DSW Inc (NY: DSW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	24.59	25.38	24.53	24.94	2,480,162	+0.30(+1.22%)
Oct 29, 2015	24.73	25.12	24.25	24.64	2,082,898	-0.25(-1.00%)
Oct 28, 2015	24.27	25.28	24.20	24.89	3,121,611	+0.69(+2.85%)
Oct 27, 2015	24.10	24.22	23.61	24.20	3,374,116	-0.23(-0.94%)
Oct 26, 2015	24.82	25.17	24.29	24.43	4,248,530	-0.49(-1.97%)
Oct 23, 2015	25.63	25.70	24.11	24.92	4,947,187	-0.60(-2.35%)
Oct 22, 2015	25.90	26.07	25.35	25.52	1,776,726	-0.31(-1.20%)
Oct 21, 2015	26.22	26.41	25.81	25.83	1,702,319	-0.39(-1.49%)
Oct 20, 2015	26.30	26.45	26.18	26.22	1,594,827	-0.12(-0.46%)
Oct 19, 2015	25.44	26.37	25.44	26.34	2,235,170	+1.00(+3.95%)
Oct 16, 2015	25.32	25.56	24.81	25.34	2,506,068	-0.03(-0.12%)
Oct 15, 2015	25.20	25.39	24.83	25.37	1,766,782	+0.21(+0.83%)
Oct 14, 2015	24.89	25.23	24.61	25.16	2,056,843	+0.36(+1.45%)
Oct 13, 2015	25.19	25.31	24.76	24.80	1,581,880	-0.49(-1.94%)
Oct 12, 2015	25.68	25.71	25.10	25.29	1,194,433	-0.32(-1.25%)
Oct 09, 2015	25.58	25.76	24.98	25.61	1,434,828	-0.07(-0.27%)
Oct 08, 2015	25.29	25.81	25.06	25.68	1,416,856	+0.43(+1.70%)
Oct 07, 2015	25.27	25.44	24.82	25.25	1,244,707	+0.08(+0.32%)
Oct 06, 2015	25.21	25.38	24.96	25.17	1,563,275	-0.07(-0.28%)
Oct 05, 2015	25.42	25.58	24.89	25.24	2,683,406	-0.19(-0.75%)
Oct 02, 2015	24.91	25.61	24.42	25.43	2,204,381	+0.34(+1.36%)
Oct 01, 2015	25.26	25.26	24.70	25.09	2,098,094	-0.22(-0.87%)
Sep 30, 2015	24.92	25.45	24.63	25.31	1,795,785	+0.51(+2.06%)
Sep 29, 2015	24.90	25.08	24.40	24.80	1,787,518	-0.19(-0.76%)
Sep 28, 2015	25.85	26.19	24.73	24.99	2,698,998	-1.85(-6.89%)
Sep 25, 2015	28.12	28.12	26.56	26.84	2,072,477	-1.13(-4.04%)
Sep 24, 2015	28.25	28.37	27.84	27.97	775,393	-0.25(-0.89%)
Sep 23, 2015	29.55	30.70	28.18	28.22	584,063	-0.17(-0.60%)
Sep 22, 2015	27.84	28.49	27.84	28.39	1,001,548	-0.02(-0.07%)
Sep 21, 2015	28.30	28.88	28.26	28.41	1,235,719	+0.22(+0.78%)
Sep 18, 2015	28.31	28.48	28.13	28.19	1,591,949	-0.42(-1.47%)
Sep 17, 2015	28.93	29.07	28.52	28.61	1,587,775	-0.14(-0.49%)
Sep 16, 2015	28.40	28.88	28.21	28.75	1,537,903	+0.01(+0.03%)
Sep 15, 2015	28.74	28.81	28.17	28.74	1,400,637	+0.02(+0.07%)
Sep 14, 2015	29.12	29.12	28.42	28.72	1,159,361	-0.33(-1.14%)
Sep 11, 2015	29.14	29.84	28.82	29.05	1,791,718	-0.29(-0.99%)
Sep 10, 2015	29.37	29.67	29.31	29.34	1,090,679	-0.21(-0.71%)
Sep 09, 2015	30.27	30.48	29.50	29.55	1,648,368	-0.72(-2.38%)
Sep 08, 2015	30.43	30.50	29.96	30.27	1,192,587	+0.25(+0.83%)
Sep 04, 2015	29.66	30.02	30.02	30.02	778,400	-0.11(-0.37%)
Sep 03, 2015	30.19	30.48	30.00	30.13	891,174	+0.05(+0.17%)
Sep 02, 2015	29.85	30.09	29.71	30.08	1,325,095	+0.47(+1.59%)
Sep 01, 2015	29.16	29.97	29.16	29.61	1,863,295	-0.08(-0.27%)
Aug 31, 2015	29.25	30.25	29.25	29.69	2,650,410	+0.67(+2.31%)
Aug 28, 2015	28.90	29.21	28.67	29.02	2,352,844	-0.15(-0.51%)
Aug 27, 2015	28.75	29.19	28.51	29.17	2,194,661	+0.50(+1.74%)
Aug 26, 2015	27.79	28.73	27.56	28.67	4,381,515	+1.32(+4.83%)
Aug 25, 2015	29.00	29.70	27.28	27.35	8,027,423	-3.52(-11.40%)
Aug 24, 2015	30.72	31.67	30.07	30.87	2,139,954	-1.05(-3.29%)
Aug 21, 2015	32.31	32.93	31.82	31.92	2,002,072	-0.62(-1.91%)
Aug 20, 2015	32.50	33.08	32.50	32.54	1,124,905	-0.09(-0.28%)
Aug 19, 2015	32.81	32.90	32.50	32.63	1,282,885	-0.34(-1.03%)
Aug 18, 2015	32.94	33.23	32.78	32.97	719,191	+0.05(+0.15%)
Aug 17, 2015	32.52	33.15	32.32	32.92	1,038,623	+0.28(+0.86%)
Aug 14, 2015	32.69	32.86	32.49	32.64	790,883	+0.06(+0.18%)
Aug 13, 2015	32.48	32.83	32.14	32.58	719,243	+0.22(+0.68%)
Aug 12, 2015	32.23	32.47	31.52	32.36	1,328,967	-0.14(-0.43%)
Aug 11, 2015	32.94	33.01	32.20	32.50	1,422,314	-0.65(-1.96%)
Aug 10, 2015	33.03	33.31	32.87	33.15	741,526	+0.20(+0.61%)
Aug 07, 2015	32.85	33.08	32.59	32.95	936,218	-0.02(-0.06%)
Aug 06, 2015	33.30	33.40	32.34	32.97	1,958,974	-0.33(-0.99%)
Aug 05, 2015	33.50	33.81	33.22	33.30	1,554,557	-0.15(-0.45%)
Aug 04, 2015	32.91	33.58	32.68	33.45	1,668,394	+1.29(+4.01%)
Aug 03, 2015	32.50	32.75	31.83	32.16	1,180,194	-0.36(-1.11%)
Jul 31, 2015	32.55	32.84	32.37	32.52	787,021	-0.06(-0.18%)
Jul 30, 2015	32.21	32.69	31.90	32.58	1,133,292	+0.85(+2.68%)
Jul 29, 2015	31.58	31.83	31.56	31.73	805,643	+0.20(+0.63%)
Jul 28, 2015	31.03	31.65	30.75	31.53	1,201,434	+0.54(+1.74%)
Jul 27, 2015	31.17	31.23	30.77	30.99	1,214,176	-0.39(-1.24%)
Jul 24, 2015	31.99	32.14	31.36	31.38	899,126	-0.54(-1.69%)
Jul 23, 2015	32.90	32.90	31.84	31.92	754,229	-0.87(-2.65%)
Jul 22, 2015	32.28	32.95	32.23	32.79	1,319,667	+0.39(+1.20%)
Jul 21, 2015	32.02	32.45	31.82	32.40	1,129,937	+0.34(+1.06%)
Jul 20, 2015	32.55	32.56	32.02	32.06	930,616	-0.46(-1.41%)
Jul 17, 2015	33.15	33.20	32.43	32.52	701,763	-0.82(-2.46%)
Jul 16, 2015	33.00	33.54	32.92	33.34	955,686	+0.34(+1.03%)
Jul 15, 2015	33.32	33.40	32.82	33.00	1,513,576	-0.25(-0.75%)
Jul 14, 2015	34.60	34.60	33.08	33.25	3,613,169	-1.75(-5.00%)
Jul 13, 2015	35.02	35.20	34.94	35.00	737,079	+0.18(+0.52%)
Jul 10, 2015	34.97	35.01	34.60	34.82	892,517	+0.04(+0.12%)
Jul 09, 2015	34.89	35.01	34.66	34.78	633,508	+0.17(+0.49%)
Jul 08, 2015	34.70	35.10	34.60	34.61	1,176,528	-0.31(-0.89%)
Jul 07, 2015	34.44	35.03	34.16	34.92	1,420,380	+0.50(+1.45%)
Jul 06, 2015	33.99	34.58	33.95	34.42	1,504,100	+0.22(+0.64%)
Jul 02, 2015	34.38	34.20	34.20	34.20	1,163,000	-0.01(-0.03%)
Jul 01, 2015	33.66	34.23	33.40	34.21	1,300,330	+0.84(+2.52%)
Jun 30, 2015	33.49	33.60	33.09	33.37	844,444	+0.13(+0.39%)
Jun 29, 2015	33.84	34.13	33.19	33.24	1,264,427	-0.91(-2.66%)
Jun 26, 2015	34.00	34.19	33.88	34.15	2,054,802	+0.26(+0.77%)
Jun 25, 2015	33.94	34.24	33.85	33.89	1,179,911	-0.02(-0.06%)
Jun 24, 2015	34.60	34.77	33.86	33.91	1,185,306	-0.69(-1.99%)
Jun 23, 2015	34.21	34.83	34.10	34.60	928,058	+0.52(+1.53%)
Jun 22, 2015	34.52	34.65	34.04	34.08	1,250,009	-0.26(-0.76%)
Jun 19, 2015	34.70	34.81	34.29	34.34	971,652	-0.28(-0.81%)
Jun 18, 2015	35.39	35.43	34.49	34.62	1,784,551	-0.65(-1.84%)
Jun 17, 2015	35.71	35.99	34.96	35.27	800,738	-0.41(-1.15%)
Jun 16, 2015	35.24	35.78	35.00	35.68	1,200,615	+0.67(+1.91%)
Jun 15, 2015	34.62	35.13	34.37	35.01	1,179,561	+0.23(+0.66%)
Jun 12, 2015	34.66	34.91	34.43	34.78	608,408	+0.06(+0.17%)
Jun 11, 2015	35.10	35.25	34.68	34.72	629,930	-0.08(-0.23%)
Jun 10, 2015	35.10	35.19	34.66	34.80	1,008,231	-0.18(-0.51%)
Jun 09, 2015	35.34	35.65	34.88	34.98	797,152	-0.39(-1.10%)
Jun 08, 2015	35.70	35.84	35.34	35.37	792,232	-0.32(-0.90%)
Jun 05, 2015	35.72	36.12	35.60	35.69	1,243,241	-0.09(-0.25%)
Jun 04, 2015	35.38	35.94	35.18	35.78	1,074,659	+0.23(+0.65%)
Jun 03, 2015	35.05	35.66	34.93	35.55	1,156,896	+0.57(+1.63%)
Jun 02, 2015	34.86	35.15	34.68	34.98	857,335	+0.10(+0.29%)
Jun 01, 2015	34.64	35.01	34.50	34.88	1,226,600	+0.23(+0.66%)
May 29, 2015	34.73	35.15	34.36	34.65	1,432,327	-0.13(-0.37%)
May 28, 2015	34.52	35.02	33.69	34.78	2,603,804	-0.37(-1.05%)
May 27, 2015	35.55	36.35	34.97	35.15	3,866,004	+0.90(+2.63%)
May 26, 2015	35.27	35.28	34.18	34.25	2,208,127	-1.08(-3.06%)
May 22, 2015	35.51	35.33	35.33	35.33	857,300	-0.05(-0.14%)
May 21, 2015	35.31	35.64	35.03	35.38	898,646	+0.04(+0.11%)
May 20, 2015	35.71	35.71	35.18	35.34	718,801	-0.36(-1.01%)
May 19, 2015	35.85	36.20	35.57	35.70	722,136	-0.04(-0.11%)
May 18, 2015	35.48	35.82	35.18	35.74	840,449	+0.44(+1.25%)
May 15, 2015	34.77	35.52	34.77	35.30	885,599	+0.72(+2.08%)
May 14, 2015	35.25	35.29	34.11	34.58	1,245,464	-0.51(-1.45%)
May 13, 2015	35.31	35.31	34.73	35.09	1,060,094	-0.13(-0.37%)
May 12, 2015	35.57	35.80	35.15	35.22	734,673	-0.60(-1.68%)
May 11, 2015	36.09	36.46	35.76	35.82	1,023,212	-0.30(-0.83%)
May 08, 2015	36.37	36.75	36.05	36.12	728,938	+0.13(+0.36%)
May 07, 2015	35.65	36.01	35.36	35.99	1,233,707	+0.48(+1.35%)
May 06, 2015	36.17	36.23	35.13	35.51	1,570,362	-0.56(-1.55%)
May 05, 2015	36.59	36.89	35.84	36.07	983,863	-0.58(-1.58%)
May 04, 2015	36.54	36.92	36.37	36.65	868,252	+0.26(+0.71%)
May 01, 2015	36.33	36.71	36.06	36.39	2,077,041	+0.12(+0.33%)
Apr 30, 2015	36.64	37.05	36.04	36.27	1,241,844	-0.48(-1.31%)
Apr 29, 2015	37.47	37.59	36.40	36.75	2,039,846	-1.00(-2.65%)
Apr 28, 2015	38.17	38.38	37.66	37.75	915,872	-0.51(-1.33%)
Apr 27, 2015	39.30	39.30	38.12	38.26	1,084,228	-0.88(-2.25%)
Apr 24, 2015	38.18	39.58	38.12	39.14	2,583,768	+1.37(+3.63%)
Apr 23, 2015	36.70	37.85	36.52	37.77	1,057,651	+1.09(+2.97%)
Apr 22, 2015	36.65	36.85	36.11	36.68	535,928	+0.08(+0.22%)
Apr 21, 2015	36.39	36.69	36.22	36.60	572,213	+0.38(+1.05%)
Apr 20, 2015	36.08	36.47	35.62	36.22	1,474,676	+0.21(+0.58%)
Apr 17, 2015	36.58	36.68	35.78	36.01	1,698,498	-0.89(-2.41%)
Apr 16, 2015	36.89	37.41	36.76	36.90	900,007	+0.23(+0.63%)
Apr 15, 2015	36.94	37.22	36.53	36.67	729,909	-0.22(-0.60%)
Apr 14, 2015	37.32	37.32	36.66	36.89	737,198	-0.47(-1.26%)
Apr 13, 2015	37.00	37.62	36.78	37.36	662,031	+0.34(+0.92%)
Apr 10, 2015	37.02	37.15	36.84	37.02	410,726	+0.03(+0.08%)
Apr 09, 2015	37.15	37.40	36.83	36.99	665,543	-0.16(-0.43%)
Apr 08, 2015	36.98	37.22	36.84	37.15	907,605	+0.19(+0.51%)
Apr 07, 2015	36.85	37.07	36.73	36.96	1,066,673	+0.05(+0.14%)
Apr 06, 2015	36.55	37.08	36.51	36.91	667,755	+0.18(+0.49%)
Apr 02, 2015	36.57	36.73	36.73	36.73	806,000	+0.23(+0.63%)
Apr 01, 2015	36.88	37.14	36.31	36.50	943,519	-0.38(-1.03%)
Mar 31, 2015	37.05	37.37	36.76	36.88	883,902	-0.37(-0.99%)
Mar 30, 2015	36.67	37.32	36.53	37.25	922,840	+0.70(+1.92%)
Mar 27, 2015	36.12	36.89	36.02	36.55	776,363	+0.25(+0.69%)
Mar 26, 2015	36.81	36.88	36.30	36.30	890,686	-0.72(-1.94%)
Mar 25, 2015	37.38	37.69	36.98	37.02	856,514	-0.48(-1.28%)
Mar 24, 2015	37.55	37.74	37.26	37.50	1,276,469	-0.16(-0.42%)
Mar 23, 2015	37.85	38.26	37.62	37.66	1,136,403	-0.37(-0.97%)
Mar 20, 2015	37.89	38.06	37.65	38.03	1,002,078	+0.24(+0.64%)
Mar 19, 2015	37.85	38.04	37.61	37.79	972,274	-0.16(-0.42%)
Mar 18, 2015	38.00	38.11	37.23	37.95	1,504,396	-0.38(-0.99%)
Mar 17, 2015	39.01	39.40	38.05	38.33	4,041,754	+1.48(+4.02%)
Mar 16, 2015	37.48	37.50	36.67	36.85	2,172,826	-0.32(-0.86%)
Mar 13, 2015	37.25	37.73	36.96	37.17	1,119,399	+0.01(+0.03%)
Mar 12, 2015	36.97	37.25	36.82	37.16	532,247	+0.29(+0.79%)
Mar 11, 2015	37.10	37.16	36.67	36.87	828,666	-0.28(-0.75%)
Mar 10, 2015	37.62	37.66	37.03	37.15	590,446	-0.38(-1.01%)
Mar 09, 2015	37.03	37.62	36.94	37.53	619,319	+0.53(+1.43%)
Mar 06, 2015	37.29	37.55	36.83	37.00	1,161,686	-0.30(-0.80%)
Mar 05, 2015	37.25	37.61	36.87	37.30	636,293	-0.04(-0.11%)
Mar 04, 2015	37.27	37.46	36.89	37.34	785,840	-0.03(-0.08%)
Mar 03, 2015	37.27	37.58	37.03	37.37	790,376	+0.13(+0.35%)
Mar 02, 2015	37.61	37.69	36.92	37.24	863,163	-0.45(-1.19%)
Feb 27, 2015	37.17	37.84	37.13	37.69	858,921	+0.56(+1.51%)
Feb 26, 2015	37.30	37.57	36.88	37.13	427,127	-0.25(-0.67%)
Feb 25, 2015	36.96	37.56	36.81	37.38	465,406	+0.31(+0.84%)
Feb 24, 2015	37.61	38.25	36.78	37.07	1,766,266	+0.20(+0.54%)
Feb 23, 2015	37.36	37.46	36.78	36.87	539,208	-0.48(-1.29%)
Feb 20, 2015	36.57	37.41	36.15	37.35	1,809,979	+1.54(+4.30%)
Feb 19, 2015	36.15	36.53	35.77	35.81	778,874	-0.37(-1.02%)
Feb 18, 2015	36.16	36.59	36.05	36.18	828,381	-0.10(-0.28%)
Feb 17, 2015	36.55	36.55	36.05	36.28	794,176	-0.31(-0.85%)
Feb 13, 2015	36.38	36.59	36.59	36.59	450,700	+0.15(+0.41%)
Feb 12, 2015	36.79	36.79	35.71	36.44	841,990	+0.27(+0.75%)
Feb 11, 2015	36.46	36.58	36.11	36.17	549,969	-0.16(-0.44%)
Feb 10, 2015	36.21	36.69	36.21	36.33	486,848	+0.40(+1.11%)
Feb 09, 2015	36.28	36.34	35.77	35.93	632,704	-0.29(-0.80%)
Feb 06, 2015	35.57	36.67	35.36	36.22	1,062,223	+1.01(+2.87%)
Feb 05, 2015	35.63	36.05	35.16	35.21	671,093	-0.37(-1.04%)
Feb 04, 2015	34.96	35.86	34.91	35.58	913,815	+0.37(+1.05%)
Feb 03, 2015	35.42	35.62	34.75	35.21	870,254	+0.00(+0.00%)
Feb 02, 2015	35.51	35.51	34.04	35.21	1,139,488	-0.35(-0.98%)
Jan 30, 2015	35.94	36.11	34.99	35.56	1,188,728	-0.67(-1.85%)
Jan 29, 2015	36.36	36.37	35.64	36.23	612,922	+0.04(+0.11%)
Jan 28, 2015	36.69	36.87	35.94	36.19	751,301	-0.26(-0.71%)
Jan 27, 2015	36.13	36.63	36.10	36.45	580,270	-0.05(-0.14%)
Jan 26, 2015	36.43	36.68	36.35	36.50	456,610	+0.00(+0.00%)
Jan 23, 2015	36.17	36.51	36.04	36.50	636,704	+0.33(+0.91%)
Jan 22, 2015	35.05	36.53	35.02	36.17	941,067	+1.21(+3.46%)
Jan 21, 2015	35.27	35.45	34.63	34.96	1,608,597	-0.35(-0.99%)
Jan 20, 2015	35.84	36.09	35.19	35.31	515,191	-0.38(-1.06%)
Jan 16, 2015	35.72	35.93	35.34	35.69	931,565	-0.18(-0.50%)
Jan 15, 2015	36.92	37.07	35.83	35.87	680,296	-1.03(-2.79%)
Jan 14, 2015	36.75	36.99	36.16	36.90	968,037	-0.31(-0.83%)
Jan 13, 2015	37.75	38.10	36.99	37.21	911,166	-0.36(-0.96%)
Jan 12, 2015	36.84	37.65	36.53	37.57	1,083,668	+0.66(+1.79%)
Jan 09, 2015	36.93	37.05	36.19	36.91	1,033,249	-0.14(-0.38%)
Jan 08, 2015	36.76	37.48	36.69	37.05	1,140,845	+0.70(+1.93%)
Jan 07, 2015	36.23	36.50	35.95	36.35	2,126,770	+0.55(+1.54%)
Jan 06, 2015	36.60	36.67	35.64	35.80	1,662,988	-0.83(-2.27%)
Jan 05, 2015	37.12	37.16	36.31	36.63	690,907	-0.65(-1.74%)
Jan 02, 2015	37.52	37.66	36.69	37.28	874,464	-0.02(-0.05%)
Dec 31, 2014	37.33	37.30	37.30	37.30	780,600	+0.11(+0.30%)
Dec 30, 2014	37.14	37.66	36.88	37.19	641,700	-0.09(-0.24%)
Dec 29, 2014	36.26	37.44	36.26	37.28	1,116,595	+0.89(+2.45%)
Dec 26, 2014	36.13	36.59	36.07	36.39	379,805	+0.39(+1.08%)
Dec 24, 2014	36.18	36.00	36.00	36.00	392,900	-0.04(-0.11%)
Dec 23, 2014	35.82	36.52	35.81	36.04	837,412	+0.33(+0.92%)
Dec 22, 2014	35.67	35.90	35.20	35.71	800,273	+0.10(+0.28%)
Dec 19, 2014	35.95	35.95	35.13	35.61	1,767,376	-0.32(-0.89%)
Dec 18, 2014	36.64	36.64	35.73	35.93	1,313,011	-0.20(-0.55%)
Dec 17, 2014	35.92	36.27	35.21	36.13	1,267,980	+0.11(+0.31%)
Dec 16, 2014	36.27	36.67	35.91	36.02	1,680,986	-0.16(-0.44%)
Dec 15, 2014	35.60	36.44	35.51	36.18	1,480,509	+0.58(+1.63%)
Dec 12, 2014	34.77	36.12	34.55	35.60	1,613,350	+0.55(+1.57%)
Dec 11, 2014	35.06	35.66	34.93	35.05	1,146,472	+0.18(+0.52%)
Dec 10, 2014	35.50	35.99	34.77	34.87	1,809,098	+0.08(+0.23%)
Dec 09, 2014	34.60	34.87	34.26	34.79	904,396	-0.10(-0.29%)
Dec 08, 2014	34.59	35.35	34.24	34.89	1,230,980	+0.24(+0.69%)
Dec 05, 2014	34.70	34.98	34.26	34.65	936,673	-0.15(-0.43%)
Dec 04, 2014	34.95	35.20	34.50	34.80	1,051,675	-0.22(-0.63%)
Dec 03, 2014	34.27	35.34	34.10	35.02	1,808,336	+0.91(+2.67%)
Dec 02, 2014	34.46	34.85	34.02	34.11	1,378,965	-0.25(-0.73%)
Dec 01, 2014	35.50	35.50	34.31	34.36	1,431,450	-1.12(-3.16%)
Nov 28, 2014	34.86	35.82	34.81	35.48	941,424	+0.83(+2.40%)
Nov 26, 2014	34.48	34.65	34.65	34.65	1,890,200	+0.27(+0.79%)
Nov 25, 2014	35.85	36.11	34.05	34.38	4,210,215	+0.73(+2.17%)
Nov 24, 2014	33.38	33.77	33.02	33.65	2,733,031	+0.40(+1.20%)
Nov 21, 2014	33.44	33.52	33.00	33.25	1,358,438	+0.31(+0.94%)
Nov 20, 2014	32.08	33.70	32.08	32.94	2,938,621	+0.87(+2.71%)
Nov 19, 2014	31.93	32.73	31.82	32.07	1,905,558	+0.73(+2.33%)
Nov 18, 2014	31.23	31.54	31.06	31.34	655,489	-0.02(-0.06%)
Nov 17, 2014	31.74	32.16	30.93	31.36	1,427,420	-0.52(-1.63%)
Nov 14, 2014	31.94	32.17	31.47	31.88	825,061	-0.06(-0.19%)
Nov 13, 2014	31.33	31.98	30.90	31.94	1,838,109	+0.51(+1.62%)
Nov 12, 2014	30.70	31.52	30.67	31.43	806,826	+0.74(+2.41%)
Nov 11, 2014	30.99	31.08	30.37	30.69	982,303	-0.32(-1.03%)
Nov 10, 2014	31.08	31.38	30.65	31.01	910,513	-0.18(-0.58%)
Nov 07, 2014	31.57	31.67	31.05	31.19	983,721	-0.24(-0.76%)
Nov 06, 2014	30.24	31.49	30.20	31.43	1,208,447	+1.20(+3.97%)
Nov 05, 2014	30.20	30.35	30.01	30.23	573,531	+0.24(+0.80%)
Nov 04, 2014	29.61	30.05	29.32	29.99	1,138,523	+0.21(+0.71%)