Eagle Materials Inc (NY: EXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	90.61	94.44	90.61	93.67	1,214,090	+3.86(+4.30%)
Nov 29, 2016	89.94	90.37	89.22	89.81	372,652	-0.23(-0.26%)
Nov 28, 2016	92.25	92.83	89.49	90.04	565,215	-2.51(-2.71%)
Nov 25, 2016	92.25	92.55	91.76	92.54	160,285	+0.67(+0.73%)
Nov 23, 2016		91.87	91.87	91.87	0	+0.63(+0.69%)
Nov 22, 2016	90.61	91.30	90.39	91.24	1,074,925	+1.25(+1.39%)
Nov 21, 2016	89.79	90.97	88.83	89.99	761,416	+1.00(+1.13%)
Nov 18, 2016	89.37	89.82	87.99	88.99	901,827	-0.53(-0.59%)
Nov 17, 2016	91.52	91.81	88.86	89.52	1,511,830	-2.53(-2.75%)
Nov 16, 2016	91.53	92.29	90.98	92.05	1,348,045	-0.41(-0.45%)
Nov 15, 2016	92.52	93.00	91.38	92.47	1,126,444	-0.07(-0.07%)
Nov 14, 2016	91.70	92.58	90.52	92.53	1,368,020	+1.84(+2.03%)
Nov 11, 2016	91.54	92.34	88.93	90.69	1,184,382	-1.21(-1.32%)
Nov 10, 2016	90.33	93.53	90.33	91.91	2,196,527	+2.58(+2.89%)
Nov 09, 2016	87.82	90.12	85.67	89.33	2,346,103	+6.95(+8.43%)
Nov 08, 2016	80.67	82.72	80.41	82.38	793,431	+1.23(+1.52%)
Nov 07, 2016	80.88	81.36	80.41	81.14	553,305	+2.05(+2.60%)
Nov 04, 2016	77.38	80.47	77.34	79.09	682,665	+1.80(+2.33%)
Nov 03, 2016	79.86	80.05	77.26	77.29	714,939	-2.43(-3.05%)
Nov 02, 2016	79.90	80.89	79.38	79.72	1,157,679	-0.14(-0.18%)
Nov 01, 2016	78.34	79.99	78.26	79.86	1,032,545	+1.83(+2.35%)
Oct 31, 2016	77.92	78.66	77.65	78.03	651,376	+0.46(+0.60%)
Oct 28, 2016	76.72	78.78	76.69	77.57	666,968	+0.91(+1.18%)
Oct 27, 2016	77.28	77.90	76.44	76.66	543,627	-0.42(-0.55%)
Oct 26, 2016	76.34	78.09	75.85	77.09	825,619	+0.18(+0.24%)
Oct 25, 2016	77.13	79.48	76.82	76.90	1,570,572	-0.03(-0.04%)
Oct 24, 2016	73.70	77.51	71.15	76.93	2,168,618	+2.36(+3.17%)
Oct 21, 2016	72.91	74.71	72.29	74.57	916,718	+1.14(+1.55%)
Oct 20, 2016	74.28	74.63	73.17	73.43	752,206	-1.22(-1.64%)
Oct 19, 2016	75.78	75.78	74.47	74.66	807,870	-0.93(-1.22%)
Oct 18, 2016	76.08	76.14	75.12	75.58	208,618	+0.47(+0.63%)
Oct 17, 2016	75.70	75.77	74.79	75.11	433,985	-0.21(-0.28%)
Oct 14, 2016	75.68	76.43	75.19	75.32	333,084	+0.19(+0.26%)
Oct 13, 2016	73.42	75.33	72.81	75.13	542,106	+0.92(+1.23%)
Oct 12, 2016	74.57	74.92	73.96	74.21	386,537	-0.40(-0.53%)
Oct 11, 2016	75.80	75.80	74.30	74.61	492,864	-1.78(-2.33%)
Oct 10, 2016	75.56	76.87	75.56	76.39	536,390	+1.38(+1.84%)
Oct 07, 2016	76.63	77.08	74.93	75.01	1,020,093	-2.06(-2.68%)
Oct 06, 2016	74.21	77.14	73.89	77.08	797,950	+2.68(+3.60%)
Oct 05, 2016	73.35	74.59	73.23	74.40	646,357	+1.63(+2.24%)
Oct 04, 2016	73.67	73.85	72.40	72.77	812,198	-0.18(-0.25%)
Oct 03, 2016	74.07	74.09	72.88	72.95	510,286	-1.44(-1.94%)
Sep 30, 2016	75.05	75.87	73.91	74.40	764,760	-0.98(-1.30%)
Sep 29, 2016	74.66	75.95	73.91	75.38	859,039	+0.58(+0.77%)
Sep 28, 2016	73.20	74.93	72.07	74.80	1,028,650	+1.48(+2.02%)
Sep 27, 2016	74.26	74.37	72.88	73.32	517,393	-0.98(-1.32%)
Sep 26, 2016	73.42	74.85	73.38	74.30	480,923	+0.68(+0.93%)
Sep 23, 2016	73.56	74.35	73.33	73.62	357,218	-0.30(-0.40%)
Sep 22, 2016	74.10	74.40	73.43	73.91	616,658	+0.85(+1.16%)
Sep 21, 2016	71.39	73.12	71.00	73.07	743,996	+2.09(+2.94%)
Sep 20, 2016	72.43	72.49	70.52	70.98	418,187	-0.95(-1.32%)
Sep 19, 2016	71.30	72.92	71.29	71.93	603,053	+1.36(+1.92%)
Sep 16, 2016	72.05	72.37	70.55	70.58	866,255	-2.17(-2.98%)
Sep 15, 2016	71.77	72.88	71.01	72.74	776,394	+0.18(+0.25%)
Sep 14, 2016	73.24	73.42	72.14	72.56	603,382	-0.73(-1.00%)
Sep 13, 2016	74.65	74.99	72.91	73.29	671,812	-1.61(-2.15%)
Sep 12, 2016	72.56	75.29	72.02	74.90	1,448,711	+3.05(+4.25%)
Sep 09, 2016	75.73	75.73	71.67	71.85	1,067,867	-4.56(-5.97%)
Sep 08, 2016	77.22	77.52	76.36	76.41	357,758	-0.81(-1.05%)
Sep 07, 2016	77.34	78.11	76.41	77.22	457,406	-0.25(-0.32%)
Sep 06, 2016	78.47	79.01	76.36	77.47	744,757	-0.69(-0.89%)
Sep 02, 2016	77.19	78.16	78.16	78.16	534,480	+1.35(+1.75%)
Sep 01, 2016	77.08	77.72	75.74	76.81	403,465	-0.54(-0.70%)
Aug 31, 2016	79.45	79.70	75.77	77.35	1,107,664	-2.47(-3.10%)
Aug 30, 2016	80.64	80.82	79.17	79.82	307,972	-0.67(-0.84%)
Aug 29, 2016	79.97	81.32	79.50	80.50	546,514	+0.89(+1.11%)
Aug 26, 2016	80.20	80.90	78.72	79.61	362,929	-0.14(-0.18%)
Aug 25, 2016	80.31	80.31	79.12	79.76	385,274	-0.56(-0.70%)
Aug 24, 2016	80.30	80.60	79.83	80.31	396,710	-0.15(-0.19%)
Aug 23, 2016	80.08	81.02	80.08	80.47	303,580	+0.72(+0.91%)
Aug 22, 2016	78.23	80.18	77.61	79.75	650,729	+1.08(+1.37%)
Aug 19, 2016	79.46	79.82	78.18	78.67	467,922	-1.35(-1.68%)
Aug 18, 2016	79.05	80.29	78.52	80.02	359,610	+1.14(+1.44%)
Aug 17, 2016	79.18	79.18	77.67	78.88	423,271	-0.58(-0.73%)
Aug 16, 2016	80.03	80.31	79.03	79.46	249,699	-0.70(-0.88%)
Aug 15, 2016	79.46	80.65	79.46	80.16	338,650	+1.14(+1.44%)
Aug 12, 2016	79.00	79.64	78.48	79.03	474,078	+0.00(+0.00%)
Aug 11, 2016	78.40	79.55	78.40	79.03	705,245	+0.82(+1.05%)
Aug 10, 2016	77.83	78.23	77.25	78.21	542,271	+0.52(+0.67%)
Aug 09, 2016	78.58	79.15	77.50	77.69	544,767	-0.71(-0.91%)
Aug 08, 2016	78.30	79.28	78.09	78.40	524,716	+0.09(+0.11%)
Aug 05, 2016	78.46	79.28	78.15	78.31	371,789	+0.09(+0.11%)
Aug 04, 2016	78.92	79.23	77.48	78.23	510,065	-0.80(-1.01%)
Aug 03, 2016	77.48	79.25	77.47	79.03	597,124	+1.71(+2.22%)
Aug 02, 2016	78.96	79.00	76.52	77.31	928,795	-1.54(-1.95%)
Aug 01, 2016	80.64	80.64	78.34	78.85	931,202	-1.94(-2.41%)
Jul 29, 2016	81.76	81.76	78.77	80.80	1,039,225	-1.01(-1.24%)
Jul 28, 2016	82.05	82.91	81.64	81.81	547,629	-0.29(-0.35%)
Jul 27, 2016	82.99	84.28	81.85	82.10	687,488	-0.58(-0.70%)
Jul 26, 2016	82.10	82.86	81.81	82.67	685,069	-0.02(-0.02%)
Jul 25, 2016	80.27	83.70	80.10	82.69	1,727,669	+1.93(+2.40%)
Jul 22, 2016	79.92	81.30	79.63	80.76	1,147,745	+0.93(+1.17%)
Jul 21, 2016	80.53	81.47	79.19	79.82	859,734	-0.56(-0.69%)
Jul 20, 2016	77.06	80.93	77.06	80.38	1,686,080	+3.32(+4.31%)
Jul 19, 2016	77.36	77.64	76.61	77.06	297,819	-0.68(-0.88%)
Jul 18, 2016	76.47	77.79	76.40	77.75	423,607	+0.98(+1.28%)
Jul 15, 2016	77.06	77.80	76.66	76.76	421,590	-0.24(-0.31%)
Jul 14, 2016	78.80	79.12	76.55	77.00	719,269	-1.32(-1.68%)
Jul 13, 2016	78.21	78.84	77.71	78.32	750,345	+0.70(+0.91%)
Jul 12, 2016	77.66	78.30	77.56	77.62	510,208	+0.75(+0.98%)
Jul 11, 2016	77.31	78.57	76.73	76.87	383,355	+0.20(+0.26%)
Jul 08, 2016	76.65	77.37	75.74	76.67	559,285	+0.92(+1.22%)
Jul 07, 2016	75.74	76.51	75.32	75.74	550,756	+0.55(+0.73%)
Jul 06, 2016	72.43	75.30	72.40	75.19	596,838	+1.94(+2.65%)
Jul 05, 2016	74.62	75.03	73.07	73.25	475,488	-2.21(-2.93%)
Jul 01, 2016	74.38	75.46	75.46	75.46	834,242	+1.21(+1.63%)
Jun 30, 2016	72.76	74.41	72.37	74.25	590,326	+1.60(+2.20%)
Jun 29, 2016	71.58	72.94	71.33	72.65	473,409	+1.92(+2.72%)
Jun 28, 2016	70.24	71.43	69.88	70.73	635,415	+1.29(+1.86%)
Jun 27, 2016	72.65	72.71	68.56	69.44	1,300,878	-4.38(-5.93%)
Jun 24, 2016	73.70	75.81	73.33	73.82	1,041,412	-3.34(-4.33%)
Jun 23, 2016	75.61	77.23	75.39	77.16	742,502	+2.70(+3.63%)
Jun 22, 2016	75.40	75.40	74.40	74.45	310,773	-0.94(-1.25%)
Jun 21, 2016	75.09	75.53	74.69	75.40	378,151	+0.31(+0.41%)
Jun 20, 2016	75.79	76.40	75.00	75.09	741,809	+0.40(+0.54%)
Jun 17, 2016	73.84	74.89	73.39	74.68	856,924	+0.97(+1.32%)
Jun 16, 2016	74.05	74.10	72.78	73.71	795,309	-0.99(-1.33%)
Jun 15, 2016	75.45	75.68	74.39	74.70	723,091	-0.76(-1.01%)
Jun 14, 2016	75.69	76.04	74.62	75.46	359,583	-0.37(-0.48%)
Jun 13, 2016	76.34	77.45	75.79	75.83	442,142	-0.79(-1.03%)
Jun 10, 2016	77.00	77.54	76.32	76.62	410,344	-1.45(-1.86%)
Jun 09, 2016	78.22	79.12	77.96	78.07	447,683	-1.06(-1.34%)
Jun 08, 2016	78.86	79.78	78.69	79.13	616,894	+0.59(+0.75%)
Jun 07, 2016	77.79	79.09	77.48	78.54	575,711	+0.89(+1.15%)
Jun 06, 2016	74.83	77.98	74.66	77.65	989,468	+3.06(+4.10%)
Jun 03, 2016	74.76	75.47	73.83	74.59	609,927	-0.07(-0.09%)
Jun 02, 2016	76.33	76.36	74.34	74.66	622,060	-1.85(-2.41%)
Jun 01, 2016	74.58	76.67	74.30	76.50	423,444	+1.22(+1.62%)
May 31, 2016	76.25	76.65	74.76	75.28	440,098	-0.86(-1.12%)
May 27, 2016	76.78	76.14	76.14	76.14	374,534	-0.71(-0.93%)
May 26, 2016	75.39	77.69	75.22	76.85	1,223,284	+1.69(+2.25%)
May 25, 2016	75.20	75.86	74.99	75.16	560,529	+0.52(+0.70%)
May 24, 2016	73.90	75.01	73.76	74.64	388,365	+1.06(+1.44%)
May 23, 2016	72.80	73.78	72.45	73.58	445,186	+0.83(+1.14%)
May 20, 2016	70.65	72.83	70.65	72.75	950,107	+2.55(+3.63%)
May 19, 2016	71.79	72.86	68.35	70.21	1,650,350	-2.03(-2.81%)
May 18, 2016	72.59	73.71	71.68	72.23	722,012	-0.88(-1.21%)
May 17, 2016	73.43	73.86	72.32	73.12	590,110	-0.37(-0.51%)
May 16, 2016	73.59	74.79	73.43	73.49	373,356	+0.49(+0.67%)
May 13, 2016	73.42	74.31	72.54	73.00	498,607	-0.59(-0.80%)
May 12, 2016	73.84	74.37	72.81	73.59	455,555	+0.30(+0.41%)
May 11, 2016	74.45	74.87	73.04	73.29	874,847	-1.05(-1.41%)
May 10, 2016	71.45	74.66	71.31	74.34	805,370	+3.09(+4.33%)
May 09, 2016	71.00	71.85	70.54	71.25	313,489	+0.00(+0.00%)
May 06, 2016	70.18	71.45	70.00	71.25	370,919	+0.50(+0.71%)
May 05, 2016	70.38	71.14	69.48	70.75	597,785	+0.64(+0.92%)
May 04, 2016	70.46	70.87	68.96	70.11	454,224	-0.76(-1.07%)
May 03, 2016	71.21	71.65	70.14	70.87	340,167	-0.60(-0.83%)
May 02, 2016	71.44	71.99	71.09	71.46	316,895	+0.22(+0.31%)
Apr 29, 2016	71.26	71.73	70.48	71.24	545,209	+0.02(+0.03%)
Apr 28, 2016	72.18	72.82	70.96	71.22	468,225	-1.61(-2.20%)
Apr 27, 2016	72.41	73.03	71.76	72.83	327,877	+0.51(+0.70%)
Apr 26, 2016	72.09	72.46	71.48	72.32	337,943	+0.66(+0.93%)
Apr 25, 2016	72.47	72.57	71.40	71.66	488,374	-0.67(-0.93%)
Apr 22, 2016	71.75	72.62	71.66	72.33	467,040	+0.61(+0.84%)
Apr 21, 2016	73.06	74.82	71.68	71.72	1,039,576	+0.11(+0.15%)
Apr 20, 2016	70.41	72.28	70.37	71.62	677,903	+1.22(+1.73%)
Apr 19, 2016	70.11	71.44	69.69	70.40	329,681	+0.54(+0.77%)
Apr 18, 2016	68.85	70.41	68.85	69.86	330,547	+0.54(+0.78%)
Apr 15, 2016	68.74	69.78	68.55	69.32	405,285	+0.36(+0.52%)
Apr 14, 2016	68.54	69.08	68.25	68.97	463,609	+0.42(+0.62%)
Apr 13, 2016	67.85	69.11	67.32	68.54	446,334	+1.25(+1.86%)
Apr 12, 2016	67.34	67.91	66.72	67.29	652,838	+0.14(+0.21%)
Apr 11, 2016	68.68	68.96	67.09	67.15	554,436	-0.97(-1.42%)
Apr 08, 2016	67.33	69.27	66.98	68.12	537,568	+1.38(+2.07%)
Apr 07, 2016	65.98	67.05	65.27	66.74	1,284,286	+0.37(+0.56%)
Apr 06, 2016	66.02	66.69	65.82	66.36	809,175	+0.35(+0.52%)
Apr 05, 2016	66.22	67.21	65.74	66.02	602,765	-0.76(-1.14%)
Apr 04, 2016	67.89	68.17	66.68	66.77	410,710	-1.14(-1.68%)
Apr 01, 2016	66.63	68.11	66.24	67.92	576,567	+0.62(+0.93%)
Mar 31, 2016	67.12	67.80	66.56	67.29	743,757	-0.08(-0.11%)
Mar 30, 2016	68.20	68.61	66.55	67.37	609,687	-0.29(-0.43%)
Mar 29, 2016	66.04	67.80	66.04	67.66	667,012	+1.33(+2.01%)
Mar 28, 2016	65.96	67.80	65.55	66.32	580,117	+1.03(+1.57%)
Mar 24, 2016	64.96	65.30	65.30	65.30	677,626	-0.30(-0.45%)
Mar 23, 2016	65.83	66.66	65.54	65.59	700,468	-0.95(-1.43%)
Mar 22, 2016	65.25	66.83	65.06	66.54	858,687	+0.97(+1.48%)
Mar 21, 2016	65.27	65.82	64.70	65.58	520,871	+0.20(+0.31%)
Mar 18, 2016	64.41	66.13	64.41	65.37	1,249,710	+1.02(+1.58%)
Mar 17, 2016	61.94	64.94	61.80	64.36	1,096,217	+2.51(+4.07%)
Mar 16, 2016	60.06	62.05	59.75	61.84	788,801	+1.36(+2.25%)
Mar 15, 2016	60.40	60.56	59.26	60.48	480,710	-0.54(-0.88%)
Mar 14, 2016	61.27	61.93	60.70	61.02	454,275	-0.59(-0.95%)
Mar 11, 2016	59.94	61.79	59.94	61.60	636,821	+2.26(+3.80%)
Mar 10, 2016	60.06	60.14	58.42	59.35	689,435	-0.67(-1.12%)
Mar 09, 2016	60.00	60.57	59.11	60.02	604,499	+0.30(+0.50%)
Mar 08, 2016	62.66	62.66	59.56	59.72	925,226	-3.31(-5.25%)
Mar 07, 2016	60.17	63.33	60.00	63.03	1,089,665	+2.50(+4.12%)
Mar 04, 2016	60.43	60.92	59.78	60.54	854,501	+0.23(+0.38%)
Mar 03, 2016	60.31	60.67	59.37	60.31	766,223	+0.09(+0.14%)
Mar 02, 2016	59.10	60.40	58.15	60.22	623,074	+0.80(+1.34%)
Mar 01, 2016	58.69	59.66	57.37	59.42	931,486	+1.43(+2.47%)
Feb 29, 2016	58.65	59.39	57.74	57.99	1,072,376	-0.43(-0.74%)
Feb 26, 2016	59.31	60.15	58.23	58.42	840,854	-0.63(-1.07%)
Feb 25, 2016	58.46	59.23	57.63	59.06	1,091,817	+0.56(+0.95%)
Feb 24, 2016	55.54	58.66	55.09	58.50	1,337,273	+2.29(+4.08%)
Feb 23, 2016	55.91	56.55	55.23	56.21	802,143	-0.11(-0.19%)
Feb 22, 2016	54.86	56.37	54.86	56.31	561,923	+2.11(+3.90%)
Feb 19, 2016	53.93	54.63	53.56	54.20	559,096	+0.11(+0.20%)
Feb 18, 2016	54.92	55.09	53.51	54.10	637,494	-0.59(-1.07%)
Feb 17, 2016	53.37	56.23	53.37	54.68	869,503	+1.56(+2.95%)
Feb 16, 2016	51.67	53.91	51.36	53.12	1,026,743	+2.17(+4.26%)
Feb 12, 2016	50.42	50.95	50.95	50.95	922,254	+1.17(+2.35%)
Feb 11, 2016	50.09	51.00	48.91	49.78	682,181	-1.03(-2.02%)
Feb 10, 2016	50.46	51.84	49.59	50.80	791,425	+0.75(+1.50%)
Feb 09, 2016	48.53	51.29	48.47	50.05	997,709	+0.39(+0.79%)
Feb 08, 2016	52.16	52.16	48.97	49.66	1,020,458	-3.17(-6.00%)
Feb 05, 2016	52.27	54.94	51.96	52.83	1,330,945	+0.40(+0.77%)
Feb 04, 2016	51.04	53.68	50.61	52.43	1,475,041	+1.66(+3.27%)
Feb 03, 2016	50.69	51.23	48.28	50.77	790,745	+0.96(+1.93%)
Feb 02, 2016	51.00	51.78	49.56	49.81	765,731	-1.58(-3.08%)
Feb 01, 2016	51.00	52.48	50.70	51.39	1,258,083	+0.00(+0.00%)
Jan 29, 2016	46.53	52.15	46.18	51.39	2,276,589	+6.42(+14.28%)
Jan 28, 2016	46.71	47.24	44.58	44.97	1,552,306	-1.00(-2.17%)
Jan 27, 2016	45.68	47.18	45.27	45.97	915,945	+0.35(+0.76%)
Jan 26, 2016	45.83	46.07	44.92	45.62	1,235,599	+0.11(+0.23%)
Jan 25, 2016	46.83	47.46	45.13	45.51	723,084	-2.05(-4.32%)
Jan 22, 2016	47.60	49.48	47.01	47.57	588,704	+0.74(+1.58%)
Jan 21, 2016	46.00	47.21	45.60	46.83	932,590	+0.73(+1.58%)
Jan 20, 2016	45.54	46.68	43.22	46.10	1,475,855	-0.32(-0.68%)
Jan 19, 2016	48.99	49.44	45.60	46.42	797,427	-2.06(-4.26%)
Jan 15, 2016	47.19	48.48	48.48	48.48	917,879	-0.49(-1.00%)
Jan 14, 2016	49.78	49.78	46.01	48.97	2,013,869	-0.62(-1.26%)
Jan 13, 2016	52.22	52.47	49.55	49.59	1,139,449	-2.25(-4.33%)
Jan 12, 2016	52.22	52.31	50.34	51.84	1,051,489	-0.02(-0.04%)
Jan 11, 2016	52.76	52.87	51.29	51.86	918,930	-0.91(-1.73%)
Jan 08, 2016	53.90	53.94	52.68	52.77	629,841	-0.89(-1.66%)
Jan 07, 2016	53.89	55.59	53.28	53.66	644,037	-1.56(-2.83%)
Jan 06, 2016	57.46	57.46	54.14	55.23	966,102	-2.99(-5.14%)
Jan 05, 2016	58.89	59.29	57.67	58.22	775,962	-0.67(-1.14%)
Jan 04, 2016	57.62	58.91	56.80	58.89	902,332	+0.89(+1.54%)
Dec 31, 2015	57.56	58.00	58.00	58.00	565,209	+0.31(+0.53%)
Dec 30, 2015	58.34	58.53	57.46	57.69	376,975	-0.42(-0.73%)
Dec 29, 2015	58.02	58.47	57.25	58.12	360,768	+0.60(+1.03%)
Dec 28, 2015	58.17	58.69	56.95	57.52	301,481	-1.17(-2.00%)
Dec 24, 2015	58.59	58.69	58.69	58.69	227,333	+0.02(+0.03%)
Dec 23, 2015	56.92	58.88	56.68	58.67	619,425	+2.10(+3.72%)
Dec 22, 2015	56.73	56.83	55.79	56.57	1,073,382	-0.01(-0.02%)
Dec 21, 2015	56.91	57.65	56.20	56.58	593,585	+0.07(+0.12%)
Dec 18, 2015	57.66	57.67	56.51	56.51	847,138	-1.15(-2.00%)
Dec 17, 2015	58.67	58.91	56.90	57.67	628,337	-1.08(-1.85%)
Dec 16, 2015	58.08	58.95	57.42	58.75	705,672	+1.06(+1.83%)
Dec 15, 2015	57.37	58.61	57.04	57.69	1,004,891	+1.03(+1.81%)
Dec 14, 2015	58.33	58.63	56.37	56.67	823,795	-0.90(-1.56%)
Dec 11, 2015	59.08	59.33	57.41	57.57	741,333	-2.12(-3.55%)
Dec 10, 2015	59.66	60.64	58.86	59.69	637,604	-0.37(-0.62%)
Dec 09, 2015	61.13	61.68	59.85	60.06	937,431	-1.03(-1.68%)
Dec 08, 2015	60.05	61.60	59.70	61.09	897,893	+0.00(+0.00%)
Dec 07, 2015	64.30	64.38	60.93	61.09	905,484	-3.44(-5.33%)
Dec 04, 2015	64.93	65.26	64.17	64.53	459,872	-0.42(-0.65%)
Dec 03, 2015	66.32	66.88	64.33	64.95	634,382	-1.27(-1.92%)
Dec 02, 2015	66.86	67.36	65.78	66.22	378,052	-0.83(-1.24%)