DSW Inc (NY: DSW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	20.45	20.81	20.24	20.77	1,605,406	+0.32(+1.56%)
Oct 28, 2016	20.18	20.67	20.07	20.45	963,798	+0.17(+0.84%)
Oct 27, 2016	20.80	20.90	20.23	20.28	1,165,111	-0.60(-2.87%)
Oct 26, 2016	20.90	21.34	20.88	20.88	1,097,446	-0.15(-0.71%)
Oct 25, 2016	20.91	21.10	20.70	21.03	1,075,220	-0.16(-0.76%)
Oct 24, 2016	21.13	21.30	20.99	21.19	652,352	+0.19(+0.90%)
Oct 21, 2016	20.94	21.07	20.81	21.00	792,918	-0.15(-0.71%)
Oct 20, 2016	20.99	21.27	20.93	21.15	779,992	+0.05(+0.24%)
Oct 19, 2016	20.78	21.17	20.60	21.10	831,826	+0.41(+1.98%)
Oct 18, 2016	20.97	21.05	20.67	20.69	885,656	-0.25(-1.19%)
Oct 17, 2016	21.30	21.38	20.93	20.94	974,814	-0.41(-1.92%)
Oct 14, 2016	21.20	21.47	21.11	21.35	1,928,683	+0.19(+0.90%)
Oct 13, 2016	21.05	21.23	20.77	21.16	1,795,138	+0.03(+0.14%)
Oct 12, 2016	20.90	21.35	20.80	21.13	694,952	+0.33(+1.59%)
Oct 11, 2016	20.94	21.03	20.73	20.80	1,425,296	-0.25(-1.19%)
Oct 10, 2016	21.02	21.18	20.88	21.05	1,285,238	+0.14(+0.67%)
Oct 07, 2016	20.66	21.03	20.59	20.91	1,621,860	+0.48(+2.35%)
Oct 06, 2016	20.84	21.00	20.30	20.43	1,605,540	-0.38(-1.83%)
Oct 05, 2016	20.64	20.86	20.60	20.81	1,207,065	+0.24(+1.17%)
Oct 04, 2016	20.78	20.78	20.41	20.57	1,617,739	-0.06(-0.29%)
Oct 03, 2016	20.51	20.64	20.42	20.63	1,181,158	+0.15(+0.73%)
Sep 30, 2016	20.50	20.64	20.23	20.48	1,777,498	+0.19(+0.94%)
Sep 29, 2016	20.85	20.88	20.28	20.29	1,122,610	-0.49(-2.36%)
Sep 28, 2016	20.82	20.98	20.63	20.78	1,740,646	+0.01(+0.05%)
Sep 27, 2016	21.09	21.15	20.66	20.77	1,271,766	-0.19(-0.91%)
Sep 26, 2016	21.31	21.37	20.95	20.96	1,248,881	-0.36(-1.69%)
Sep 23, 2016	21.41	21.67	21.31	21.32	1,132,570	-0.07(-0.33%)
Sep 22, 2016	21.40	21.49	21.03	21.39	1,871,215	-0.08(-0.37%)
Sep 21, 2016	21.40	21.55	21.07	21.47	1,669,184	+0.10(+0.47%)
Sep 20, 2016	22.05	22.07	21.29	21.37	2,776,151	-0.70(-3.17%)
Sep 19, 2016	23.04	23.04	22.07	22.07	4,319,449	-0.87(-3.79%)
Sep 16, 2016	23.34	23.38	22.93	22.94	2,820,671	-0.68(-2.88%)
Sep 15, 2016	23.63	23.79	23.36	23.62	2,177,396	+0.09(+0.38%)
Sep 14, 2016	23.64	23.71	23.05	23.53	1,754,502	-0.14(-0.59%)
Sep 13, 2016	24.11	24.28	23.53	23.67	1,791,887	-0.57(-2.35%)
Sep 12, 2016	24.12	24.43	24.03	24.24	1,860,269	-0.18(-0.74%)
Sep 09, 2016	24.89	25.04	24.42	24.42	1,215,410	-0.50(-2.01%)
Sep 08, 2016	24.93	25.06	24.73	24.92	1,139,172	-0.14(-0.56%)
Sep 07, 2016	24.15	25.10	24.14	25.06	1,998,745	+0.92(+3.81%)
Sep 06, 2016	24.02	24.47	23.95	24.14	1,993,388	+0.28(+1.17%)
Sep 02, 2016	23.70	23.86	23.86	23.86	1,199,700	+0.15(+0.63%)
Sep 01, 2016	24.08	24.12	23.37	23.71	2,564,108	-0.24(-1.00%)
Aug 31, 2016	23.25	24.66	23.15	23.95	4,819,831	+0.62(+2.66%)
Aug 30, 2016	23.42	24.86	22.99	23.33	9,904,678	-2.69(-10.34%)
Aug 29, 2016	25.97	26.09	25.61	26.02	4,632,331	+0.08(+0.31%)
Aug 26, 2016	25.99	26.13	25.71	25.94	1,408,073	-0.03(-0.12%)
Aug 25, 2016	26.00	26.20	25.78	25.97	2,191,412	+0.06(+0.23%)
Aug 24, 2016	25.93	26.22	25.54	25.91	1,703,152	-0.12(-0.46%)
Aug 23, 2016	25.72	26.17	25.61	26.03	1,790,079	+0.48(+1.88%)
Aug 22, 2016	25.42	25.58	25.08	25.55	1,737,413	+0.19(+0.75%)
Aug 19, 2016	24.89	25.52	24.79	25.36	1,580,055	+0.49(+1.97%)
Aug 18, 2016	24.35	24.90	24.23	24.87	1,140,020	+0.70(+2.90%)
Aug 17, 2016	24.03	24.53	24.03	24.17	922,539	-0.18(-0.74%)
Aug 16, 2016	24.38	24.77	24.28	24.35	1,216,047	-0.09(-0.37%)
Aug 15, 2016	24.00	24.46	23.91	24.44	847,147	+0.54(+2.26%)
Aug 12, 2016	23.79	24.06	23.68	23.90	1,127,325	+0.13(+0.55%)
Aug 11, 2016	23.55	24.02	23.35	23.77	1,327,001	+0.84(+3.66%)
Aug 10, 2016	23.25	23.39	22.87	22.93	1,067,970	-0.18(-0.78%)
Aug 09, 2016	23.48	23.56	23.05	23.11	976,036	-0.43(-1.83%)
Aug 08, 2016	23.86	24.02	23.43	23.54	1,624,197	-0.38(-1.59%)
Aug 05, 2016	23.56	24.11	23.56	23.92	929,991	+0.55(+2.35%)
Aug 04, 2016	23.17	23.60	23.01	23.37	1,236,206	+0.23(+0.99%)
Aug 03, 2016	22.53	23.15	21.74	23.14	2,395,525	+0.09(+0.39%)
Aug 02, 2016	23.86	23.88	22.97	23.05	1,912,014	-0.83(-3.48%)
Aug 01, 2016	24.23	24.27	23.66	23.88	1,943,578	-0.38(-1.57%)
Jul 29, 2016	24.20	24.30	23.85	24.26	1,023,214	+0.08(+0.33%)
Jul 28, 2016	24.40	24.51	23.88	24.18	1,039,481	-0.28(-1.14%)
Jul 27, 2016	24.52	24.89	24.29	24.46	1,618,399	-0.02(-0.08%)
Jul 26, 2016	24.32	24.69	24.23	24.48	1,585,962	+0.22(+0.91%)
Jul 25, 2016	23.53	24.42	23.40	24.26	2,515,830	+0.87(+3.72%)
Jul 22, 2016	23.55	23.74	23.15	23.39	1,432,733	-0.29(-1.22%)
Jul 21, 2016	23.80	23.94	23.55	23.68	1,182,610	-0.06(-0.25%)
Jul 20, 2016	23.77	23.82	23.52	23.74	1,107,304	+0.14(+0.59%)
Jul 19, 2016	24.03	24.35	23.59	23.60	1,709,519	-0.44(-1.83%)
Jul 18, 2016	23.87	24.34	23.83	24.04	1,423,186	+0.30(+1.26%)
Jul 15, 2016	23.87	24.09	23.65	23.74	1,428,839	-0.02(-0.08%)
Jul 14, 2016	23.75	23.89	23.60	23.76	1,426,582	+0.08(+0.34%)
Jul 13, 2016	23.88	23.99	23.57	23.68	1,906,760	-0.19(-0.80%)
Jul 12, 2016	23.41	24.13	23.41	23.87	2,261,861	+0.58(+2.49%)
Jul 11, 2016	22.75	23.37	22.75	23.29	2,185,431	+0.93(+4.16%)
Jul 08, 2016	21.89	22.50	21.64	22.36	2,336,385	+0.72(+3.33%)
Jul 07, 2016	21.08	21.70	21.08	21.64	2,109,686	+0.55(+2.61%)
Jul 06, 2016	20.65	21.15	20.47	21.09	3,767,069	+0.40(+1.93%)
Jul 05, 2016	21.13	21.46	20.50	20.69	1,373,374	-0.60(-2.82%)
Jul 01, 2016	21.16	21.29	21.29	21.29	1,600,000	+0.11(+0.52%)
Jun 30, 2016	21.05	21.19	20.80	21.18	1,121,691	+0.30(+1.44%)
Jun 29, 2016	20.54	21.12	20.48	20.88	1,885,160	+0.57(+2.81%)
Jun 28, 2016	20.40	20.82	20.18	20.31	1,831,506	+0.03(+0.15%)
Jun 27, 2016	21.26	21.33	19.88	20.28	2,726,407	-1.03(-4.83%)
Jun 24, 2016	20.64	21.57	20.51	21.31	8,077,666	+0.18(+0.85%)
Jun 23, 2016	21.18	21.25	21.02	21.13	1,148,695	+0.11(+0.52%)
Jun 22, 2016	21.07	21.39	21.00	21.02	887,417	+0.01(+0.05%)
Jun 21, 2016	21.08	21.22	20.84	21.01	1,616,265	+0.02(+0.10%)
Jun 20, 2016	21.35	21.61	20.90	20.99	1,578,717	-0.01(-0.05%)
Jun 17, 2016	20.58	21.28	20.58	21.00	2,078,165	+0.37(+1.79%)
Jun 16, 2016	20.21	20.81	20.17	20.63	2,268,034	+0.36(+1.78%)
Jun 15, 2016	20.04	20.73	19.98	20.27	2,171,894	+0.28(+1.40%)
Jun 14, 2016	20.06	20.18	19.61	19.99	1,685,538	-0.25(-1.24%)
Jun 13, 2016	20.44	20.60	20.21	20.24	1,107,786	-0.24(-1.17%)
Jun 10, 2016	20.31	20.58	20.10	20.48	1,694,128	-0.01(-0.05%)
Jun 09, 2016	20.73	20.85	20.34	20.49	1,467,125	-0.41(-1.96%)
Jun 08, 2016	20.81	20.94	20.59	20.90	1,319,212	+0.09(+0.43%)
Jun 07, 2016	20.58	20.95	20.54	20.81	1,916,174	-0.12(-0.57%)
Jun 06, 2016	21.01	21.14	20.72	20.93	1,399,886	-0.20(-0.95%)
Jun 03, 2016	21.17	21.44	21.05	21.13	1,989,904	-0.18(-0.84%)
Jun 02, 2016	21.10	21.42	21.01	21.31	2,363,812	+0.21(+1.00%)
Jun 01, 2016	20.91	21.36	20.91	21.10	1,553,654	-0.06(-0.28%)
May 31, 2016	20.85	21.29	20.85	21.16	2,825,860	+0.17(+0.81%)
May 27, 2016	20.45	20.99	20.99	20.99	3,327,900	+0.60(+2.94%)
May 26, 2016	20.30	20.89	20.28	20.39	2,720,489	-0.07(-0.34%)
May 25, 2016	19.12	21.06	19.11	20.46	8,286,945	+1.26(+6.56%)
May 24, 2016	19.55	19.85	18.51	19.20	16,246,707	-2.53(-11.64%)
May 23, 2016	21.46	22.00	21.42	21.73	5,527,188	+0.37(+1.73%)
May 20, 2016	21.01	21.61	20.89	21.36	2,421,060	+0.35(+1.67%)
May 19, 2016	20.84	21.52	20.84	21.01	2,558,839	+0.02(+0.10%)
May 18, 2016	21.81	21.81	20.98	20.99	2,208,450	-0.97(-4.42%)
May 17, 2016	21.99	22.18	21.52	21.96	2,223,440	+0.03(+0.14%)
May 16, 2016	22.00	22.28	21.79	21.93	1,802,404	-0.19(-0.86%)
May 13, 2016	22.45	22.71	22.02	22.12	2,074,610	-0.57(-2.51%)
May 12, 2016	22.75	23.08	22.40	22.69	1,849,978	-0.33(-1.43%)
May 11, 2016	23.47	23.47	22.98	23.02	967,473	-0.87(-3.64%)
May 10, 2016	23.80	24.05	23.54	23.89	1,009,866	-0.02(-0.08%)
May 09, 2016	23.73	24.18	23.64	23.91	991,932	+0.07(+0.29%)
May 06, 2016	23.55	23.94	23.39	23.84	983,449	+0.17(+0.72%)
May 05, 2016	24.56	24.70	23.65	23.67	1,389,410	-1.08(-4.36%)
May 04, 2016	24.37	24.85	24.30	24.75	1,060,690	+0.17(+0.69%)
May 03, 2016	24.52	24.72	24.25	24.58	884,791	-0.08(-0.32%)
May 02, 2016	24.76	24.98	24.44	24.66	908,757	+0.09(+0.37%)
Apr 29, 2016	24.70	24.85	24.01	24.57	1,291,974	-0.16(-0.65%)
Apr 28, 2016	24.68	25.14	24.68	24.73	1,340,534	-0.24(-0.96%)
Apr 27, 2016	25.09	25.17	24.66	24.97	1,523,868	-0.26(-1.03%)
Apr 26, 2016	24.84	25.45	24.66	25.23	968,226	+0.40(+1.61%)
Apr 25, 2016	25.18	25.25	24.69	24.83	1,402,148	-0.50(-1.97%)
Apr 22, 2016	25.41	25.77	25.29	25.33	713,062	+0.04(+0.16%)
Apr 21, 2016	25.71	25.77	25.23	25.29	995,673	-0.26(-1.02%)
Apr 20, 2016	25.40	25.67	25.26	25.55	1,176,834	+0.11(+0.43%)
Apr 19, 2016	25.61	25.76	25.43	25.44	1,250,441	-0.08(-0.31%)
Apr 18, 2016	26.49	26.50	25.38	25.52	3,243,531	-1.15(-4.31%)
Apr 15, 2016	26.80	27.01	26.58	26.67	1,755,247	+0.03(+0.11%)
Apr 14, 2016	27.13	27.25	26.63	26.64	1,355,593	-0.52(-1.91%)
Apr 13, 2016	26.41	27.31	26.36	27.16	1,352,186	+0.87(+3.31%)
Apr 12, 2016	26.13	26.52	25.55	26.29	1,231,803	+0.19(+0.73%)
Apr 11, 2016	26.30	26.56	26.08	26.10	863,339	+0.01(+0.04%)
Apr 08, 2016	26.94	26.94	26.07	26.09	1,488,211	-0.93(-3.44%)
Apr 07, 2016	27.48	27.48	26.80	27.02	2,305,408	-0.38(-1.39%)
Apr 06, 2016	27.07	27.59	26.59	27.40	1,473,872	+0.34(+1.26%)
Apr 05, 2016	27.00	27.18	26.75	27.06	1,259,348	-0.06(-0.22%)
Apr 04, 2016	27.62	27.81	27.02	27.12	1,166,501	-0.47(-1.70%)
Apr 01, 2016	27.65	27.88	27.37	27.59	926,236	-0.05(-0.18%)
Mar 31, 2016	27.75	28.04	27.58	27.64	633,236	-0.22(-0.79%)
Mar 30, 2016	27.77	28.04	27.53	27.86	1,023,345	-0.11(-0.39%)
Mar 29, 2016	27.13	28.05	27.03	27.97	1,174,283	+1.00(+3.71%)
Mar 28, 2016	26.64	27.52	26.45	26.97	1,660,147	+0.39(+1.47%)
Mar 24, 2016	26.43	26.58	26.58	26.58	992,600	+0.13(+0.49%)
Mar 23, 2016	26.84	26.84	26.20	26.45	1,258,516	-0.55(-2.04%)
Mar 22, 2016	27.12	27.33	26.72	27.00	1,202,898	-0.11(-0.41%)
Mar 21, 2016	27.01	27.22	26.79	27.11	1,883,380	+0.13(+0.48%)
Mar 18, 2016	27.62	27.77	26.88	26.98	3,130,662	-0.44(-1.60%)
Mar 17, 2016	26.76	27.63	26.36	27.42	1,834,989	+0.60(+2.24%)
Mar 16, 2016	27.96	28.01	26.27	26.82	3,538,151	-1.52(-5.36%)
Mar 15, 2016	29.52	29.53	27.45	28.34	6,702,808	+0.85(+3.09%)
Mar 14, 2016	27.16	27.56	26.71	27.49	2,920,865	+0.39(+1.44%)
Mar 11, 2016	26.68	27.29	26.47	27.10	2,524,297	+0.61(+2.30%)
Mar 10, 2016	26.22	26.59	26.00	26.49	1,089,115	+0.37(+1.42%)
Mar 09, 2016	26.05	26.28	25.79	26.12	792,636	+0.10(+0.38%)
Mar 08, 2016	26.24	26.30	25.74	26.02	1,021,503	+0.09(+0.35%)
Mar 07, 2016	25.75	26.25	25.59	25.93	956,314	+0.10(+0.39%)
Mar 04, 2016	25.50	26.20	25.46	25.83	1,218,124	-0.41(-1.56%)
Mar 03, 2016	25.60	26.34	25.46	26.24	1,138,388	+0.86(+3.39%)
Mar 02, 2016	25.34	25.63	25.08	25.38	1,054,329	+0.04(+0.16%)
Mar 01, 2016	25.16	25.36	24.40	25.34	2,940,503	-0.86(-3.28%)
Feb 29, 2016	26.35	26.46	26.19	26.20	1,288,183	-0.26(-0.98%)
Feb 26, 2016	26.71	26.72	26.18	26.46	954,275	-0.23(-0.86%)
Feb 25, 2016	26.60	26.80	26.16	26.69	1,190,617	+0.13(+0.49%)
Feb 24, 2016	25.89	26.67	25.52	26.56	1,276,596	+0.56(+2.15%)
Feb 23, 2016	25.96	26.32	25.63	26.00	1,423,672	+0.10(+0.39%)
Feb 22, 2016	25.38	25.91	25.19	25.90	1,527,020	+0.60(+2.37%)
Feb 19, 2016	25.00	25.64	24.66	25.30	1,533,968	-0.04(-0.16%)
Feb 18, 2016	24.93	25.70	24.93	25.34	1,992,745	+0.41(+1.64%)
Feb 17, 2016	23.84	25.30	23.84	24.93	1,922,374	+1.33(+5.64%)
Feb 16, 2016	23.00	23.92	22.77	23.60	1,465,658	+0.82(+3.60%)
Feb 12, 2016	22.29	22.78	22.78	22.78	1,277,000	+0.64(+2.89%)
Feb 11, 2016	22.80	22.96	21.99	22.14	1,586,757	-0.83(-3.61%)
Feb 10, 2016	23.69	23.83	22.94	22.97	1,119,922	-0.47(-2.01%)
Feb 09, 2016	23.27	23.59	23.07	23.44	1,835,728	+0.05(+0.21%)
Feb 08, 2016	23.56	24.06	22.94	23.39	1,948,590	-0.37(-1.56%)
Feb 05, 2016	24.55	24.68	23.70	23.76	1,722,836	-1.02(-4.12%)
Feb 04, 2016	24.28	24.80	24.19	24.78	1,207,292	+0.25(+1.02%)
Feb 03, 2016	24.41	24.73	24.03	24.53	2,211,180	+0.19(+0.78%)
Feb 02, 2016	24.25	24.58	24.01	24.34	1,456,281	+0.04(+0.16%)
Feb 01, 2016	23.95	24.52	23.95	24.30	1,571,858	+0.29(+1.21%)
Jan 29, 2016	22.95	24.06	22.91	24.01	1,892,527	+1.11(+4.85%)
Jan 28, 2016	23.40	23.43	22.71	22.90	1,250,592	-0.36(-1.55%)
Jan 27, 2016	23.26	23.77	23.00	23.26	1,396,926	-0.04(-0.17%)
Jan 26, 2016	22.46	23.35	22.43	23.30	1,454,110	+0.84(+3.74%)
Jan 25, 2016	23.05	23.17	22.38	22.46	1,537,275	-0.57(-2.48%)
Jan 22, 2016	23.39	23.74	22.74	23.03	1,884,607	-0.13(-0.56%)
Jan 21, 2016	23.07	23.42	22.89	23.16	1,339,132	+0.14(+0.61%)
Jan 20, 2016	22.56	23.29	21.94	23.02	2,334,696	+0.24(+1.05%)
Jan 19, 2016	23.17	23.23	22.43	22.78	2,183,191	-0.22(-0.96%)
Jan 15, 2016	22.25	23.00	23.00	23.00	1,723,000	+0.14(+0.61%)
Jan 14, 2016	22.42	23.10	22.08	22.86	1,958,413	+0.29(+1.28%)
Jan 13, 2016	23.29	23.61	22.54	22.57	2,855,255	-0.68(-2.92%)
Jan 12, 2016	23.79	24.08	22.97	23.25	2,467,143	-0.30(-1.27%)
Jan 11, 2016	23.33	23.74	23.15	23.55	3,063,140	+0.21(+0.90%)
Jan 08, 2016	23.91	23.94	23.28	23.34	2,383,256	-0.66(-2.75%)
Jan 07, 2016	23.61	24.60	23.61	24.00	2,777,419	-0.13(-0.54%)
Jan 06, 2016	24.42	24.74	23.89	24.13	2,705,486	-0.54(-2.19%)
Jan 05, 2016	24.35	24.77	24.16	24.67	3,523,471	+0.46(+1.90%)
Jan 04, 2016	23.60	24.49	23.50	24.21	3,756,239	+0.35(+1.47%)
Dec 31, 2015	24.24	23.86	23.86	23.86	951,600	-0.40(-1.65%)
Dec 30, 2015	24.44	24.55	24.16	24.26	1,134,914	-0.20(-0.82%)
Dec 29, 2015	24.23	24.62	24.14	24.46	1,301,212	+0.22(+0.91%)
Dec 28, 2015	24.14	24.42	24.01	24.24	1,546,137	+0.00(+0.00%)
Dec 24, 2015	24.36	24.24	24.24	24.24	702,500	-0.17(-0.70%)
Dec 23, 2015	24.38	24.68	24.12	24.41	1,551,625	+0.06(+0.25%)
Dec 22, 2015	23.70	24.45	23.60	24.35	1,950,458	+0.84(+3.57%)
Dec 21, 2015	23.66	23.80	23.45	23.51	1,739,117	-0.13(-0.55%)
Dec 18, 2015	23.37	23.76	23.26	23.64	2,411,060	+0.13(+0.55%)
Dec 17, 2015	23.95	24.00	23.43	23.51	2,077,691	-0.31(-1.30%)
Dec 16, 2015	23.17	23.90	23.11	23.82	1,985,006	+0.61(+2.63%)
Dec 15, 2015	23.47	23.79	23.14	23.21	2,062,561	-0.10(-0.43%)
Dec 14, 2015	23.91	24.21	23.17	23.31	1,970,374	-0.59(-2.47%)
Dec 11, 2015	23.55	24.32	23.52	23.90	2,941,992	+0.02(+0.08%)
Dec 10, 2015	23.69	24.04	23.39	23.88	2,014,463	+0.24(+1.02%)
Dec 09, 2015	23.20	23.90	23.11	23.64	2,090,850	+0.33(+1.42%)
Dec 08, 2015	23.30	23.62	23.17	23.31	2,283,427	-0.19(-0.81%)
Dec 07, 2015	23.65	23.66	23.30	23.50	1,655,107	-0.17(-0.72%)
Dec 04, 2015	22.92	23.69	22.92	23.67	2,479,161	+0.93(+4.09%)
Dec 03, 2015	23.19	23.30	22.25	22.74	2,975,383	-0.21(-0.92%)
Dec 02, 2015	23.04	23.25	22.88	22.95	1,980,294	+0.09(+0.39%)
Dec 01, 2015	23.08	23.11	22.56	22.86	2,782,953	-0.10(-0.44%)
Nov 30, 2015	23.75	23.85	22.78	22.96	2,302,912	-0.70(-2.96%)
Nov 27, 2015	23.53	23.83	23.14	23.66	1,316,678	-0.36(-1.50%)
Nov 25, 2015	23.53	24.02	24.02	24.02	2,620,000	+0.51(+2.17%)
Nov 24, 2015	22.36	23.81	22.21	23.51	3,432,838	+0.46(+2.00%)
Nov 23, 2015	22.80	23.43	22.63	23.05	3,251,122	+0.25(+1.10%)
Nov 20, 2015	22.35	23.34	22.35	22.80	2,899,485	+0.68(+3.07%)
Nov 19, 2015	21.69	22.36	21.66	22.12	1,391,955	-0.03(-0.14%)
Nov 18, 2015	21.69	22.20	21.53	22.15	1,586,211	+0.53(+2.45%)
Nov 17, 2015	22.26	22.30	21.37	21.62	2,052,706	-0.52(-2.35%)
Nov 16, 2015	21.84	22.16	21.47	22.14	1,577,183	+0.19(+0.87%)
Nov 13, 2015	22.33	22.33	21.74	21.95	1,750,228	-0.68(-3.00%)
Nov 12, 2015	22.95	23.10	22.57	22.63	1,284,195	-0.37(-1.61%)
Nov 11, 2015	23.57	23.64	22.69	23.00	2,268,659	-0.66(-2.79%)
Nov 10, 2015	23.40	23.70	23.01	23.66	2,536,080	+0.16(+0.68%)
Nov 09, 2015	23.50	23.59	22.80	23.50	3,387,929	-0.03(-0.13%)
Nov 06, 2015	23.21	23.61	22.96	23.53	2,615,410	+0.20(+0.86%)
Nov 05, 2015	22.75	23.33	22.61	23.33	3,437,366	+0.74(+3.28%)
Nov 04, 2015	21.64	22.90	21.23	22.59	14,166,119	-1.92(-7.83%)
Nov 03, 2015	24.49	24.94	24.45	24.51	3,380,537	+0.07(+0.29%)