Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		76.47	76.47	76.47	0	-0.12(-0.15%)
Dec 29, 2016	74.88	76.86	74.79	76.59	1,521,974	+1.86(+2.49%)
Dec 28, 2016	75.22	75.42	74.33	74.73	1,125,234	-0.31(-0.41%)
Dec 27, 2016	75.21	75.63	74.72	75.04	655,221	+0.05(+0.07%)
Dec 23, 2016		74.99	74.99	74.99	0	+0.12(+0.17%)
Dec 22, 2016	74.06	75.12	73.64	74.86	1,048,134	+0.68(+0.91%)
Dec 21, 2016	74.60	76.15	74.15	74.19	1,505,607	-0.33(-0.45%)
Dec 20, 2016	75.17	76.38	74.22	74.52	1,975,460	-0.66(-0.88%)
Dec 19, 2016	74.75	75.21	73.86	75.18	1,387,162	+1.56(+2.13%)
Dec 16, 2016	74.03	75.17	73.32	73.62	3,946,605	+0.20(+0.28%)
Dec 15, 2016	73.30	74.73	72.68	73.42	1,656,926	-0.16(-0.21%)
Dec 14, 2016	75.49	75.56	73.47	73.57	1,841,561	-1.67(-2.22%)
Dec 13, 2016	75.08	75.66	73.83	75.24	2,418,369	+0.85(+1.14%)
Dec 12, 2016	72.30	74.74	72.30	74.40	2,738,599	+1.90(+2.62%)
Dec 09, 2016	73.07	73.80	72.05	72.50	1,570,778	-0.15(-0.21%)
Dec 08, 2016	71.64	72.84	71.27	72.65	2,070,131	+1.51(+2.12%)
Dec 07, 2016	69.52	71.33	69.50	71.14	1,499,251	+1.94(+2.81%)
Dec 06, 2016	69.54	70.54	69.02	69.20	2,042,792	-0.08(-0.12%)
Dec 05, 2016	68.78	69.61	68.71	69.28	1,276,541	+0.57(+0.83%)
Dec 02, 2016	68.37	70.04	68.37	68.71	1,579,753	+0.35(+0.52%)
Dec 01, 2016	70.63	71.04	68.03	68.36	2,699,065	-2.85(-4.00%)
Nov 30, 2016	71.70	71.70	70.66	71.20	2,233,242	-0.90(-1.25%)
Nov 29, 2016	70.73	72.56	70.68	72.11	1,922,256	+1.52(+2.15%)
Nov 28, 2016	70.12	70.91	69.79	70.59	1,159,812	+0.45(+0.64%)
Nov 25, 2016	69.21	70.49	69.14	70.14	672,148	+0.96(+1.39%)
Nov 23, 2016		69.18	69.18	69.18	0	-1.77(-2.49%)
Nov 22, 2016	69.24	71.03	68.79	70.94	1,947,350	+2.07(+3.01%)
Nov 21, 2016	69.18	70.08	68.67	68.87	1,791,511	+0.28(+0.40%)
Nov 18, 2016	67.83	68.77	66.86	68.59	2,145,475	+1.08(+1.60%)
Nov 17, 2016	68.72	69.24	67.02	67.51	2,574,302	-1.23(-1.79%)
Nov 16, 2016	69.39	69.70	67.98	68.74	1,859,738	-1.13(-1.62%)
Nov 15, 2016	69.48	71.02	69.19	69.88	1,883,897	+0.49(+0.71%)
Nov 14, 2016	67.69	69.40	66.04	69.38	2,686,298	+1.57(+2.32%)
Nov 11, 2016	68.04	68.99	67.19	67.81	4,560,251	-0.23(-0.34%)
Nov 10, 2016	70.05	70.42	67.42	68.04	3,946,324	-2.31(-3.29%)
Nov 09, 2016	71.00	71.82	69.59	70.36	3,064,139	-2.81(-3.85%)
Nov 08, 2016	72.21	73.63	71.23	73.17	2,393,313	+1.21(+1.68%)
Nov 07, 2016	70.98	72.51	70.98	71.96	2,676,369	+1.91(+2.73%)
Nov 04, 2016	68.57	70.26	68.19	70.05	1,839,582	+1.64(+2.40%)
Nov 03, 2016	68.00	68.51	66.75	68.40	2,177,825	+0.38(+0.56%)
Nov 02, 2016	69.31	69.63	68.01	68.03	2,179,095	-1.21(-1.75%)
Nov 01, 2016	72.05	72.27	68.90	69.24	2,159,070	-2.81(-3.91%)
Oct 31, 2016	71.81	72.20	70.92	72.05	1,539,489	+0.63(+0.89%)
Oct 28, 2016	71.04	72.39	69.80	71.42	2,071,312	+0.45(+0.64%)
Oct 27, 2016	75.31	75.31	69.91	70.96	2,967,593	-3.49(-4.69%)
Oct 26, 2016	74.24	74.94	73.73	74.46	2,047,313	-0.27(-0.36%)
Oct 25, 2016	74.17	74.83	73.08	74.73	1,205,321	+0.71(+0.96%)
Oct 24, 2016	74.35	74.90	73.51	74.02	1,290,228	+0.23(+0.31%)
Oct 21, 2016	73.47	74.19	73.29	73.79	981,192	-0.25(-0.34%)
Oct 20, 2016	74.36	74.94	73.90	74.04	1,165,152	-0.38(-0.51%)
Oct 19, 2016	74.61	74.89	73.59	74.42	1,031,821	-0.05(-0.07%)
Oct 18, 2016	73.84	74.89	73.31	74.47	1,218,483	+1.26(+1.72%)
Oct 17, 2016	73.08	73.49	72.75	73.22	926,098	+0.18(+0.24%)
Oct 14, 2016	73.03	73.80	72.25	73.04	1,353,905	+0.10(+0.14%)
Oct 13, 2016	71.77	73.04	71.30	72.94	1,584,376	+0.97(+1.35%)
Oct 12, 2016	70.73	72.04	70.34	71.97	1,160,909	+1.39(+1.97%)
Oct 11, 2016	71.27	71.51	70.24	70.58	899,202	-0.76(-1.06%)
Oct 10, 2016	70.69	71.77	70.69	71.33	1,486,010	+0.68(+0.96%)
Oct 07, 2016	70.52	72.31	69.97	70.66	1,677,424	+0.49(+0.69%)
Oct 06, 2016	69.51	70.93	68.77	70.17	2,334,837	+0.12(+0.18%)
Oct 05, 2016	71.15	71.33	69.10	70.05	2,318,485	-1.04(-1.46%)
Oct 04, 2016	72.48	72.49	70.32	71.09	2,713,013	-1.87(-2.56%)
Oct 03, 2016	74.62	74.62	72.30	72.95	2,061,037	-1.94(-2.59%)
Sep 30, 2016	75.96	76.68	74.25	74.90	3,761,442	-0.68(-0.90%)
Sep 29, 2016	76.22	76.46	74.91	75.58	3,043,178	-0.97(-1.27%)
Sep 28, 2016	76.47	77.00	76.04	76.55	3,725,966	+1.87(+2.50%)
Sep 27, 2016	75.69	75.73	74.50	74.68	2,351,246	-0.62(-0.82%)
Sep 26, 2016	75.04	75.68	74.59	75.30	8,056,492	-0.24(-0.32%)
Sep 23, 2016	75.28	76.14	74.75	75.54	2,865,291	-0.11(-0.14%)
Sep 22, 2016	74.03	76.30	74.03	75.65	2,860,804	+2.01(+2.72%)
Sep 21, 2016	72.52	73.73	72.11	73.64	2,328,837	+1.10(+1.52%)
Sep 20, 2016	72.75	72.99	72.34	72.54	2,506,387	+0.26(+0.36%)
Sep 19, 2016	71.87	72.54	71.27	72.28	2,648,517	+0.86(+1.21%)
Sep 16, 2016	71.23	71.49	70.81	71.41	3,098,626	-0.05(-0.08%)
Sep 15, 2016	70.99	71.59	70.39	71.47	2,164,631	+0.48(+0.67%)
Sep 14, 2016	72.05	72.21	70.72	70.99	3,209,340	-0.76(-1.05%)
Sep 13, 2016	72.74	73.04	71.47	71.74	3,516,671	-1.69(-2.30%)
Sep 12, 2016	73.16	73.95	72.34	73.43	3,714,156	-0.13(-0.18%)
Sep 09, 2016	75.95	76.38	73.56	73.56	2,847,236	-3.20(-4.17%)
Sep 08, 2016	77.39	77.39	76.47	76.76	2,041,957	-1.02(-1.31%)
Sep 07, 2016	77.86	77.93	76.77	77.78	1,500,542	-0.08(-0.11%)
Sep 06, 2016	76.76	78.10	75.72	77.86	2,063,203	+1.38(+1.80%)
Sep 02, 2016	76.27	76.49	76.49	76.49	1,649,468	+0.50(+0.65%)
Sep 01, 2016	75.65	76.05	75.10	75.99	1,661,434	+0.28(+0.36%)
Aug 31, 2016	75.45	76.00	75.01	75.72	3,088,284	+0.05(+0.07%)
Aug 30, 2016	76.99	77.07	75.39	75.66	1,404,586	-1.27(-1.65%)
Aug 29, 2016	76.22	77.01	76.16	76.93	1,513,905	+0.93(+1.23%)
Aug 26, 2016	75.51	77.18	75.10	76.00	2,436,110	+0.53(+0.70%)
Aug 25, 2016	75.44	76.18	75.03	75.47	1,306,528	-0.08(-0.11%)
Aug 24, 2016	76.20	76.51	75.12	75.56	1,613,529	-0.59(-0.77%)
Aug 23, 2016	77.36	77.61	75.85	76.14	1,800,166	-1.50(-1.93%)
Aug 22, 2016	77.49	78.15	77.08	77.64	1,851,726	+0.45(+0.58%)
Aug 19, 2016	77.31	77.50	76.76	77.19	1,392,792	-0.15(-0.20%)
Aug 18, 2016	77.91	78.10	77.12	77.34	1,286,244	-0.43(-0.55%)
Aug 17, 2016	77.18	78.04	76.59	77.77	1,448,694	+0.85(+1.10%)
Aug 16, 2016	77.51	77.51	76.30	76.92	1,500,158	-0.86(-1.11%)
Aug 15, 2016	78.80	79.25	77.57	77.79	1,290,659	-1.10(-1.39%)
Aug 12, 2016	78.12	79.89	77.69	78.89	1,737,447	+1.22(+1.57%)
Aug 11, 2016	77.69	77.99	76.69	77.67	1,325,418	+0.02(+0.03%)
Aug 10, 2016	77.77	78.21	77.41	77.64	1,249,152	-0.22(-0.28%)
Aug 09, 2016	76.74	77.86	75.72	77.86	2,021,723	+1.19(+1.55%)
Aug 08, 2016	77.05	77.14	76.09	76.67	1,947,879	-0.47(-0.60%)
Aug 05, 2016	78.84	78.84	76.59	77.14	1,763,054	-1.62(-2.06%)
Aug 04, 2016	78.38	78.95	77.93	78.76	1,970,983	+0.76(+0.98%)
Aug 03, 2016	79.62	79.85	77.46	77.99	2,824,403	-1.95(-2.44%)
Aug 02, 2016	81.07	81.52	79.36	79.94	2,550,002	-1.57(-1.93%)
Aug 01, 2016	80.00	81.52	79.97	81.52	2,043,006	+1.70(+2.13%)
Jul 29, 2016	80.27	81.00	77.45	79.82	4,352,274	-2.47(-3.00%)
Jul 28, 2016	80.68	82.62	80.65	82.29	2,230,808	+1.76(+2.18%)
Jul 27, 2016	80.33	80.95	80.00	80.53	2,007,199	+0.18(+0.22%)
Jul 26, 2016	80.32	80.65	79.90	80.36	1,209,964	+0.15(+0.19%)
Jul 25, 2016	80.97	81.42	79.65	80.20	1,483,888	-0.53(-0.65%)
Jul 22, 2016	78.15	81.34	77.99	80.73	3,182,160	+2.74(+3.52%)
Jul 21, 2016	80.08	80.08	77.38	77.99	4,473,535	-2.15(-2.69%)
Jul 20, 2016	81.02	81.38	79.32	80.14	2,080,164	-0.86(-1.06%)
Jul 19, 2016	80.40	81.01	80.28	81.00	2,101,201	+0.07(+0.08%)
Jul 18, 2016	81.13	81.55	80.66	80.93	2,049,495	-0.50(-0.61%)
Jul 15, 2016	81.78	82.21	80.89	81.43	3,174,993	-0.37(-0.45%)
Jul 14, 2016	83.69	84.02	81.18	81.79	3,131,572	-2.12(-2.53%)
Jul 13, 2016	84.05	84.56	83.29	83.92	2,655,142	+0.15(+0.17%)
Jul 12, 2016	84.04	84.18	82.75	83.77	2,481,075	-0.17(-0.20%)
Jul 11, 2016	84.30	84.42	83.04	83.94	1,563,299	-0.30(-0.35%)
Jul 08, 2016	83.76	84.62	83.32	84.24	1,778,452	+0.92(+1.10%)
Jul 07, 2016	85.50	85.62	82.98	83.32	2,931,705	-2.34(-2.73%)
Jul 06, 2016	84.99	86.51	84.87	85.66	2,662,180	+0.66(+0.78%)
Jul 05, 2016	83.30	85.01	83.30	84.99	2,183,588	+1.70(+2.05%)
Jul 01, 2016	83.56	83.29	83.29	83.29	1,619,107	+0.01(+0.01%)
Jun 30, 2016	82.92	83.35	82.29	83.28	1,577,356	+0.60(+0.73%)
Jun 29, 2016	82.08	82.75	81.77	82.68	2,115,312	+1.19(+1.46%)
Jun 28, 2016	80.04	81.81	79.86	81.49	2,980,140	+1.93(+2.42%)
Jun 27, 2016	78.97	79.74	78.32	79.56	1,918,778	+0.41(+0.51%)
Jun 24, 2016	78.58	80.09	77.94	79.16	2,976,364	-0.94(-1.17%)
Jun 23, 2016	80.08	80.52	79.47	80.10	1,759,199	+0.27(+0.34%)
Jun 22, 2016	79.47	79.94	79.27	79.83	1,586,466	+0.35(+0.44%)
Jun 21, 2016	78.28	79.66	78.28	79.48	1,750,919	+1.23(+1.57%)
Jun 20, 2016	78.57	79.18	78.22	78.25	2,087,700	+0.22(+0.28%)
Jun 17, 2016	77.64	78.33	76.66	78.02	5,136,002	+0.34(+0.43%)
Jun 16, 2016	76.58	77.74	76.47	77.69	2,088,802	+1.02(+1.33%)
Jun 15, 2016	76.82	76.99	76.41	76.67	2,276,570	-0.02(-0.02%)
Jun 14, 2016	76.57	77.05	76.01	76.69	2,305,288	+0.09(+0.12%)
Jun 13, 2016	77.93	77.93	76.47	76.60	2,534,655	-0.92(-1.18%)
Jun 10, 2016	77.58	78.02	77.03	77.51	1,992,117	-0.39(-0.51%)
Jun 09, 2016	77.71	78.09	77.38	77.91	1,608,155	+0.18(+0.23%)
Jun 08, 2016	77.10	77.79	76.53	77.72	1,821,717	+0.41(+0.53%)
Jun 07, 2016	75.51	77.68	75.51	77.32	3,221,015	+1.81(+2.40%)
Jun 06, 2016	74.51	75.66	74.44	75.51	3,762,462	+0.93(+1.25%)
Jun 03, 2016	73.86	74.72	73.43	74.57	1,989,382	+0.99(+1.35%)
Jun 02, 2016	72.27	73.66	72.14	73.58	2,356,685	+1.17(+1.61%)
Jun 01, 2016	72.27	72.51	71.47	72.41	2,819,552	+0.11(+0.15%)
May 31, 2016	71.87	72.55	71.44	72.31	3,589,029	+0.60(+0.83%)
May 27, 2016	71.80	71.71	71.71	71.71	2,161,564	-0.11(-0.15%)
May 26, 2016	71.94	72.01	71.53	71.82	1,502,105	-0.21(-0.29%)
May 25, 2016	71.38	72.28	70.70	72.03	2,005,677	+0.69(+0.97%)
May 24, 2016	71.72	72.23	70.94	71.34	2,166,957	-0.04(-0.05%)
May 23, 2016	71.18	71.40	70.66	71.38	1,746,842	+0.36(+0.50%)
May 20, 2016	70.73	71.34	70.37	71.02	2,453,242	+0.80(+1.14%)
May 19, 2016	70.34	70.56	68.85	70.22	3,422,915	-0.66(-0.93%)
May 18, 2016	71.95	72.03	70.34	70.88	7,318,506	-1.40(-1.94%)
May 17, 2016	72.19	72.43	70.72	72.28	44,591,256	-1.42(-1.92%)
May 16, 2016	73.90	74.61	72.69	73.69	6,351,145	+2.18(+3.05%)
May 13, 2016	71.88	71.94	70.70	71.51	1,265,284	-0.20(-0.29%)
May 12, 2016	70.65	72.02	70.34	71.72	1,134,208	+1.26(+1.78%)
May 11, 2016	70.62	71.02	70.08	70.46	1,177,983	-0.47(-0.66%)
May 10, 2016	70.60	70.94	70.27	70.93	1,478,813	+0.36(+0.50%)
May 09, 2016	69.90	70.64	69.47	70.57	1,459,058	+0.74(+1.06%)
May 06, 2016	69.09	70.17	68.83	69.83	1,420,876	+0.55(+0.80%)
May 05, 2016	69.18	69.88	68.77	69.28	1,136,612	+0.01(+0.01%)
May 04, 2016	67.30	69.38	67.30	69.27	1,210,146	+1.60(+2.36%)
May 03, 2016	67.59	67.80	67.04	67.67	1,116,808	-0.12(-0.18%)
May 02, 2016	66.95	67.88	66.68	67.79	1,287,024	+1.14(+1.72%)
Apr 29, 2016	68.68	69.32	66.04	66.65	1,516,367	-0.04(-0.06%)
Apr 28, 2016	66.13	66.98	66.09	66.69	1,340,393	+0.31(+0.47%)
Apr 27, 2016	66.21	66.61	65.85	66.38	918,162	+0.12(+0.18%)
Apr 26, 2016	66.43	66.85	65.93	66.26	1,390,252	+0.04(+0.06%)
Apr 25, 2016	65.68	66.22	65.51	66.22	1,125,089	+0.94(+1.44%)
Apr 22, 2016	64.94	65.61	64.93	65.28	999,899	+0.42(+0.64%)
Apr 21, 2016	65.98	66.21	64.77	64.86	1,303,822	-1.09(-1.65%)
Apr 20, 2016	67.28	67.35	65.85	65.95	1,053,943	-1.25(-1.86%)
Apr 19, 2016	67.33	67.34	66.70	67.20	906,113	+0.27(+0.41%)
Apr 18, 2016	66.44	67.08	65.64	66.93	1,049,757	+0.29(+0.43%)
Apr 15, 2016	66.19	67.35	65.94	66.64	1,896,498	+0.26(+0.39%)
Apr 14, 2016	67.60	67.60	65.69	66.38	2,563,960	-1.16(-1.72%)
Apr 13, 2016	69.49	69.57	67.28	67.54	1,623,585	-1.70(-2.45%)
Apr 12, 2016	68.62	69.33	68.39	69.24	1,446,166	+0.75(+1.10%)
Apr 11, 2016	68.66	69.04	68.18	68.49	723,343	-0.10(-0.14%)
Apr 08, 2016	68.43	68.84	68.00	68.59	1,495,483	+0.36(+0.52%)
Apr 07, 2016	67.82	68.61	67.69	68.23	1,529,791	+0.07(+0.10%)
Apr 06, 2016	67.01	68.24	66.60	68.16	1,564,996	+0.86(+1.28%)
Apr 05, 2016	67.53	68.19	67.16	67.30	1,535,488	-0.45(-0.66%)
Apr 04, 2016	67.78	68.14	67.25	67.75	1,191,990	-0.02(-0.03%)
Apr 01, 2016	66.73	67.84	66.73	67.77	1,335,267	+0.73(+1.10%)
Mar 31, 2016	66.83	67.10	66.53	67.04	1,232,778	+0.12(+0.18%)
Mar 30, 2016	66.98	67.68	66.81	66.91	849,663	-0.08(-0.12%)
Mar 29, 2016	65.99	67.00	65.70	67.00	1,436,525	+1.14(+1.73%)
Mar 28, 2016	65.41	66.13	65.36	65.86	1,107,283	+0.59(+0.91%)
Mar 24, 2016	65.88	65.27	65.27	65.27	1,662,721	-0.73(-1.10%)
Mar 23, 2016	66.01	66.71	65.42	66.00	1,512,183	-0.01(-0.01%)
Mar 22, 2016	65.41	66.84	65.26	66.01	1,641,112	+0.50(+0.76%)
Mar 21, 2016	66.32	66.50	65.16	65.51	1,521,536	-1.49(-2.23%)
Mar 18, 2016	66.66	67.10	66.29	67.00	2,078,655	+0.02(+0.03%)
Mar 17, 2016	65.75	67.20	65.58	66.98	1,892,658	+1.02(+1.54%)
Mar 16, 2016	65.44	66.23	65.04	65.96	1,147,237	+0.36(+0.54%)
Mar 15, 2016	64.21	65.94	64.07	65.60	1,586,238	+1.14(+1.77%)
Mar 14, 2016	64.66	64.98	64.16	64.46	1,332,195	-0.37(-0.57%)
Mar 11, 2016	64.19	65.01	63.67	64.83	1,900,265	+0.93(+1.46%)
Mar 10, 2016	64.42	64.58	63.34	63.90	2,302,585	-0.31(-0.49%)
Mar 09, 2016	62.90	64.33	62.53	64.21	2,552,519	+1.28(+2.04%)
Mar 08, 2016	61.97	62.98	61.69	62.93	2,114,258	+1.10(+1.78%)
Mar 07, 2016	61.08	61.86	61.05	61.83	1,536,135	+0.43(+0.71%)
Mar 04, 2016	61.40	61.67	60.50	61.40	2,156,176	-0.28(-0.46%)
Mar 03, 2016	61.97	61.98	60.74	61.68	1,602,356	-0.09(-0.15%)
Mar 02, 2016	61.08	61.88	60.66	61.77	1,663,510	+0.49(+0.81%)
Mar 01, 2016	59.48	61.28	59.18	61.28	2,633,547	+1.99(+3.36%)
Feb 29, 2016	59.30	59.85	58.94	59.28	3,668,511	+0.09(+0.15%)
Feb 26, 2016	61.19	61.32	57.68	59.19	3,581,620	-2.17(-3.54%)
Feb 25, 2016	61.03	61.63	60.64	61.37	1,741,197	+1.01(+1.68%)
Feb 24, 2016	60.42	60.79	59.09	60.35	1,689,370	-0.37(-0.62%)
Feb 23, 2016	61.10	61.85	60.53	60.73	1,553,063	-0.43(-0.70%)
Feb 22, 2016	61.52	62.00	61.04	61.16	1,367,177	+0.11(+0.18%)
Feb 19, 2016	59.99	61.53	59.84	61.04	1,540,273	+1.14(+1.90%)
Feb 18, 2016	59.80	60.39	59.23	59.90	1,816,592	+0.10(+0.16%)
Feb 17, 2016	60.60	61.07	59.69	59.81	1,573,015	-0.47(-0.78%)
Feb 16, 2016	59.76	60.55	59.30	60.28	1,370,216	+0.87(+1.46%)
Feb 12, 2016	58.56	59.41	59.41	59.41	1,344,881	+1.62(+2.80%)
Feb 11, 2016	57.85	58.40	57.30	57.79	2,277,994	-0.64(-1.09%)
Feb 10, 2016	58.07	58.89	57.36	58.43	2,197,255	+0.58(+1.01%)
Feb 09, 2016	58.24	58.77	57.25	57.84	2,574,111	-1.00(-1.71%)
Feb 08, 2016	60.79	60.95	58.27	58.85	3,594,082	-2.45(-4.00%)
Feb 05, 2016	60.73	61.66	60.36	61.30	1,773,646	+0.31(+0.50%)
Feb 04, 2016	60.27	61.46	59.87	60.99	1,419,625	+0.39(+0.64%)
Feb 03, 2016	59.94	60.72	59.88	60.60	2,400,105	+0.92(+1.55%)
Feb 02, 2016	59.60	60.04	59.03	59.68	1,448,483	-0.02(-0.03%)
Feb 01, 2016	59.98	60.08	59.04	59.69	2,114,652	-0.34(-0.57%)
Jan 29, 2016	59.81	60.18	58.97	60.04	3,178,033	+0.46(+0.77%)
Jan 28, 2016	58.13	60.58	57.79	59.58	2,986,672	+1.82(+3.15%)
Jan 27, 2016	58.55	58.76	57.36	57.76	2,149,042	-1.12(-1.90%)
Jan 26, 2016	56.88	58.88	56.78	58.88	2,904,000	+2.11(+3.71%)
Jan 25, 2016	56.06	57.29	55.70	56.77	1,968,249	+0.72(+1.28%)
Jan 22, 2016	54.85	56.12	54.75	56.05	1,370,517	+1.69(+3.12%)
Jan 21, 2016	54.68	55.14	53.88	54.36	2,051,000	-0.11(-0.19%)
Jan 20, 2016	55.70	55.70	52.40	54.46	2,873,644	-1.84(-3.28%)
Jan 19, 2016	57.52	57.94	56.24	56.30	2,338,379	-0.91(-1.60%)
Jan 15, 2016	57.97	57.22	57.22	57.22	2,492,759	-1.53(-2.60%)
Jan 14, 2016	58.44	59.03	57.96	58.75	2,496,838	+0.55(+0.94%)
Jan 13, 2016	58.64	58.89	58.04	58.20	1,504,471	-0.34(-0.58%)
Jan 12, 2016	59.45	59.63	58.41	58.54	2,631,298	-0.39(-0.66%)
Jan 11, 2016	57.82	59.19	57.77	58.93	2,668,940	+1.17(+2.02%)
Jan 08, 2016	57.74	58.23	57.57	57.76	1,996,554	+0.19(+0.34%)
Jan 07, 2016	57.19	57.76	57.06	57.56	1,799,838	-0.16(-0.29%)
Jan 06, 2016	56.91	57.98	56.84	57.73	1,848,586	+0.53(+0.93%)
Jan 05, 2016	57.12	57.30	56.59	57.20	1,793,303	+0.07(+0.12%)