Golar Lng Ltd (NQ: GLNG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	15.69	17.42	15.19	16.67	4,394,973	+0.95(+6.02%)
Feb 26, 2016	15.13	16.91	15.02	15.73	2,431,394	+1.04(+7.06%)
Feb 25, 2016	14.91	15.11	14.03	14.69	1,229,061	-0.36(-2.42%)
Feb 24, 2016	14.84	15.13	13.56	15.05	2,214,041	+0.36(+2.48%)
Feb 23, 2016	15.25	16.07	14.60	14.69	1,097,840	-0.74(-4.78%)
Feb 22, 2016	14.68	15.52	14.68	15.43	1,632,321	+1.10(+7.68%)
Feb 19, 2016	14.23	14.48	13.59	14.33	1,290,943	-0.28(-1.93%)
Feb 18, 2016	15.29	15.65	14.28	14.61	1,111,182	-0.50(-3.31%)
Feb 17, 2016	14.43	15.55	14.43	15.11	1,696,578	+0.78(+5.46%)
Feb 16, 2016	14.43	14.62	13.66	14.33	1,670,274	+0.12(+0.83%)
Feb 12, 2016	13.70	14.21	14.21	14.21	2,088,928	+0.77(+5.75%)
Feb 11, 2016	12.75	13.58	12.33	13.43	2,443,250	+0.15(+1.16%)
Feb 10, 2016	13.31	13.72	12.63	13.28	1,818,480	+0.09(+0.69%)
Feb 09, 2016	14.05	14.28	12.40	13.19	3,546,552	-1.30(-8.98%)
Feb 08, 2016	15.69	15.69	13.95	14.49	1,859,913	-1.46(-9.18%)
Feb 05, 2016	16.18	16.70	15.74	15.95	1,275,578	-0.45(-2.77%)
Feb 04, 2016	16.08	16.94	15.59	16.41	2,030,904	+0.41(+2.56%)
Feb 03, 2016	15.76	16.01	14.15	16.00	1,970,976	+0.61(+3.96%)
Feb 02, 2016	16.08	16.17	15.07	15.39	1,969,811	-1.09(-6.62%)
Feb 01, 2016	16.71	16.71	15.99	16.48	1,742,767	-0.45(-2.69%)
Jan 29, 2016	16.83	17.30	16.01	16.94	2,302,338	+0.16(+0.98%)
Jan 28, 2016	17.61	18.49	16.51	16.77	2,679,499	-0.13(-0.75%)
Jan 27, 2016	15.96	17.60	15.45	16.90	3,513,917	+0.89(+5.57%)
Jan 26, 2016	16.10	16.58	15.03	16.01	4,367,959	+0.09(+0.57%)
Jan 25, 2016	15.59	18.86	15.09	15.92	10,311,906	-0.45(-2.72%)
Jan 22, 2016	11.37	16.55	11.37	16.36	17,578,622	+5.50(+50.67%)
Jan 21, 2016	9.114	10.95	9.114	10.86	3,372,299	+1.73(+18.92%)
Jan 20, 2016	10.89	11.12	8.568	9.132	4,961,168	-2.14(-18.97%)
Jan 19, 2016	12.55	12.55	11.09	11.27	2,135,976	-1.06(-8.63%)
Jan 15, 2016	12.32	12.33	12.33	12.33	1,870,580	-0.80(-6.09%)
Jan 14, 2016	12.50	13.33	11.97	13.13	1,361,588	+0.77(+6.25%)
Jan 13, 2016	13.38	13.61	11.90	12.36	2,154,311	-0.88(-6.66%)
Jan 12, 2016	14.32	14.50	12.91	13.24	2,213,294	-0.79(-5.64%)
Jan 11, 2016	14.57	14.66	13.70	14.03	2,185,093	-0.44(-3.02%)
Jan 08, 2016	14.07	14.78	13.70	14.47	1,638,835	+0.71(+5.16%)
Jan 07, 2016	14.18	14.58	13.70	13.76	1,961,203	-0.80(-5.50%)
Jan 06, 2016	14.78	15.25	14.41	14.56	1,961,810	-0.64(-4.19%)
Jan 05, 2016	15.46	15.46	14.81	15.20	1,937,585	-0.33(-2.11%)
Jan 04, 2016	14.34	15.61	14.23	15.53	2,717,561	+1.16(+8.11%)
Dec 31, 2015	13.77	14.36	14.36	14.36	1,784,164	+0.41(+2.93%)
Dec 30, 2015	13.79	14.44	13.78	13.95	1,964,690	-0.13(-0.90%)
Dec 29, 2015	14.05	14.26	13.83	14.08	2,302,361	+0.22(+1.57%)
Dec 28, 2015	14.52	14.77	13.73	13.86	1,690,145	-0.74(-5.05%)
Dec 24, 2015	14.33	14.60	14.60	14.60	1,131,539	+0.22(+1.52%)
Dec 23, 2015	13.49	14.67	13.33	14.38	3,215,317	+1.10(+8.29%)
Dec 22, 2015	13.02	13.53	12.73	13.28	1,989,921	+0.25(+1.95%)
Dec 21, 2015	12.84	13.20	12.28	13.02	2,929,181	+0.18(+1.42%)
Dec 18, 2015	13.32	13.85	12.71	12.84	3,526,183	+0.01(+0.07%)
Dec 17, 2015	14.92	14.92	12.66	12.83	6,610,085	-2.15(-14.33%)
Dec 16, 2015	14.93	15.21	14.67	14.98	2,732,702	-0.12(-0.78%)
Dec 15, 2015	15.39	15.63	14.66	15.10	2,737,716	-0.29(-1.89%)
Dec 14, 2015	16.13	16.28	15.07	15.39	3,005,057	-0.98(-6.00%)
Dec 11, 2015	16.64	16.83	15.87	16.37	2,681,594	-0.65(-3.79%)
Dec 10, 2015	17.15	17.48	16.84	17.02	2,174,337	-0.65(-3.71%)
Dec 09, 2015	16.56	18.24	16.51	17.67	3,372,605	+1.64(+10.21%)
Dec 08, 2015	16.29	16.80	15.46	16.04	5,222,179	-0.26(-1.62%)
Dec 07, 2015	20.09	20.09	16.18	16.30	5,044,113	-2.99(-15.50%)
Dec 04, 2015	20.53	20.99	19.17	19.29	4,717,760	-1.73(-8.23%)
Dec 03, 2015	22.14	22.49	20.91	21.02	2,143,854	-0.96(-4.36%)
Dec 02, 2015	23.10	23.80	21.88	21.98	3,202,626	-2.03(-8.46%)
Dec 01, 2015	24.20	25.40	23.35	24.01	1,680,077	-0.26(-1.06%)
Nov 30, 2015	23.07	25.06	22.19	24.27	2,593,359	+0.55(+2.32%)
Nov 27, 2015	24.70	24.90	23.42	23.72	1,678,564	-1.14(-4.57%)
Nov 25, 2015	24.38	24.85	24.85	24.85	1,985,401	+0.29(+1.19%)
Nov 24, 2015	24.12	24.92	23.86	24.56	1,679,535	+0.70(+2.94%)
Nov 23, 2015	24.82	24.82	23.71	23.86	1,458,288	-0.89(-3.59%)
Nov 20, 2015	24.86	25.24	24.43	24.75	912,082	-0.10(-0.39%)
Nov 19, 2015	25.58	25.70	24.43	24.84	1,197,676	-0.75(-2.91%)
Nov 18, 2015	25.37	25.71	24.68	25.59	1,109,009	+0.36(+1.44%)
Nov 17, 2015	26.35	26.64	25.16	25.23	1,148,184	-1.22(-4.60%)
Nov 16, 2015	26.24	27.04	25.39	26.44	1,158,312	+0.22(+0.85%)
Nov 13, 2015	25.88	26.71	25.47	26.22	750,686	+0.19(+0.72%)
Nov 12, 2015	26.50	26.79	25.86	26.03	1,058,467	-0.85(-3.17%)
Nov 11, 2015	25.45	27.37	25.31	26.88	1,493,335	+1.46(+5.72%)
Nov 10, 2015	25.29	25.76	24.64	25.43	1,039,278	-0.27(-1.04%)
Nov 09, 2015	25.73	26.08	24.83	25.70	799,959	-0.11(-0.41%)
Nov 06, 2015	25.53	26.04	24.89	25.80	1,147,688	-0.05(-0.21%)
Nov 05, 2015	26.23	27.08	25.55	25.86	1,827,211	-0.81(-3.03%)
Nov 04, 2015	27.83	27.92	26.40	26.66	1,896,160	-0.02(-0.07%)
Nov 03, 2015	26.54	26.96	25.77	26.68	1,261,218	+0.28(+1.04%)
Nov 02, 2015	25.59	26.63	25.30	26.41	1,350,381	+0.67(+2.59%)
Oct 30, 2015	25.36	26.29	25.30	25.74	1,144,536	+0.43(+1.68%)
Oct 29, 2015	25.29	25.87	25.07	25.31	940,285	-0.44(-1.72%)
Oct 28, 2015	24.54	25.79	24.31	25.76	1,611,892	+1.46(+6.03%)
Oct 27, 2015	24.75	24.77	23.75	24.29	1,761,907	-0.69(-2.77%)
Oct 26, 2015	26.49	26.58	24.75	24.99	1,466,856	-1.65(-6.20%)
Oct 23, 2015	26.19	26.87	25.53	26.64	1,271,736	+0.13(+0.50%)
Oct 22, 2015	26.95	27.46	26.00	26.50	1,137,696	-0.21(-0.80%)
Oct 21, 2015	27.46	27.54	26.42	26.72	1,202,174	-0.82(-2.96%)
Oct 20, 2015	27.70	27.93	26.90	27.53	1,878,580	-0.34(-1.21%)
Oct 19, 2015	28.05	28.22	27.28	27.87	799,271	-0.56(-1.97%)
Oct 16, 2015	28.05	28.77	27.51	28.43	2,315,767	+0.27(+0.98%)
Oct 15, 2015	27.17	28.25	26.61	28.15	2,643,325	+0.74(+2.69%)
Oct 14, 2015	26.35	27.48	25.81	27.42	2,106,876	+1.00(+3.80%)
Oct 13, 2015	26.75	27.64	26.37	26.41	1,241,678	-0.65(-2.39%)
Oct 12, 2015	28.53	28.60	26.49	27.06	1,869,114	-1.34(-4.72%)
Oct 09, 2015	30.17	30.78	28.33	28.40	1,724,023	-1.30(-4.39%)
Oct 08, 2015	29.61	30.01	28.77	29.71	1,216,090	+0.10(+0.33%)
Oct 07, 2015	29.42	30.19	28.28	29.61	2,596,999	+1.00(+3.50%)
Oct 06, 2015	27.57	28.99	27.34	28.61	1,756,371	+0.48(+1.70%)
Oct 05, 2015	26.54	28.30	26.37	28.13	2,105,446	+1.76(+6.66%)
Oct 02, 2015	24.37	26.37	24.17	26.37	1,247,508	+1.85(+7.53%)
Oct 01, 2015	24.89	26.13	24.11	24.52	2,534,177	-0.21(-0.86%)
Sep 30, 2015	24.42	26.35	23.97	24.74	3,649,050	+1.30(+5.57%)
Sep 29, 2015	23.89	24.59	23.30	23.43	3,410,045	-0.33(-1.38%)
Sep 28, 2015	26.87	27.01	22.64	23.76	5,359,945	-3.34(-12.31%)
Sep 25, 2015	27.58	27.85	26.80	27.10	1,408,049	-0.35(-1.29%)
Sep 24, 2015	27.05	27.66	26.29	27.45	1,319,583	+0.05(+0.19%)
Sep 23, 2015	28.79	29.17	27.30	27.40	1,622,364	-1.39(-4.84%)
Sep 22, 2015	30.23	30.34	28.41	28.79	1,429,440	-1.55(-5.12%)
Sep 21, 2015	30.69	31.28	30.28	30.34	778,874	-0.25(-0.81%)
Sep 18, 2015	30.42	31.20	30.25	30.59	1,056,465	-0.80(-2.54%)
Sep 17, 2015	30.97	31.85	30.97	31.39	1,047,350	+0.25(+0.80%)
Sep 16, 2015	30.66	31.77	30.66	31.14	1,516,355	+0.38(+1.24%)
Sep 15, 2015	30.51	31.21	30.41	30.76	1,134,444	+0.37(+1.23%)
Sep 14, 2015	31.31	31.31	30.19	30.39	1,013,561	-1.08(-3.44%)
Sep 11, 2015	32.19	32.32	31.25	31.47	1,090,461	-0.98(-3.03%)
Sep 10, 2015	32.78	33.29	32.01	32.46	1,079,682	-0.09(-0.27%)
Sep 09, 2015	34.28	34.91	32.49	32.55	1,505,012	-1.61(-4.73%)
Sep 08, 2015	35.20	35.71	34.03	34.16	1,030,882	-0.43(-1.26%)
Sep 04, 2015	33.93	34.59	34.59	34.59	1,233,422	+0.16(+0.46%)
Sep 03, 2015	34.46	35.44	34.09	34.44	2,240,187	+0.20(+0.59%)
Sep 02, 2015	33.63	34.25	32.87	34.24	1,129,784	+0.93(+2.79%)
Sep 01, 2015	33.37	34.13	32.95	33.31	1,220,461	-0.85(-2.49%)
Aug 31, 2015	33.52	34.99	33.52	34.16	1,463,999	+0.11(+0.31%)
Aug 28, 2015	32.24	34.66	32.24	34.05	1,988,093	+2.12(+6.65%)
Aug 27, 2015	30.39	32.58	30.29	31.93	1,779,430	+1.93(+6.43%)
Aug 26, 2015	29.82	30.17	29.19	30.00	1,223,363	+0.90(+3.10%)
Aug 25, 2015	30.16	30.54	29.00	29.10	1,194,171	-0.11(-0.39%)
Aug 24, 2015	29.43	30.61	27.42	29.21	1,862,783	-1.88(-6.04%)
Aug 21, 2015	32.03	32.45	30.97	31.09	1,676,364	-1.19(-3.70%)
Aug 20, 2015	32.99	33.33	32.15	32.28	969,795	-0.89(-2.67%)
Aug 19, 2015	34.26	34.36	32.67	33.17	1,015,184	-1.37(-3.96%)
Aug 18, 2015	34.30	35.03	33.95	34.53	880,996	+0.17(+0.48%)
Aug 17, 2015	32.89	34.40	32.48	34.37	1,437,937	+1.06(+3.19%)
Aug 14, 2015	35.45	35.45	33.13	33.31	3,223,239	-2.02(-5.71%)
Aug 13, 2015	36.16	36.63	35.05	35.32	1,168,619	-1.18(-3.22%)
Aug 12, 2015	35.95	37.25	35.55	36.50	1,216,166	+0.01(+0.02%)
Aug 11, 2015	36.30	36.55	35.40	36.49	815,260	-0.25(-0.67%)
Aug 10, 2015	34.91	36.84	34.31	36.74	1,129,961	+2.14(+6.19%)
Aug 07, 2015	34.71	35.50	34.26	34.59	1,198,003	-0.05(-0.15%)
Aug 06, 2015	36.39	36.39	34.24	34.65	1,802,374	-1.49(-4.13%)
Aug 05, 2015	36.45	37.09	36.04	36.14	1,012,268	-0.21(-0.58%)
Aug 04, 2015	37.31	37.62	35.99	36.35	1,039,078	-0.78(-2.10%)
Aug 03, 2015	37.68	37.91	36.81	37.13	1,029,164	-0.65(-1.72%)
Jul 31, 2015	38.02	38.55	37.61	37.78	603,409	-0.35(-0.92%)
Jul 30, 2015	37.61	38.17	37.05	38.13	934,574	+0.38(+1.00%)
Jul 29, 2015	37.79	39.06	37.45	37.75	1,255,992	-0.18(-0.46%)
Jul 28, 2015	36.35	38.29	36.21	37.93	1,087,960	+2.08(+5.80%)
Jul 27, 2015	37.32	37.70	35.00	35.85	1,899,297	-2.03(-5.37%)
Jul 24, 2015	38.45	38.80	37.31	37.88	1,569,900	-0.67(-1.73%)
Jul 23, 2015	40.19	40.83	37.28	38.55	2,229,417	-1.43(-3.58%)
Jul 22, 2015	39.86	40.14	37.71	39.98	2,552,223	+2.05(+5.41%)
Jul 21, 2015	36.43	38.15	36.40	37.93	1,437,864	+1.68(+4.62%)
Jul 20, 2015	36.95	37.15	36.04	36.25	981,996	-0.55(-1.50%)
Jul 17, 2015	37.09	37.30	36.45	36.81	965,253	-0.46(-1.25%)
Jul 16, 2015	37.87	38.42	37.01	37.27	1,185,142	-0.56(-1.48%)
Jul 15, 2015	38.76	38.84	37.55	37.83	1,298,968	-0.93(-2.40%)
Jul 14, 2015	37.06	38.95	37.06	38.76	1,255,423	+1.03(+2.72%)
Jul 13, 2015	37.82	38.16	36.75	37.74	935,244	+0.30(+0.80%)
Jul 10, 2015	37.22	38.41	37.16	37.44	1,050,385	+0.35(+0.95%)
Jul 09, 2015	37.12	38.22	37.09	37.09	1,649,856	+0.48(+1.32%)
Jul 08, 2015	37.85	38.72	35.98	36.60	1,802,194	-1.66(-4.33%)
Jul 07, 2015	37.73	38.40	35.80	38.26	2,351,227	+0.20(+0.53%)
Jul 06, 2015	39.39	39.61	37.87	38.06	2,224,240	-1.90(-4.76%)
Jul 02, 2015	40.38	39.96	39.96	39.96	2,551,664	-0.40(-1.00%)
Jul 01, 2015	42.59	43.86	40.16	40.37	3,009,467	-0.68(-1.67%)
Jun 30, 2015	41.54	41.88	40.80	41.05	1,819,078	-0.10(-0.24%)
Jun 29, 2015	42.31	42.50	41.09	41.15	1,571,736	-1.59(-3.72%)
Jun 26, 2015	43.25	43.92	42.51	42.74	4,179,163	-0.29(-0.67%)
Jun 25, 2015	45.10	45.10	42.74	43.03	1,565,814	-1.57(-3.52%)
Jun 24, 2015	44.24	45.52	44.06	44.60	1,896,922	+0.11(+0.24%)
Jun 23, 2015	44.47	44.73	44.08	44.50	1,578,511	+0.43(+0.98%)
Jun 22, 2015	44.59	44.95	43.80	44.07	1,055,953	-0.38(-0.85%)
Jun 19, 2015	43.86	44.91	43.86	44.45	1,247,166	+0.28(+0.64%)
Jun 18, 2015	44.71	44.88	43.56	44.16	1,487,453	-0.44(-0.98%)
Jun 17, 2015	43.17	44.89	43.12	44.60	2,079,284	+1.62(+3.78%)
Jun 16, 2015	41.88	43.47	41.88	42.98	1,134,159	+0.81(+1.91%)
Jun 15, 2015	41.23	42.75	41.06	42.17	843,310	+0.55(+1.33%)
Jun 12, 2015	41.49	42.66	41.31	41.62	968,201	-0.25(-0.59%)
Jun 11, 2015	41.38	42.12	40.87	41.87	1,081,212	+0.32(+0.78%)
Jun 10, 2015	41.64	41.81	40.97	41.54	774,170	+0.42(+1.02%)
Jun 09, 2015	40.48	41.36	40.17	41.12	1,402,512	+0.71(+1.76%)
Jun 08, 2015	41.74	42.14	40.02	40.41	2,038,754	-1.73(-4.10%)
Jun 05, 2015	40.80	42.55	40.37	42.14	1,128,881	+1.24(+3.04%)
Jun 04, 2015	40.93	41.56	40.51	40.90	1,023,930	-0.27(-0.65%)
Jun 03, 2015	41.80	42.32	40.83	41.16	1,047,831	-0.73(-1.74%)
Jun 02, 2015	41.85	42.75	41.80	41.89	1,298,275	-0.03(-0.08%)
Jun 01, 2015	41.28	42.00	40.87	41.93	1,232,664	+0.65(+1.58%)
May 29, 2015	42.93	43.16	41.19	41.28	2,393,177	-2.09(-4.83%)
May 28, 2015	41.23	43.43	40.70	43.37	2,746,349	+1.80(+4.33%)
May 27, 2015	41.20	41.95	40.56	41.57	1,967,975	+0.17(+0.40%)
May 26, 2015	42.75	42.80	41.11	41.41	1,616,833	-1.56(-3.64%)
May 22, 2015	42.94	42.97	42.97	42.97	781,640	-0.20(-0.46%)
May 21, 2015	42.19	43.99	42.19	43.17	1,653,971	+0.81(+1.91%)
May 20, 2015	42.00	42.62	41.56	42.36	1,162,912	+0.33(+0.79%)
May 19, 2015	42.36	42.40	41.47	42.03	2,133,600	-0.54(-1.27%)
May 18, 2015	41.84	42.94	41.45	42.57	2,131,957	+0.61(+1.45%)
May 15, 2015	40.65	43.28	40.10	41.96	3,175,719	+1.46(+3.60%)
May 14, 2015	40.07	40.56	39.45	40.50	1,444,980	+0.55(+1.37%)
May 13, 2015	40.28	40.50	39.70	39.96	1,499,814	-0.06(-0.15%)
May 12, 2015	40.17	40.81	40.00	40.02	1,308,117	-0.29(-0.71%)
May 11, 2015	39.97	40.49	39.28	40.30	1,290,070	+0.27(+0.67%)
May 08, 2015	41.02	41.52	39.53	40.03	2,382,622	-0.59(-1.45%)
May 07, 2015	39.97	40.69	39.04	40.63	1,841,586	+0.80(+2.01%)
May 06, 2015	39.13	40.61	39.05	39.83	3,010,286	+0.72(+1.84%)
May 05, 2015	38.45	42.14	38.03	39.11	13,579,230	+6.40(+19.58%)
May 04, 2015	31.60	32.74	31.48	32.70	1,819,287	+1.34(+4.27%)
May 01, 2015	31.58	31.59	30.71	31.36	987,133	+0.09(+0.29%)
Apr 30, 2015	31.41	31.69	30.43	31.27	1,242,173	-0.40(-1.25%)
Apr 29, 2015	30.88	31.70	30.36	31.67	1,683,059	+0.80(+2.59%)
Apr 28, 2015	30.23	31.12	30.13	30.87	1,503,870	+0.58(+1.92%)
Apr 27, 2015	30.60	30.78	30.05	30.29	929,793	-0.33(-1.08%)
Apr 24, 2015	30.96	31.09	30.30	30.62	1,235,857	-0.35(-1.12%)
Apr 23, 2015	30.78	31.36	30.65	30.96	1,441,010	+0.14(+0.45%)
Apr 22, 2015	30.22	30.98	29.99	30.83	1,181,354	+0.76(+2.51%)
Apr 21, 2015	30.34	30.34	29.41	30.07	1,047,841	-0.25(-0.83%)
Apr 20, 2015	30.35	30.72	30.01	30.32	1,494,231	+0.01(+0.03%)
Apr 17, 2015	30.84	30.96	30.11	30.31	728,443	-0.80(-2.57%)
Apr 16, 2015	31.76	31.76	30.51	31.11	1,560,623	-0.68(-2.13%)
Apr 15, 2015	31.27	32.37	31.06	31.79	3,306,087	+0.57(+1.84%)
Apr 14, 2015	30.43	31.62	30.43	31.22	1,973,785	+0.83(+2.75%)
Apr 13, 2015	30.48	30.96	30.17	30.38	1,048,711	-0.01(-0.03%)
Apr 10, 2015	29.59	30.50	29.45	30.39	1,257,416	+0.99(+3.37%)
Apr 09, 2015	29.56	30.19	29.02	29.40	1,576,013	-0.11(-0.38%)
Apr 08, 2015	30.16	31.03	29.38	29.51	1,057,069	-0.50(-1.68%)
Apr 07, 2015	29.97	30.33	29.43	30.02	1,206,473	-0.01(-0.03%)
Apr 06, 2015	29.05	30.17	29.05	30.03	1,205,451	+1.03(+3.54%)
Apr 02, 2015	28.64	29.00	29.00	29.00	1,025,306	+0.18(+0.63%)
Apr 01, 2015	29.04	29.54	28.75	28.82	1,220,037	-0.10(-0.33%)
Mar 31, 2015	28.51	29.03	28.37	28.91	1,195,843	+0.08(+0.27%)
Mar 30, 2015	29.41	29.78	28.53	28.84	1,549,117	-0.37(-1.28%)
Mar 27, 2015	29.65	30.14	29.11	29.21	2,416,546	-0.80(-2.66%)
Mar 26, 2015	30.72	31.04	29.86	30.01	1,089,194	-0.29(-0.95%)
Mar 25, 2015	29.84	30.56	29.15	30.30	1,945,372	+0.63(+2.14%)
Mar 24, 2015	30.08	30.43	29.25	29.66	1,616,548	-0.64(-2.12%)
Mar 23, 2015	29.57	30.49	29.56	30.30	1,304,219	+0.72(+2.44%)
Mar 20, 2015	30.37	30.82	29.57	29.58	3,371,324	-0.48(-1.59%)
Mar 19, 2015	30.73	31.26	29.61	30.06	2,623,319	-1.26(-4.02%)
Mar 18, 2015	30.85	31.57	30.69	31.32	2,821,872	+0.10(+0.33%)
Mar 17, 2015	30.10	31.56	30.05	31.22	2,641,273	+0.83(+2.75%)
Mar 16, 2015	29.66	30.51	28.81	30.38	2,319,523	+0.53(+1.78%)
Mar 13, 2015	29.24	30.17	28.71	29.85	2,647,202	+0.85(+2.94%)
Mar 12, 2015	28.11	29.44	28.11	29.00	2,268,167	+0.99(+3.54%)
Mar 11, 2015	27.84	28.86	27.65	28.01	2,241,284	+0.08(+0.28%)
Mar 10, 2015	27.25	28.10	27.19	27.93	2,186,962	+0.04(+0.16%)
Mar 09, 2015	28.33	28.61	27.55	27.89	2,125,830	-0.64(-2.25%)
Mar 06, 2015	29.90	29.95	28.36	28.53	1,985,695	-0.90(-3.06%)
Mar 05, 2015	25.70	29.73	25.70	29.43	4,968,493	+4.15(+16.40%)
Mar 04, 2015	25.23	25.32	24.74	25.28	1,915,346	-0.03(-0.14%)
Mar 03, 2015	26.44	26.65	25.04	25.32	2,562,756	-1.14(-4.31%)