American International Group (NY: AIG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	49.41	49.64	48.37	48.37	10,871,591	-0.75(-1.53%)
Feb 27, 2018	49.75	50.30	49.05	49.12	10,147,391	-0.66(-1.32%)
Feb 26, 2018	50.58	50.78	49.32	49.77	13,951,266	-0.89(-1.76%)
Feb 23, 2018	50.81	51.03	50.26	50.67	6,653,278	+0.09(+0.18%)
Feb 22, 2018		51.42	50.50	50.58	27,478,486	-0.19(-0.37%)
Feb 21, 2018	50.45	51.76	50.39	50.76	8,521,233	+0.12(+0.23%)
Feb 20, 2018	49.99	50.74	49.96	50.64	6,341,585	+0.48(+0.96%)
Feb 16, 2018		50.16	50.16	50.16	0	+0.20(+0.41%)
Feb 15, 2018		50.44	49.74	49.96	9,329,558	-0.15(-0.30%)
Feb 14, 2018	49.87	50.29	49.50	50.11	7,993,061	-0.02(-0.03%)
Feb 13, 2018		50.39		50.13	5,820,444	-0.15(-0.30%)
Feb 12, 2018	50.91	50.96	49.88	50.28	7,200,925	-0.51(-1.01%)
Feb 09, 2018	51.75	52.04	49.22	50.80	17,939,530	+1.64(+3.33%)
Feb 08, 2018	50.99	51.13	49.15	49.16	8,745,087	-1.85(-3.62%)
Feb 07, 2018	50.61	51.71	50.34	51.01	9,136,060	+0.18(+0.35%)
Feb 06, 2018	50.34	51.18	49.80	50.83	14,255,427	-0.67(-1.29%)
Feb 05, 2018	52.54	52.78	50.99	51.50	10,100,872	-1.68(-3.16%)
Feb 02, 2018	53.88	53.96	53.03	53.17	5,091,185	-0.95(-1.76%)
Feb 01, 2018	53.76	54.22	53.39	54.13	4,885,077	+0.21(+0.39%)
Jan 31, 2018	53.71	54.07	53.43	53.92	5,820,355	+0.48(+0.90%)
Jan 30, 2018	53.62	54.03	53.23	53.44	5,400,912	-0.77(-1.42%)
Jan 29, 2018	54.52	54.87	54.17	54.20	5,062,787	-0.35(-0.65%)
Jan 26, 2018	54.51	54.75	54.19	54.56	5,944,453	-0.10(-0.19%)
Jan 25, 2018	54.28	54.73	53.84	54.66	7,247,448	+0.40(+0.75%)
Jan 24, 2018	52.69	54.44	52.64	54.25	12,244,528	+1.67(+3.18%)
Jan 23, 2018	51.33	52.72	51.21	52.58	11,849,742	+1.13(+2.20%)
Jan 22, 2018	51.76	51.76	50.98	51.45	8,530,302	-0.46(-0.89%)
Jan 19, 2018	52.02	52.17	51.73	51.92	7,704,449	+0.02(+0.03%)
Jan 18, 2018	51.93	52.11	51.48	51.90	6,404,402	+0.09(+0.18%)
Jan 17, 2018	51.79	51.95	51.61	51.81	5,851,420	+0.30(+0.59%)
Jan 16, 2018	51.57	51.64	51.36	51.50	7,206,796	+0.08(+0.15%)
Jan 12, 2018		51.43	51.43	51.43	0	-0.15(-0.29%)
Jan 11, 2018	51.66	51.84	51.50	51.58	7,749,281	+0.13(+0.25%)
Jan 10, 2018		51.75		51.45	14,535,695	+0.31(+0.61%)
Jan 09, 2018	50.91	51.69	50.82	51.14	7,906,305	+0.32(+0.63%)
Jan 08, 2018	51.00	51.06	50.73	50.82	3,828,300	-0.34(-0.66%)
Jan 05, 2018	51.15	51.28	50.92	51.16	4,417,427	+0.21(+0.41%)
Jan 04, 2018	50.96	51.50	50.85	50.95	4,944,367	+0.20(+0.40%)
Jan 03, 2018	50.09	50.85	49.99	50.74	5,879,460	+0.56(+1.11%)
Jan 02, 2018	50.61	50.61	49.88	50.19	4,469,009	-0.07(-0.13%)
Dec 29, 2017		50.26	50.26	50.26	0	-0.35(-0.70%)
Dec 28, 2017	50.36	50.63	50.14	50.61	2,813,283	+0.39(+0.77%)
Dec 27, 2017	50.01	50.24	49.93	50.22	3,368,528	+0.09(+0.19%)
Dec 26, 2017	49.95	50.43	49.93	50.13	2,796,416	+0.10(+0.20%)
Dec 22, 2017	50.84	50.91	49.86	50.03	5,057,903	-0.65(-1.28%)
Dec 21, 2017	50.82	51.18	50.63	50.68	5,712,373	+0.07(+0.13%)
Dec 20, 2017	50.48	50.73	50.26	50.61	5,189,482	+0.19(+0.37%)
Dec 19, 2017	50.61	50.67	50.40	50.42	4,534,061	+0.17(+0.34%)
Dec 18, 2017	50.32	50.64	50.04	50.26	6,675,572	+0.16(+0.32%)
Dec 15, 2017	49.24	50.20	49.24	50.10	10,014,351	+1.08(+2.20%)
Dec 14, 2017	49.77	49.89	48.80	49.02	8,192,753	-0.73(-1.46%)
Dec 13, 2017	50.54	50.55	49.70	49.74	6,320,836	-0.81(-1.60%)
Dec 12, 2017	50.55	50.74	50.32	50.55	4,332,759	+0.12(+0.23%)
Dec 11, 2017	50.07	50.46	49.95	50.43	4,935,714	+0.24(+0.47%)
Dec 08, 2017	50.30	50.33	49.93	50.20	4,032,108	-0.03(-0.07%)
Dec 07, 2017	50.46	50.64	50.12	50.23	4,256,831	-0.13(-0.27%)
Dec 06, 2017	50.13	50.82	50.13	50.37	5,046,905	+0.42(+0.84%)
Dec 05, 2017	49.71	50.29	49.43	49.95	5,813,007	+0.23(+0.46%)
Dec 04, 2017	50.69	50.74	49.53	49.72	6,931,646	-0.52(-1.04%)
Dec 01, 2017	50.40	50.51	49.61	50.24	5,408,529	-0.07(-0.13%)
Nov 30, 2017	50.87	50.87	50.08	50.31	7,946,530	-0.29(-0.56%)
Nov 29, 2017	50.46	51.25	50.37	50.59	9,210,186	+0.40(+0.80%)
Nov 28, 2017	49.30	50.37	49.10	50.19	7,992,232	+0.89(+1.80%)
Nov 27, 2017	49.59	49.66	49.24	49.30	5,011,575	-0.23(-0.46%)
Nov 24, 2017	49.89	49.90	49.48	49.53	2,078,765	-0.17(-0.34%)
Nov 22, 2017	49.97	50.06	49.69	49.69	3,625,811	-0.34(-0.67%)
Nov 21, 2017	50.21	50.31	49.94	50.03	5,199,512	-0.05(-0.10%)
Nov 20, 2017	50.34	50.36	49.75	50.08	7,567,480	-0.31(-0.62%)
Nov 17, 2017	50.16	50.47	49.85	50.39	6,638,527	+0.00(+0.00%)
Nov 16, 2017	51.47	51.52	50.30	50.39	6,724,398	-0.91(-1.77%)
Nov 15, 2017	51.22	51.73	51.11	51.30	4,887,132	-0.27(-0.52%)
Nov 14, 2017	51.69	51.95	51.40	51.57	8,104,843	-0.45(-0.87%)
Nov 13, 2017	51.75	52.10	51.68	52.02	4,296,779	-0.05(-0.10%)
Nov 10, 2017	52.09	52.30	51.94	52.07	5,270,875	-0.15(-0.29%)
Nov 09, 2017	51.60	52.35	51.44	52.22	5,452,845	+0.48(+0.92%)
Nov 08, 2017	52.12	52.24	51.64	51.74	5,620,753	-0.39(-0.74%)
Nov 07, 2017	52.54	52.92	51.96	52.13	7,094,150	-0.30(-0.58%)
Nov 06, 2017	51.85	52.63	51.68	52.43	9,071,341	+0.41(+0.79%)
Nov 03, 2017	52.09	53.26	51.78	52.02	17,183,984	-2.50(-4.59%)
Nov 02, 2017	54.18	54.79	54.03	54.52	4,805,345	+0.27(+0.49%)
Nov 01, 2017	54.47	54.61	54.12	54.25	3,607,375	+0.04(+0.08%)
Oct 31, 2017	54.27	54.48	54.07	54.21	3,803,892	-0.14(-0.26%)
Oct 30, 2017	53.70	54.53	53.70	54.35	4,803,406	+0.19(+0.36%)
Oct 27, 2017	54.33	54.44	53.67	54.16	4,791,684	-0.25(-0.46%)
Oct 26, 2017	54.90	54.91	54.06	54.41	4,816,938	-0.21(-0.38%)
Oct 25, 2017	54.69	54.85	54.42	54.62	4,787,133	-0.03(-0.05%)
Oct 24, 2017	54.55	54.69	54.37	54.64	4,556,566	+0.14(+0.26%)
Oct 23, 2017	54.67	54.83	54.37	54.50	4,897,109	+0.08(+0.14%)
Oct 20, 2017	54.82	55.00	54.38	54.43	8,189,770	-0.17(-0.31%)
Oct 19, 2017	53.06	54.66	52.92	54.59	8,560,124	+1.37(+2.57%)
Oct 18, 2017	53.60	53.67	53.07	53.23	5,295,188	-0.16(-0.30%)
Oct 17, 2017	53.57	53.77	53.25	53.39	6,414,508	-0.29(-0.55%)
Oct 16, 2017	53.17	53.74	52.97	53.68	7,806,891	+0.69(+1.30%)
Oct 13, 2017	52.38	53.17	52.22	52.99	8,439,103	+0.51(+0.98%)
Oct 12, 2017	51.81	52.64	51.73	52.48	7,365,507	+0.60(+1.15%)
Oct 11, 2017	51.78	51.91	51.56	51.88	6,842,583	+0.05(+0.10%)
Oct 10, 2017	51.18	51.96	51.18	51.83	4,886,427	+0.00(+0.00%)
Oct 09, 2017	52.22	52.28	51.69	51.83	3,092,189	-0.40(-0.77%)
Oct 06, 2017	52.24	52.38	52.02	52.24	4,346,888	+0.23(+0.45%)
Oct 05, 2017	51.72	52.16	51.54	52.00	4,352,739	+0.34(+0.65%)
Oct 04, 2017	51.68	51.77	51.53	51.67	2,865,708	-0.04(-0.08%)
Oct 03, 2017	51.83	51.95	51.41	51.71	5,272,106	-0.19(-0.37%)
Oct 02, 2017	51.78	51.97	51.50	51.90	4,605,592	+0.39(+0.77%)
Sep 29, 2017	51.38	51.92	51.28	51.51	5,169,259	+0.35(+0.69%)
Sep 28, 2017	51.37	51.45	50.94	51.15	5,834,649	-0.23(-0.46%)
Sep 27, 2017	51.10	51.62	50.77	51.39	7,112,389	+0.65(+1.29%)
Sep 26, 2017	51.01	51.05	50.35	50.73	9,161,599	-0.45(-0.89%)
Sep 25, 2017	50.60	51.34	50.60	51.19	5,250,630	+0.25(+0.49%)
Sep 22, 2017	50.65	51.18	50.52	50.94	5,252,953	+0.18(+0.35%)
Sep 21, 2017	50.52	50.94	50.46	50.76	5,190,402	+0.32(+0.63%)
Sep 20, 2017	49.87	50.62	49.87	50.44	7,210,532	+0.53(+1.06%)
Sep 19, 2017	49.79	50.15	49.68	49.91	4,878,432	+0.08(+0.17%)
Sep 18, 2017	50.05	50.17	49.69	49.83	8,693,703	-0.19(-0.39%)
Sep 15, 2017	50.06	50.37	49.84	50.02	11,125,636	-0.16(-0.32%)
Sep 14, 2017	50.76	50.81	50.00	50.18	6,416,473	-0.51(-1.01%)
Sep 13, 2017	50.83	50.89	50.50	50.69	6,581,943	-0.38(-0.75%)
Sep 12, 2017	50.78	51.10	50.66	51.08	5,164,762	+0.36(+0.71%)
Sep 11, 2017	50.38	50.96	50.06	50.72	9,761,830	+0.83(+1.66%)
Sep 08, 2017	48.43	50.27	48.32	49.89	12,064,904	+1.26(+2.59%)
Sep 07, 2017	49.57	49.63	48.45	48.63	7,965,925	-1.00(-2.02%)
Sep 06, 2017	49.84	50.04	49.59	49.63	7,115,008	-0.15(-0.30%)
Sep 05, 2017	50.43	50.64	49.62	49.78	10,014,802	-0.88(-1.73%)
Sep 01, 2017	50.56	50.93	50.44	50.66	4,489,794	+0.18(+0.36%)
Aug 31, 2017	50.42	50.53	50.12	50.48	8,746,742	+0.23(+0.47%)
Aug 30, 2017	50.22	50.36	50.16	50.24	5,296,141	-0.01(-0.02%)
Aug 29, 2017	50.24	50.43	50.09	50.25	5,835,262	-0.38(-0.74%)
Aug 28, 2017	50.63	50.67	50.30	50.63	7,890,418	-0.10(-0.20%)
Aug 25, 2017	50.33	50.83	50.18	50.73	7,042,501	+0.46(+0.91%)
Aug 24, 2017	50.73	50.86	50.22	50.27	6,457,897	-0.45(-0.89%)
Aug 23, 2017	50.81	50.95	50.63	50.72	6,357,645	-0.38(-0.74%)
Aug 22, 2017	51.20	51.34	50.86	51.09	5,803,572	-0.06(-0.11%)
Aug 21, 2017	51.16	51.20	50.84	51.15	3,594,920	-0.04(-0.08%)
Aug 18, 2017	51.29	51.60	51.04	51.19	5,385,593	-0.28(-0.54%)
Aug 17, 2017	52.38	52.38	51.44	51.47	6,200,615	-1.09(-2.06%)
Aug 16, 2017	52.75	52.83	52.42	52.55	3,183,523	-0.05(-0.10%)
Aug 15, 2017	52.71	52.95	52.58	52.60	3,672,930	+0.13(+0.24%)
Aug 14, 2017	52.72	52.92	52.44	52.48	3,901,718	+0.19(+0.37%)
Aug 11, 2017	52.70	52.75	52.17	52.29	4,404,918	-0.29(-0.56%)
Aug 10, 2017	53.19	53.29	52.51	52.58	5,242,246	-0.84(-1.58%)
Aug 09, 2017	53.42	53.76	53.11	53.42	6,711,657	-0.47(-0.87%)
Aug 08, 2017	54.20	54.31	53.74	53.89	3,764,693	-0.34(-0.63%)
Aug 07, 2017	54.05	54.31	53.83	54.23	6,351,884	-0.08(-0.15%)
Aug 04, 2017	55.22	55.27	54.07	54.31	6,080,105	-0.82(-1.48%)
Aug 03, 2017	55.15	56.17	54.34	55.13	10,175,892	+0.13(+0.24%)
Aug 02, 2017	54.49	55.04	54.33	55.00	4,610,883	+0.35(+0.64%)
Aug 01, 2017	54.86	54.87	54.48	54.65	3,567,787	+0.03(+0.05%)
Jul 31, 2017	54.59	54.79	54.36	54.62	3,779,439	+0.15(+0.28%)
Jul 28, 2017	54.46	54.68	54.30	54.47	3,401,081	+0.08(+0.15%)
Jul 27, 2017	54.39	55.10	54.32	54.39	5,139,465	-0.02(-0.03%)
Jul 26, 2017	54.51	54.64	54.26	54.41	5,342,656	-0.08(-0.15%)
Jul 25, 2017	54.20	54.60	54.17	54.49	5,943,097	+0.63(+1.18%)
Jul 24, 2017	53.58	53.93	53.45	53.86	3,508,387	+0.28(+0.51%)
Jul 21, 2017	53.55	53.65	53.31	53.58	4,244,929	-0.03(-0.05%)
Jul 20, 2017		53.71	53.26	53.61	4,179,966	+0.03(+0.06%)
Jul 19, 2017	53.35	53.57	53.19	53.57	3,440,929	+0.27(+0.50%)
Jul 18, 2017	53.27	53.48	53.01	53.30	4,769,934	-0.15(-0.28%)
Jul 17, 2017	53.41	53.59	53.02	53.45	4,153,348	-0.05(-0.09%)
Jul 14, 2017	53.25	53.61	52.99	53.51	3,316,535	-0.02(-0.03%)
Jul 13, 2017	52.88	53.66	52.73	53.52	6,599,594	+0.78(+1.49%)
Jul 12, 2017	52.50	53.05	52.40	52.74	3,219,071	+0.23(+0.45%)
Jul 11, 2017	52.70	52.80	52.35	52.50	3,454,863	-0.13(-0.25%)
Jul 10, 2017	52.65	52.83	52.56	52.64	3,763,035	-0.23(-0.44%)
Jul 07, 2017	52.77	52.95	52.56	52.87	4,026,785	+0.23(+0.43%)
Jul 06, 2017	52.40	53.24	52.39	52.65	7,294,715	+0.25(+0.48%)
Jul 05, 2017	52.91	53.04	52.13	52.40	8,565,896	-0.43(-0.81%)
Jul 03, 2017	52.43	53.34	52.43	52.82	3,869,165	+0.64(+1.23%)
Jun 30, 2017	53.14	53.15	51.98	52.18	9,263,986	-0.82(-1.54%)
Jun 29, 2017	53.67	53.86	52.79	53.00	5,243,695	-0.28(-0.53%)
Jun 28, 2017	53.14	53.54	53.14	53.28	4,544,046	+0.36(+0.68%)
Jun 27, 2017	52.80	53.41	52.75	52.92	5,975,426	+0.19(+0.36%)
Jun 26, 2017	52.76	53.12	52.65	52.73	4,600,903	+0.13(+0.25%)
Jun 23, 2017	52.73	52.88	52.42	52.60	10,138,919	-0.02(-0.05%)
Jun 22, 2017	52.58	52.81	52.44	52.62	3,294,380	-0.14(-0.27%)
Jun 21, 2017	53.32	53.36	52.71	52.76	5,353,657	-0.14(-0.27%)
Jun 20, 2017	53.25	53.34	52.85	52.90	4,682,011	-0.47(-0.88%)
Jun 19, 2017	53.52	53.56	53.18	53.37	3,703,438	+0.13(+0.25%)
Jun 16, 2017	53.39	53.41	53.05	53.24	9,120,575	-0.02(-0.03%)
Jun 15, 2017	53.25	53.52	52.88	53.25	5,866,048	-0.37(-0.68%)
Jun 14, 2017	53.45	53.70	53.10	53.62	3,626,025	+0.02(+0.03%)
Jun 13, 2017	53.31	53.69	53.11	53.61	5,650,141	+0.34(+0.64%)
Jun 12, 2017	53.41	53.75	53.05	53.26	6,766,177	-0.03(-0.06%)
Jun 09, 2017	53.01	53.32	52.58	53.30	8,584,696	+0.43(+0.82%)
Jun 08, 2017		53.32	52.37	52.86	5,862,597	+0.42(+0.79%)
Jun 07, 2017	52.65	52.67	52.38	52.45	5,062,074	-0.12(-0.24%)
Jun 06, 2017	52.79	52.86	52.36	52.57	5,006,923	-0.43(-0.81%)
Jun 05, 2017	53.15	53.27	52.96	53.01	3,914,971	-0.34(-0.64%)
Jun 02, 2017	52.78	53.44	52.69	53.35	6,908,403	+0.28(+0.53%)
Jun 01, 2017	52.99	53.18	52.84	53.06	6,197,661	+0.22(+0.42%)
May 31, 2017	53.30	53.30	52.75	52.84	9,023,071	-0.39(-0.73%)
May 30, 2017	52.57	53.41	52.53	53.23	7,656,711	+0.46(+0.87%)
May 26, 2017	52.32	53.06	52.24	52.77	10,617,568	+0.36(+0.68%)
May 25, 2017	52.19	52.51	51.94	52.42	11,946,628	+0.43(+0.83%)
May 24, 2017	51.68	52.18	51.63	51.98	14,424,370	+0.36(+0.69%)
May 23, 2017	50.95	51.72	50.83	51.63	9,596,197	+0.66(+1.29%)
May 22, 2017	51.16	51.41	50.80	50.97	11,151,363	+0.15(+0.29%)
May 19, 2017	51.08	51.31	50.76	50.82	11,692,325	-0.16(-0.31%)
May 18, 2017	51.05	51.39	50.78	50.98	11,963,582	-0.14(-0.28%)
May 17, 2017	51.55	51.36	50.80	51.12	15,958,371	-0.43(-0.84%)
May 16, 2017	51.76	51.79	51.34	51.55	9,588,413	+0.22(+0.42%)
May 15, 2017	50.86	51.37	50.86	51.34	11,540,126	+0.69(+1.36%)
May 12, 2017	51.14	51.33	50.59	50.65	17,435,892	-0.66(-1.29%)
May 11, 2017	52.22	52.23	51.25	51.31	10,956,387	+0.35(+0.68%)
May 10, 2017	51.20	51.32	50.83	50.96	4,773,567	-0.37(-0.73%)
May 09, 2017	51.40	51.85	51.20	51.34	7,586,400	-0.08(-0.16%)
May 08, 2017	52.12	52.15	51.28	51.42	7,813,020	-0.66(-1.26%)
May 05, 2017	52.12	52.28	51.99	52.08	7,293,773	+0.03(+0.06%)
May 04, 2017	52.25	52.72	51.98	52.04	10,224,309	+0.94(+1.84%)
May 03, 2017	50.99	51.41	50.87	51.10	9,062,705	+0.01(+0.02%)
May 02, 2017	51.07	51.54	50.98	51.10	6,267,942	-0.07(-0.13%)
May 01, 2017	50.81	51.39	50.71	51.16	6,958,773	+0.58(+1.15%)
Apr 28, 2017	50.70	50.92	50.55	50.58	5,807,409	-0.20(-0.39%)
Apr 27, 2017	50.00	51.00	49.92	50.78	8,261,344	+0.82(+1.65%)
Apr 26, 2017	49.83	50.51	49.76	49.96	14,948,472	+0.07(+0.15%)
Apr 25, 2017	49.83	50.07	49.74	49.88	10,076,150	+0.32(+0.64%)
Apr 24, 2017	49.74	49.79	49.33	49.57	9,549,983	+0.47(+0.95%)
Apr 21, 2017	49.46	49.58	49.06	49.10	7,795,097	-0.45(-0.91%)
Apr 20, 2017	49.12	50.23	48.94	49.55	11,316,732	+0.57(+1.17%)
Apr 19, 2017	49.68	49.81	48.75	48.98	7,376,563	-0.43(-0.87%)
Apr 18, 2017	49.48	49.76	49.24	49.41	5,829,983	-0.36(-0.72%)
Apr 17, 2017	49.50	49.88	49.30	49.77	7,152,249	+0.32(+0.64%)
Apr 13, 2017	49.82	50.07	49.41	49.45	7,172,328	-0.51(-1.03%)
Apr 12, 2017	49.98	50.21	49.61	49.97	9,053,647	-0.51(-1.02%)
Apr 11, 2017	50.89	51.00	50.29	50.48	7,403,222	-0.57(-1.12%)
Apr 10, 2017	51.00	51.39	50.88	51.05	5,733,157	+0.12(+0.23%)
Apr 07, 2017	51.09	51.34	50.90	50.94	5,836,982	-0.42(-0.81%)
Apr 06, 2017	51.07	51.54	50.98	51.35	4,651,391	+0.18(+0.36%)
Apr 05, 2017	51.93	52.13	51.11	51.17	5,545,612	-0.46(-0.90%)
Apr 04, 2017	51.25	51.70	51.07	51.64	5,483,130	+0.32(+0.63%)
Apr 03, 2017	51.84	51.95	50.94	51.31	6,212,211	-0.53(-1.03%)
Mar 31, 2017	51.83	52.18	51.69	51.84	6,377,449	-0.12(-0.22%)
Mar 30, 2017	51.26	52.23	51.22	51.96	5,667,670	+0.66(+1.30%)
Mar 29, 2017	51.15	51.39	51.08	51.30	6,466,336	-0.07(-0.15%)
Mar 28, 2017	50.40	51.69	50.34	51.37	7,816,466	+0.77(+1.53%)
Mar 27, 2017	49.94	50.76	49.73	50.60	7,995,090	+0.04(+0.08%)
Mar 24, 2017	51.07	51.30	50.19	50.56	10,195,699	-0.38(-0.75%)
Mar 23, 2017	50.91	51.40	50.82	50.94	8,302,508	+0.08(+0.16%)
Mar 22, 2017	51.14	51.34	50.74	50.85	8,932,448	-0.43(-0.84%)
Mar 21, 2017	52.05	52.05	51.12	51.29	8,799,462	-0.51(-0.98%)
Mar 20, 2017	51.66	52.18	51.39	51.79	5,535,298	-0.04(-0.08%)
Mar 17, 2017	52.02	52.35	51.51	51.83	19,819,374	-0.41(-0.78%)
Mar 16, 2017	52.44	52.71	52.13	52.24	6,245,569	-0.27(-0.51%)
Mar 15, 2017	52.39	52.64	52.22	52.51	7,059,818	+0.29(+0.56%)
Mar 14, 2017	52.11	52.33	51.83	52.22	6,179,035	-0.25(-0.47%)
Mar 13, 2017	51.46	52.59	51.33	52.47	10,028,718	+0.35(+0.67%)
Mar 10, 2017	52.29	52.38	51.94	52.12	6,058,495	-0.11(-0.21%)
Mar 09, 2017	53.32	53.50	52.01	52.22	10,365,965	-0.19(-0.36%)
Mar 08, 2017	52.75	52.92	52.29	52.41	7,098,650	-0.01(-0.02%)
Mar 07, 2017	52.62	52.68	51.77	52.42	9,859,016	-0.27(-0.52%)
Mar 06, 2017	52.71	52.89	52.36	52.70	6,421,507	-0.36(-0.69%)
Mar 03, 2017	52.76	53.17	52.69	53.06	5,615,860	+0.26(+0.50%)
Mar 02, 2017	53.36	53.48	52.75	52.79	8,270,941	-0.60(-1.13%)