Veeva Systems Inc (NY: VEEV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	64.94	65.94	62.81	63.54	6,260,407	-1.36(-2.10%)
May 30, 2017	66.70	67.70	63.62	64.90	3,667,401	-1.92(-2.87%)
May 26, 2017	66.39	67.86	63.62	66.82	6,546,882	+5.08(+8.23%)
May 25, 2017	61.57	62.05	60.90	61.74	2,628,747	+0.67(+1.10%)
May 24, 2017	60.87	61.42	60.64	61.07	2,255,524	+0.58(+0.96%)
May 23, 2017	62.64	62.64	60.41	60.49	2,135,437	-1.58(-2.55%)
May 22, 2017	60.90	62.23	60.61	62.07	1,868,845	+1.76(+2.92%)
May 19, 2017	59.98	61.50	59.98	60.31	1,621,456	+0.77(+1.29%)
May 18, 2017	57.24	59.69	56.30	59.54	1,673,094	+2.19(+3.82%)
May 17, 2017	58.22	58.55	56.15	57.35	2,157,586	-1.74(-2.94%)
May 16, 2017	57.62	59.77	57.48	59.09	2,380,862	+1.97(+3.45%)
May 15, 2017	56.50	57.68	56.31	57.12	979,128	+0.78(+1.38%)
May 12, 2017	56.02	56.69	55.81	56.34	576,071	+0.33(+0.59%)
May 11, 2017	56.41	56.46	55.55	56.01	852,052	-0.34(-0.60%)
May 10, 2017	55.18	56.40	55.09	56.35	979,144	+1.30(+2.36%)
May 09, 2017	55.32	55.53	54.72	55.05	902,064	-0.19(-0.34%)
May 08, 2017	54.50	55.48	54.24	55.24	1,055,648	+0.85(+1.56%)
May 05, 2017	54.39	54.48	53.67	54.39	996,250	+0.22(+0.41%)
May 04, 2017	54.31	54.78	53.78	54.17	958,179	+0.14(+0.26%)
May 03, 2017	53.86	54.36	53.26	54.03	858,187	+0.02(+0.04%)
May 02, 2017	54.08	54.22	53.39	54.01	895,297	-0.23(-0.42%)
May 01, 2017	53.99	54.50	53.63	54.24	814,426	+0.62(+1.16%)
Apr 28, 2017	53.56	53.77	52.88	53.62	551,111	+0.09(+0.17%)
Apr 27, 2017	53.10	53.88	53.04	53.53	616,900	+0.54(+1.02%)
Apr 26, 2017	52.61	53.19	52.29	52.99	826,118	+0.79(+1.51%)
Apr 25, 2017	52.91	52.96	52.14	52.20	765,282	-0.35(-0.67%)
Apr 24, 2017	52.75	52.92	51.86	52.55	1,306,648	+0.72(+1.39%)
Apr 21, 2017	52.81	53.37	51.63	51.83	1,214,177	-0.67(-1.28%)
Apr 20, 2017	51.36	52.59	50.79	52.50	1,537,480	+1.49(+2.92%)
Apr 19, 2017	50.57	51.42	50.43	51.01	865,166	+0.70(+1.39%)
Apr 18, 2017	50.65	50.67	50.09	50.31	841,893	-0.49(-0.96%)
Apr 17, 2017	50.58	51.23	50.41	50.80	1,000,347	+0.13(+0.26%)
Apr 13, 2017	50.49	51.15	50.49	50.67	810,313	+0.19(+0.38%)
Apr 12, 2017	51.13	51.46	50.36	50.48	619,455	-0.57(-1.12%)
Apr 11, 2017	50.69	51.05	50.18	51.05	1,040,393	+0.26(+0.51%)
Apr 10, 2017	51.63	51.95	50.71	50.79	1,312,608	-0.80(-1.55%)
Apr 07, 2017	51.09	51.73	50.90	51.59	1,179,553	+0.37(+0.72%)
Apr 06, 2017	50.70	51.24	49.90	51.22	1,090,436	+0.60(+1.19%)
Apr 05, 2017	51.02	51.59	50.44	50.62	1,332,808	-0.35(-0.69%)
Apr 04, 2017	51.10	51.71	50.89	50.97	852,310	-0.36(-0.70%)
Apr 03, 2017	51.30	51.90	51.15	51.33	1,269,450	+0.05(+0.10%)
Mar 31, 2017	50.89	51.67	50.74	51.28	928,828	+0.43(+0.85%)
Mar 30, 2017	51.20	51.40	50.75	50.85	1,085,346	-0.11(-0.22%)
Mar 29, 2017	51.20	51.20	50.55	50.96	1,051,570	-0.17(-0.33%)
Mar 28, 2017	51.01	51.48	50.13	51.13	1,677,758	+0.17(+0.33%)
Mar 27, 2017	49.02	51.35	48.56	50.96	2,501,215	+1.39(+2.80%)
Mar 24, 2017	50.29	50.75	49.20	49.57	2,466,986	-0.23(-0.46%)
Mar 23, 2017	49.52	50.25	48.98	49.80	2,009,818	+0.81(+1.65%)
Mar 22, 2017	48.29	48.99	47.58	48.99	1,526,368	+0.34(+0.70%)
Mar 21, 2017	50.24	50.24	48.32	48.65	2,201,478	-1.20(-2.41%)
Mar 20, 2017	49.68	50.75	49.31	49.85	2,049,339	+0.06(+0.12%)
Mar 17, 2017	49.27	49.83	48.77	49.79	1,794,317	+0.75(+1.53%)
Mar 16, 2017	47.92	49.42	47.89	49.04	2,995,041	+1.17(+2.44%)
Mar 15, 2017	46.30	47.89	45.91	47.87	1,745,307	+1.77(+3.84%)
Mar 14, 2017	46.62	46.67	45.94	46.10	1,169,888	-0.73(-1.56%)
Mar 13, 2017	45.15	46.83	45.10	46.83	1,631,218	+1.69(+3.74%)
Mar 10, 2017	44.97	45.37	44.51	45.14	1,246,604	+0.39(+0.87%)
Mar 09, 2017	44.14	44.76	44.02	44.75	1,235,594	+0.50(+1.13%)
Mar 08, 2017	44.16	44.43	43.94	44.25	895,441	+0.15(+0.34%)
Mar 07, 2017	43.89	44.26	43.74	44.10	837,472	+0.05(+0.11%)
Mar 06, 2017	43.79	44.23	43.49	44.05	998,621	-0.12(-0.27%)
Mar 03, 2017	43.85	44.93	43.78	44.17	1,112,140	+0.17(+0.39%)
Mar 02, 2017	44.86	44.89	43.72	44.00	2,798,175	-0.90(-2.00%)
Mar 01, 2017	43.06	45.85	41.30	44.90	4,031,808	+1.21(+2.77%)
Feb 28, 2017	43.98	44.42	43.68	43.69	1,854,658	-0.45(-1.02%)
Feb 27, 2017	44.05	44.24	43.75	44.14	985,755	-0.07(-0.16%)
Feb 24, 2017	43.26	44.37	43.26	44.21	1,095,345	+0.63(+1.45%)
Feb 23, 2017	43.65	43.80	42.87	43.58	995,725	-0.20(-0.46%)
Feb 22, 2017	43.98	44.35	43.63	43.78	408,344	-0.26(-0.59%)
Feb 21, 2017	43.87	44.26	43.60	44.04	538,969	+0.18(+0.41%)
Feb 17, 2017		43.86	43.86	43.86	0	+0.17(+0.39%)
Feb 16, 2017	44.16	44.35	43.25	43.69	505,139	-0.61(-1.38%)
Feb 15, 2017	43.82	44.49	43.75	44.30	425,190	+0.32(+0.73%)
Feb 14, 2017	43.63	44.11	43.24	43.98	726,949	-0.04(-0.09%)
Feb 13, 2017	44.21	44.44	43.99	44.02	499,376	-0.02(-0.05%)
Feb 10, 2017	44.40	44.48	43.79	44.04	362,556	-0.15(-0.34%)
Feb 09, 2017	43.47	44.31	43.47	44.19	692,963	+0.91(+2.10%)
Feb 08, 2017	43.30	43.39	42.82	43.28	426,045	-0.12(-0.28%)
Feb 07, 2017	43.31	43.77	43.21	43.40	646,271	+0.09(+0.21%)
Feb 06, 2017	43.41	43.41	42.88	43.31	505,184	-0.31(-0.71%)
Feb 03, 2017	43.09	43.76	43.02	43.62	585,771	+0.71(+1.65%)
Feb 02, 2017	42.12	43.50	41.71	42.91	1,036,097	+0.45(+1.06%)
Feb 01, 2017	42.41	42.52	41.84	42.46	841,299	+0.13(+0.31%)
Jan 31, 2017	41.77	42.37	41.61	42.33	756,473	+0.27(+0.64%)
Jan 30, 2017	42.50	42.50	41.61	42.06	442,879	-0.59(-1.38%)
Jan 27, 2017	42.79	42.79	42.32	42.65	420,846	-0.15(-0.35%)
Jan 26, 2017	43.20	43.33	42.55	42.80	578,810	-0.37(-0.86%)
Jan 25, 2017	43.01	43.45	42.89	43.17	696,075	+0.42(+0.98%)
Jan 24, 2017	42.80	42.95	42.03	42.75	471,100	+0.25(+0.59%)
Jan 23, 2017	43.00	43.15	42.16	42.50	514,700	-0.44(-1.02%)
Jan 20, 2017	42.96	43.23	42.65	42.94	509,490	-0.06(-0.14%)
Jan 19, 2017	43.09	43.21	42.72	43.00	636,235	-0.23(-0.53%)
Jan 18, 2017	43.24	43.46	42.66	43.23	720,607	+0.04(+0.09%)
Jan 17, 2017	44.24	44.25	43.01	43.19	957,035	-1.32(-2.97%)
Jan 13, 2017		44.51	44.51	44.51	0	+0.71(+1.62%)
Jan 12, 2017	43.46	43.84	42.75	43.80	775,771	-0.32(-0.73%)
Jan 11, 2017	44.12	44.23	43.53	44.12	734,941	+0.27(+0.62%)
Jan 10, 2017	43.26	44.17	43.26	43.85	1,156,451	+0.45(+1.04%)
Jan 09, 2017	42.54	43.62	42.19	43.40	1,321,166	+1.15(+2.72%)
Jan 06, 2017	41.44	42.42	41.26	42.25	1,018,433	+0.74(+1.78%)
Jan 05, 2017	41.73	41.97	41.17	41.51	849,680	-0.26(-0.62%)
Jan 04, 2017	41.28	42.14	40.82	41.77	1,022,859	+0.42(+1.02%)
Jan 03, 2017	41.01	41.51	40.71	41.35	1,049,688	+0.65(+1.60%)
Dec 30, 2016		40.70	40.70	40.70	0	-0.38(-0.93%)
Dec 29, 2016	41.20	41.38	40.88	41.08	643,036	-0.22(-0.53%)
Dec 28, 2016	42.31	42.50	41.22	41.30	695,176	-0.81(-1.92%)
Dec 27, 2016	41.66	42.24	41.60	42.11	684,072	+0.51(+1.23%)
Dec 23, 2016		41.60	41.60	41.60	0	+0.09(+0.22%)
Dec 22, 2016	42.55	42.79	41.36	41.51	1,022,003	-0.88(-2.08%)
Dec 21, 2016	43.20	43.24	42.16	42.39	759,262	-0.64(-1.49%)
Dec 20, 2016	43.22	43.43	42.57	43.03	1,171,104	+0.11(+0.26%)
Dec 19, 2016	42.70	43.47	42.43	42.92	923,672	+0.22(+0.52%)
Dec 16, 2016	43.03	43.88	42.52	42.70	1,892,980	+0.33(+0.78%)
Dec 15, 2016	41.73	42.63	41.67	42.37	1,015,385	+0.87(+2.10%)
Dec 14, 2016	41.75	42.17	41.31	41.50	1,326,806	-0.52(-1.24%)
Dec 13, 2016	42.00	42.62	42.00	42.02	848,180	+0.01(+0.02%)
Dec 12, 2016	42.51	42.59	41.74	42.01	823,925	-0.76(-1.78%)
Dec 09, 2016	43.70	44.00	42.54	42.77	798,421	-0.93(-2.13%)
Dec 08, 2016	43.24	43.90	42.69	43.70	992,556	+0.58(+1.35%)
Dec 07, 2016	43.40	43.48	42.71	43.12	932,092	-0.22(-0.51%)
Dec 06, 2016	43.51	43.54	42.68	43.34	758,829	+0.20(+0.46%)
Dec 05, 2016	42.64	43.70	42.64	43.14	1,381,666	+0.10(+0.23%)
Dec 02, 2016	43.52	43.66	42.15	43.04	2,024,050	-0.85(-1.94%)
Dec 01, 2016	46.48	46.60	43.55	43.89	2,296,163	-2.59(-5.57%)
Nov 30, 2016	47.75	47.95	46.25	46.48	1,224,994	-0.88(-1.86%)
Nov 29, 2016	46.33	47.76	46.33	47.36	2,241,674	+1.02(+2.20%)
Nov 28, 2016	46.38	46.98	46.00	46.34	1,894,813	+0.07(+0.15%)
Nov 25, 2016	46.11	46.42	45.51	46.27	1,313,702	-0.02(-0.04%)
Nov 23, 2016		46.29	46.29	46.29	0	+4.73(+11.38%)
Nov 22, 2016	41.70	41.94	41.37	41.56	1,874,230	-0.21(-0.50%)
Nov 21, 2016	42.00	42.10	41.55	41.77	1,382,263	+0.22(+0.53%)
Nov 18, 2016	41.81	41.82	41.38	41.55	1,362,503	-0.35(-0.84%)
Nov 17, 2016	40.77	41.98	40.70	41.90	1,050,837	+1.16(+2.85%)
Nov 16, 2016	40.75	40.86	40.38	40.74	703,182	-0.08(-0.20%)
Nov 15, 2016	39.98	40.96	39.98	40.82	1,309,481	+0.92(+2.31%)
Nov 14, 2016	39.84	40.28	39.58	39.90	1,173,683	+0.29(+0.73%)
Nov 11, 2016	39.26	39.82	39.10	39.61	821,255	+0.27(+0.69%)
Nov 10, 2016	39.98	40.39	39.01	39.34	1,050,906	-0.50(-1.26%)
Nov 09, 2016	38.34	39.95	38.11	39.84	1,249,935	+0.98(+2.52%)
Nov 08, 2016	38.84	38.97	38.27	38.86	844,762	-0.16(-0.41%)
Nov 07, 2016	37.93	39.16	37.92	39.02	1,794,029	+1.48(+3.94%)
Nov 04, 2016	37.49	37.95	37.34	37.54	1,094,125	-0.04(-0.11%)
Nov 03, 2016	38.06	38.06	37.46	37.58	966,648	-0.49(-1.29%)
Nov 02, 2016	38.27	38.67	37.93	38.07	1,161,438	-0.44(-1.14%)
Nov 01, 2016	38.75	38.95	38.37	38.51	1,082,289	-0.34(-0.88%)
Oct 31, 2016	37.93	38.86	37.72	38.85	1,246,418	+0.98(+2.59%)
Oct 28, 2016	37.67	38.34	37.55	37.87	817,746	+0.12(+0.32%)
Oct 27, 2016	38.25	38.25	37.67	37.75	1,080,209	-0.34(-0.89%)
Oct 26, 2016	37.97	38.27	37.68	38.09	1,044,804	-0.10(-0.26%)
Oct 25, 2016	39.01	39.04	38.09	38.19	845,630	-0.93(-2.38%)
Oct 24, 2016	38.90	39.34	38.79	39.12	542,726	+0.31(+0.80%)
Oct 21, 2016	38.88	38.99	38.52	38.81	697,771	-0.29(-0.74%)
Oct 20, 2016	38.81	39.49	38.74	39.10	733,232	+0.25(+0.64%)
Oct 19, 2016	38.69	39.13	38.53	38.85	889,457	+0.40(+1.04%)
Oct 18, 2016	38.29	38.81	38.21	38.45	666,070	+0.48(+1.26%)
Oct 17, 2016	37.74	38.30	37.74	37.97	591,919	+0.09(+0.24%)
Oct 14, 2016	38.19	38.77	37.79	37.88	1,092,940	-0.03(-0.08%)
Oct 13, 2016	37.29	38.19	37.10	37.91	1,329,639	+0.16(+0.42%)
Oct 12, 2016	37.04	38.06	36.55	37.75	1,401,941	-0.12(-0.32%)
Oct 11, 2016	39.01	39.07	37.47	37.87	2,051,165	-1.12(-2.87%)
Oct 10, 2016	38.96	39.63	38.80	38.99	661,814	+0.15(+0.39%)
Oct 07, 2016	38.81	38.92	37.91	38.84	1,540,140	-0.16(-0.41%)
Oct 06, 2016	40.29	40.29	38.84	39.00	2,810,935	-1.27(-3.15%)
Oct 05, 2016	40.31	40.57	40.12	40.27	1,256,373	-0.04(-0.10%)
Oct 04, 2016	40.87	41.16	40.04	40.31	1,317,845	-0.91(-2.21%)
Oct 03, 2016	41.48	41.50	41.00	41.22	741,946	-0.06(-0.15%)
Sep 30, 2016	41.69	41.77	40.90	41.28	1,164,882	-0.13(-0.31%)
Sep 29, 2016	41.74	41.85	41.18	41.41	868,929	-0.27(-0.65%)
Sep 28, 2016	41.65	41.88	41.28	41.68	631,060	+0.25(+0.60%)
Sep 27, 2016	41.23	41.52	41.11	41.43	648,041	+0.20(+0.49%)
Sep 26, 2016	41.37	41.52	41.13	41.23	640,212	-0.41(-0.98%)
Sep 23, 2016	41.94	42.19	41.54	41.64	641,048	-0.42(-1.00%)
Sep 22, 2016	42.00	42.24	41.64	42.06	854,379	+0.33(+0.79%)
Sep 21, 2016	40.97	41.98	40.97	41.73	1,211,827	+0.84(+2.05%)
Sep 20, 2016	40.32	41.03	40.21	40.89	946,370	+0.76(+1.89%)
Sep 19, 2016	41.12	41.13	40.04	40.13	615,194	-0.82(-2.00%)
Sep 16, 2016	40.50	41.00	40.35	40.95	1,390,030	+0.50(+1.24%)
Sep 15, 2016	40.25	40.58	40.02	40.45	774,047	+0.21(+0.52%)
Sep 14, 2016	39.64	40.30	39.55	40.24	886,939	+0.51(+1.28%)
Sep 13, 2016	40.35	40.75	39.73	39.73	1,067,818	-1.07(-2.62%)
Sep 12, 2016	39.99	40.85	39.67	40.80	801,127	+0.46(+1.14%)
Sep 09, 2016	40.87	41.10	40.25	40.34	1,385,801	-0.91(-2.21%)
Sep 08, 2016	40.93	41.48	40.73	41.25	1,285,934	+0.31(+0.76%)
Sep 07, 2016	40.53	41.29	40.53	40.94	1,268,087	+0.29(+0.71%)
Sep 06, 2016	40.50	40.87	40.32	40.65	1,112,800	-0.09(-0.22%)
Sep 02, 2016	40.22	40.74	40.74	40.74	1,900,600	+0.51(+1.27%)
Sep 01, 2016	41.36	41.42	40.03	40.23	2,160,568	-0.69(-1.69%)
Aug 31, 2016	40.99	42.58	39.53	40.92	12,247,717	+3.28(+8.71%)
Aug 30, 2016	38.70	38.74	37.36	37.64	3,315,185	-1.03(-2.66%)
Aug 29, 2016	38.89	39.09	38.62	38.67	1,499,538	-0.14(-0.36%)
Aug 26, 2016	38.89	39.06	38.55	38.81	1,016,091	-0.06(-0.15%)
Aug 25, 2016	38.88	38.98	38.47	38.87	1,220,474	+0.06(+0.15%)
Aug 24, 2016	39.59	39.82	38.71	38.81	964,471	-0.90(-2.27%)
Aug 23, 2016	39.55	39.93	39.49	39.71	1,953,942	+0.31(+0.79%)
Aug 22, 2016	39.64	39.81	38.96	39.40	980,749	-0.25(-0.63%)
Aug 19, 2016	39.52	39.75	39.33	39.65	459,906	-0.07(-0.18%)
Aug 18, 2016	39.20	39.82	39.03	39.72	714,731	+0.58(+1.48%)
Aug 17, 2016	39.10	39.17	38.63	39.14	734,518	+0.21(+0.54%)
Aug 16, 2016	39.73	39.83	38.85	38.93	913,298	-0.70(-1.77%)
Aug 15, 2016	39.52	39.88	39.39	39.63	1,249,179	+0.28(+0.71%)
Aug 12, 2016	38.99	39.43	38.81	39.35	905,723	+0.49(+1.26%)
Aug 11, 2016	38.57	38.99	38.50	38.86	588,791	+0.35(+0.91%)
Aug 10, 2016	38.44	38.58	38.20	38.51	569,991	+0.05(+0.13%)
Aug 09, 2016	38.50	38.56	38.15	38.46	617,357	+0.17(+0.44%)
Aug 08, 2016	38.33	38.51	38.01	38.29	805,506	+0.14(+0.37%)
Aug 05, 2016	37.32	38.24	37.32	38.15	840,770	+0.84(+2.25%)
Aug 04, 2016	37.65	37.87	37.26	37.31	822,973	-0.32(-0.85%)
Aug 03, 2016	37.22	37.71	36.85	37.63	1,098,672	+0.29(+0.78%)
Aug 02, 2016	38.23	38.43	36.81	37.34	1,596,212	-0.93(-2.43%)
Aug 01, 2016	38.41	38.71	38.03	38.27	1,350,146	+0.28(+0.74%)
Jul 29, 2016	37.81	38.21	37.59	37.99	1,245,024	+0.26(+0.69%)
Jul 28, 2016	37.40	37.82	37.24	37.73	1,047,093	+0.48(+1.29%)
Jul 27, 2016	37.35	37.42	36.98	37.25	809,508	-0.09(-0.24%)
Jul 26, 2016	36.87	37.43	36.67	37.34	1,194,133	+0.36(+0.97%)
Jul 25, 2016	36.96	37.11	36.66	36.98	856,157	+0.07(+0.19%)
Jul 22, 2016	36.20	36.96	36.05	36.91	920,256	+0.66(+1.82%)
Jul 21, 2016	36.44	37.14	36.10	36.25	900,108	-0.22(-0.60%)
Jul 20, 2016	36.21	36.76	36.18	36.47	974,883	+0.34(+0.94%)
Jul 19, 2016	36.61	36.69	35.92	36.13	849,454	-0.61(-1.66%)
Jul 18, 2016	36.53	36.93	36.37	36.74	637,296	+0.39(+1.07%)
Jul 15, 2016	36.21	36.58	36.08	36.35	772,426	+0.15(+0.41%)
Jul 14, 2016	36.55	36.89	36.17	36.20	753,362	-0.13(-0.36%)
Jul 13, 2016	37.19	37.24	36.21	36.33	1,140,639	-0.77(-2.08%)
Jul 12, 2016	37.27	37.51	36.84	37.10	1,634,655	+0.18(+0.49%)
Jul 11, 2016	37.73	37.92	36.88	36.92	2,107,638	-0.45(-1.20%)
Jul 08, 2016	36.90	37.41	36.63	37.37	2,519,202	+0.80(+2.19%)
Jul 07, 2016	35.21	36.79	35.21	36.57	3,465,188	+1.69(+4.85%)
Jul 06, 2016	34.15	34.99	34.09	34.88	2,140,854	+0.64(+1.87%)
Jul 05, 2016	34.20	34.35	33.86	34.24	866,470	-0.05(-0.15%)
Jul 01, 2016	34.07	34.29	34.29	34.29	1,000,200	+0.17(+0.50%)
Jun 30, 2016	34.20	34.27	33.59	34.12	1,119,966	+0.10(+0.29%)
Jun 29, 2016	33.39	34.29	33.09	34.02	1,714,583	+1.01(+3.06%)
Jun 28, 2016	33.40	33.56	32.95	33.01	1,466,867	+0.05(+0.15%)
Jun 27, 2016	33.84	33.90	32.61	32.96	2,440,427	-1.34(-3.91%)
Jun 24, 2016	33.92	34.48	33.59	34.30	3,777,986	-0.71(-2.03%)
Jun 23, 2016	34.20	35.01	33.91	35.01	1,327,670	+1.15(+3.40%)
Jun 22, 2016	34.07	34.36	33.72	33.86	777,342	-0.18(-0.53%)
Jun 21, 2016	34.44	34.55	33.69	34.04	1,087,185	-0.25(-0.73%)
Jun 20, 2016	34.29	34.73	33.82	34.29	989,965	+0.65(+1.93%)
Jun 17, 2016	34.01	34.48	33.57	33.64	1,617,351	-0.49(-1.44%)
Jun 16, 2016	34.20	34.27	33.55	34.13	943,508	-0.21(-0.61%)
Jun 15, 2016	34.15	34.68	33.91	34.34	1,952,035	+0.37(+1.09%)
Jun 14, 2016	33.86	34.21	33.80	33.97	1,653,939	-0.18(-0.53%)
Jun 13, 2016	33.95	34.51	33.79	34.15	1,700,296	+0.10(+0.29%)
Jun 10, 2016	34.78	34.88	34.03	34.05	1,438,929	-0.98(-2.80%)
Jun 09, 2016	35.06	35.69	34.92	35.03	1,495,148	-0.11(-0.31%)
Jun 08, 2016	35.11	35.24	34.67	35.14	2,133,948	-0.15(-0.43%)
Jun 07, 2016	35.10	35.46	34.70	35.29	1,917,775	+0.22(+0.63%)
Jun 06, 2016	34.90	35.13	34.54	35.07	1,973,409	+0.16(+0.46%)
Jun 03, 2016	34.42	34.91	33.86	34.91	1,480,838	+0.31(+0.90%)
Jun 02, 2016	33.63	34.64	33.62	34.60	2,533,124	+0.98(+2.91%)