar 03, 2015	47.86	48.70	47.63	47.75	1,114,793	-0.23(-0.48%)
Mar 02, 2015	47.04	48.00	46.56	47.98	937,144	+0.94(+2.00%)
Feb 27, 2015	47.05	47.44	46.78	47.04	713,854	-0.08(-0.17%)
Feb 26, 2015	47.40	47.81	47.07	47.12	671,774	-0.52(-1.09%)
Feb 25, 2015	47.69	47.87	47.35	47.64	476,622	-0.04(-0.09%)
Feb 24, 2015	48.05	48.23	47.52	47.68	755,050	-0.36(-0.75%)
Feb 23, 2015	47.40	48.04	47.25	48.04	802,448	+0.64(+1.36%)
Feb 20, 2015	47.58	47.70	46.80	47.40	911,177	-0.38(-0.79%)
Feb 19, 2015	47.35	48.14	47.06	47.78	698,461	+0.02(+0.03%)
Feb 18, 2015	47.44	47.76	47.25	47.76	715,538	+0.12(+0.26%)
Feb 17, 2015	47.49	47.90	47.12	47.64	999,284	-0.12(-0.24%)
Feb 13, 2015	47.59	47.76	47.76	47.76	1,197,566	+0.18(+0.38%)
Feb 12, 2015	47.67	47.98	47.41	47.58	913,715	+0.22(+0.47%)
Feb 11, 2015	46.79	47.55	46.62	47.35	1,273,327	+0.49(+1.05%)
Feb 10, 2015	46.11	46.98	45.84	46.86	1,219,976	+0.87(+1.89%)
Feb 09, 2015	45.68	46.20	45.32	45.99	1,183,953	+0.29(+0.63%)
Feb 06, 2015	46.13	46.18	45.60	45.70	1,258,806	-0.07(-0.16%)
Feb 05, 2015	45.37	46.01	45.02	45.78	956,578	+0.57(+1.27%)
Feb 04, 2015	44.79	45.57	44.63	45.20	846,464	+0.05(+0.11%)
Feb 03, 2015	44.42	45.37	44.42	45.15	2,323,805	+1.35(+3.09%)