American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	78.37	79.14	78.37	79.08	776,948	+0.91(+1.16%)
Sep 27, 2018	77.40	78.50	77.22	78.17	945,570	+0.94(+1.22%)
Sep 26, 2018	77.99	78.43	77.20	77.22	1,077,946	-0.67(-0.87%)
Sep 25, 2018	78.75	79.17	77.78	77.90	611,727	-1.04(-1.32%)
Sep 24, 2018	79.56	79.86	78.91	78.94	748,216	-0.70(-0.88%)
Sep 21, 2018	79.18	80.18	79.06	79.64	2,167,202	+0.15(+0.19%)
Sep 20, 2018	78.63	79.59	78.11	79.49	902,116	+0.76(+0.97%)
Sep 19, 2018	80.36	80.39	78.31	78.73	800,639	-1.62(-2.01%)
Sep 18, 2018	80.23	80.56	79.94	80.34	600,450	-0.10(-0.12%)
Sep 17, 2018	80.48	80.68	80.03	80.44	884,747	+0.22(+0.28%)
Sep 14, 2018	79.95	80.39	79.74	80.22	953,164	-0.04(-0.04%)
Sep 13, 2018	79.44	80.31	79.40	80.25	739,784	+0.78(+0.98%)
Sep 12, 2018	79.70	80.23	79.46	79.47	687,219	-0.14(-0.18%)
Sep 11, 2018	79.55	80.23	79.48	79.62	736,343	-0.09(-0.11%)
Sep 10, 2018	79.72	79.98	78.97	79.71	808,083	+0.40(+0.51%)
Sep 07, 2018	79.50	79.99	79.13	79.30	1,043,385	-0.78(-0.98%)
Sep 06, 2018	80.49	80.62	79.97	80.08	967,525	-0.37(-0.46%)
Sep 05, 2018	79.72	80.70	79.52	80.45	848,534	+0.63(+0.79%)
Sep 04, 2018	78.49	79.91	78.49	79.82	907,416	+1.14(+1.45%)
Aug 31, 2018		78.68	78.68	78.68	0	-0.07(-0.09%)
Aug 30, 2018	79.03	79.22	78.41	78.75	756,821	-0.07(-0.09%)
Aug 29, 2018	78.82	79.25	78.58	78.82	971,645	+0.40(+0.50%)
Aug 28, 2018	79.00	79.19	78.21	78.43	661,266	-0.72(-0.91%)
Aug 27, 2018	79.96	80.13	78.75	79.15	645,933	-0.72(-0.90%)
Aug 24, 2018	79.46	79.94	79.06	79.87	378,017	+0.52(+0.66%)
Aug 23, 2018	79.38	79.83	79.08	79.35	421,425	+0.01(+0.01%)
Aug 22, 2018	80.13	80.35	79.01	79.34	489,382	-0.64(-0.80%)
Aug 21, 2018	80.20	80.56	79.74	79.98	562,719	-0.35(-0.44%)
Aug 20, 2018	80.71	80.87	80.10	80.33	572,944	-0.12(-0.15%)
Aug 17, 2018	80.03	80.84	79.80	80.44	635,887	+0.48(+0.60%)
Aug 16, 2018	79.24	80.20	79.16	79.97	669,554	+0.59(+0.75%)
Aug 15, 2018	79.03	79.94	78.73	79.37	734,131	+0.64(+0.81%)
Aug 14, 2018	78.71	79.09	78.56	78.73	504,299	+0.17(+0.22%)
Aug 13, 2018	78.96	79.15	78.39	78.56	707,886	-0.22(-0.27%)
Aug 10, 2018	79.37	79.82	78.77	78.78	408,053	-0.52(-0.66%)
Aug 09, 2018	78.77	79.36	78.63	79.30	485,810	+0.50(+0.63%)
Aug 08, 2018	78.64	79.02	78.44	78.80	464,240	+0.04(+0.05%)
Aug 07, 2018	78.84	78.85	78.02	78.77	488,861	-0.16(-0.20%)
Aug 06, 2018	79.12	79.34	78.57	78.93	481,065	+0.19(+0.24%)
Aug 03, 2018	78.46	79.13	77.79	78.74	640,082	+0.46(+0.58%)
Aug 02, 2018	77.72	78.68	77.20	78.28	738,728	+0.88(+1.13%)
Aug 01, 2018	78.62	78.69	77.28	77.41	868,521	-1.51(-1.92%)
Jul 31, 2018	78.69	79.42	78.36	78.92	927,322	+0.61(+0.78%)
Jul 30, 2018	78.97	79.10	78.12	78.31	439,769	-0.71(-0.89%)
Jul 27, 2018	79.14	79.54	78.76	79.02	416,434	-0.15(-0.19%)
Jul 26, 2018	78.81	79.30	78.74	79.17	404,090	+0.90(+1.15%)
Jul 25, 2018	78.22	78.64	77.85	78.27	427,017	+0.09(+0.11%)
Jul 24, 2018	77.76	78.37	76.94	78.18	577,431	+0.13(+0.16%)
Jul 23, 2018	78.45	78.67	77.65	78.05	547,285	-0.24(-0.31%)
Jul 20, 2018	78.93	79.21	77.91	78.29	845,300	-0.88(-1.11%)
Jul 19, 2018	78.46	79.35	78.24	79.17	581,158	+0.85(+1.08%)
Jul 18, 2018	78.42	78.50	77.70	78.32	761,366	-0.10(-0.13%)
Jul 17, 2018	77.76	78.82	77.69	78.42	909,231	+0.11(+0.14%)
Jul 16, 2018	78.43	78.52	77.85	78.31	694,045	-0.12(-0.15%)
Jul 13, 2018	78.13	78.49	77.70	78.43	537,731	+0.40(+0.52%)
Jul 12, 2018		78.09	77.42	78.02	1,059,474	+0.01(+0.01%)
Jul 11, 2018				78.02	569,764	+0.89(+1.16%)
Jul 10, 2018	75.93	77.45	75.31	77.12	766,761	+0.86(+1.13%)
Jul 09, 2018	79.29	79.29	76.09	76.26	972,040	-2.86(-3.62%)
Jul 06, 2018	78.35	79.37	78.35	79.12	680,862	+0.81(+1.04%)
Jul 05, 2018	77.84	78.32	77.35	78.31	733,623	+0.62(+0.79%)
Jul 03, 2018		77.69	77.69	77.69	0	+0.51(+0.66%)
Jul 02, 2018	76.54	77.26	76.28	77.18	754,841	+0.83(+1.09%)
Jun 29, 2018	76.35	76.93	75.93	76.35	931,699	-0.12(-0.15%)
Jun 28, 2018	76.69	77.42	76.34	76.47	805,559	-0.21(-0.27%)
Jun 27, 2018	75.95	77.03	75.71	76.67	1,221,277	+0.40(+0.53%)
Jun 26, 2018	76.08	76.90	76.01	76.27	1,038,885	-0.01(-0.01%)
Jun 25, 2018	74.80	76.45	74.52	76.28	1,258,032	+1.68(+2.25%)
Jun 22, 2018	73.75	74.75	73.63	74.60	1,065,668	+0.95(+1.29%)
Jun 21, 2018	74.30	74.58	73.51	73.65	736,540	-0.72(-0.97%)
Jun 20, 2018	74.19	74.59	73.84	74.38	899,588	+0.33(+0.45%)
Jun 19, 2018	73.17	74.45	73.17	74.04	1,380,597	+0.76(+1.04%)
Jun 18, 2018	72.29	73.30	72.29	73.28	970,535	+0.80(+1.11%)
Jun 15, 2018		72.56	71.34	72.48	2,692,497	+1.14(+1.59%)
Jun 14, 2018	70.61	71.45	70.61	71.34	1,077,432	+0.76(+1.08%)
Jun 13, 2018	71.08	71.42	70.26	70.58	1,085,139	-0.49(-0.69%)
Jun 12, 2018	69.98	71.13	69.79	71.08	865,920	+1.01(+1.44%)
Jun 11, 2018	70.76	71.01	69.51	70.07	1,184,378	-0.83(-1.17%)
Jun 08, 2018	71.12	71.36	70.32	70.90	1,083,018	+0.01(+0.01%)
Jun 07, 2018	71.04	71.62	70.60	70.89	1,674,372	+0.04(+0.06%)
Jun 06, 2018			70.57	70.84	1,131,377	-1.12(-1.55%)
Jun 05, 2018	73.05	73.05	71.77	71.96	907,545	-1.05(-1.43%)
Jun 04, 2018	73.53	73.87	72.82	73.01	675,923	-0.44(-0.60%)
Jun 01, 2018	74.58	74.80	73.33	73.45	830,161	-0.90(-1.21%)
May 31, 2018	75.04	75.68	74.29	74.35	975,834	-0.96(-1.27%)
May 30, 2018	74.89	75.72	74.69	75.31	695,093	+0.26(+0.35%)
May 29, 2018	74.20	75.58	74.03	75.05	1,176,969	+0.83(+1.12%)
May 25, 2018		74.21	74.21	74.21	0	+0.84(+1.15%)
May 24, 2018	72.59	73.47	72.29	73.37	1,136,343	+0.99(+1.37%)
May 23, 2018	72.11	72.57	72.04	72.38	720,909	+0.38(+0.53%)
May 22, 2018	72.27	72.55	71.90	72.00	704,915	-0.02(-0.02%)
May 21, 2018	72.01	72.32	71.59	72.01	842,613	+0.07(+0.10%)
May 18, 2018	72.09	72.33	71.48	71.94	856,204	+0.10(+0.14%)
May 17, 2018	71.63	72.08	71.50	71.84	808,965	-0.16(-0.22%)
May 16, 2018	72.91	73.11	71.83	72.01	773,640	-0.86(-1.18%)
May 15, 2018	73.69	73.83	72.46	72.86	901,844	-1.06(-1.44%)
May 14, 2018	74.65	74.97	73.77	73.93	937,192	-0.72(-0.97%)
May 11, 2018	75.03	75.03	74.26	74.65	537,703	-0.23(-0.31%)
May 10, 2018	74.58	74.96	74.13	74.89	679,251	+0.86(+1.17%)
May 09, 2018	73.99	74.15	73.33	74.02	959,542	+0.20(+0.26%)
May 08, 2018	74.89	75.26	73.67	73.83	708,187	-1.59(-2.11%)
May 07, 2018	76.31	76.31	75.17	75.42	728,339	-0.82(-1.07%)
May 04, 2018	75.77	76.44	75.25	76.24	624,935	+0.38(+0.50%)
May 03, 2018	76.50	76.89	74.81	75.85	1,245,178	-0.84(-1.09%)
May 02, 2018	76.89	77.11	76.09	76.69	1,030,705	-0.36(-0.46%)
May 01, 2018	76.82	77.20	76.58	77.05	642,430	+0.04(+0.06%)
Apr 30, 2018	77.30	77.54	76.81	77.00	838,096	-0.18(-0.23%)
Apr 27, 2018	76.37	77.37	76.32	77.18	1,053,106	+0.79(+1.04%)
Apr 26, 2018	75.70	76.51	74.99	76.39	764,494	+1.01(+1.35%)
Apr 25, 2018	75.19	75.73	74.72	75.37	566,992	-0.02(-0.02%)
Apr 24, 2018	75.18	75.81	74.73	75.39	931,200	+0.44(+0.58%)
Apr 23, 2018	74.39	74.97	73.98	74.96	647,036	+0.54(+0.73%)
Apr 20, 2018	74.43	74.60	73.97	74.41	938,395	+0.01(+0.01%)
Apr 19, 2018	74.29	74.62	73.95	74.40	1,008,432	-0.02(-0.02%)
Apr 18, 2018	74.82	75.22	74.42	74.42	1,078,886	-0.35(-0.46%)
Apr 17, 2018	73.84	75.11	73.64	74.77	1,160,544	+1.29(+1.76%)
Apr 16, 2018	72.93	73.82	72.80	73.48	1,410,385	+1.57(+2.18%)
Apr 13, 2018	72.07	72.55	71.73	71.91	1,050,918	+0.19(+0.26%)
Apr 12, 2018	71.95	72.46	71.37	71.73	2,420,345	-1.03(-1.42%)
Apr 11, 2018	72.55	73.13	72.33	72.76	893,105	+0.01(+0.01%)
Apr 10, 2018	73.30	73.51	72.63	72.75	840,661	-0.30(-0.41%)
Apr 09, 2018	72.81	73.57	72.44	73.05	818,993	+0.20(+0.27%)
Apr 06, 2018	73.13	73.59	72.77	72.86	1,367,694	-0.17(-0.23%)
Apr 05, 2018	72.32	73.12	71.34	73.03	825,364	+0.81(+1.12%)
Apr 04, 2018	71.88	72.44	71.38	72.22	858,413	+0.04(+0.05%)
Apr 03, 2018	72.13	72.53	71.60	72.18	1,189,880	-0.04(-0.05%)
Apr 02, 2018	73.19	73.21	71.56	72.22	1,043,066	-0.83(-1.13%)
Mar 29, 2018		73.04	73.04	73.04	0	+0.84(+1.16%)
Mar 28, 2018	71.87	72.42	71.66	72.21	952,049	+0.44(+0.62%)
Mar 27, 2018	71.15	72.65	70.48	71.76	1,249,615	+0.73(+1.03%)
Mar 26, 2018	70.62	71.16	70.16	71.03	834,792	+0.57(+0.81%)
Mar 23, 2018	71.83	72.59	70.28	70.46	882,302	-0.82(-1.15%)
Mar 22, 2018	71.95	72.99	71.24	71.28	889,648	-0.62(-0.87%)
Mar 21, 2018	72.42	72.96	71.67	71.91	641,623	-0.51(-0.70%)
Mar 20, 2018	72.49	72.90	72.22	72.41	725,654	-0.09(-0.12%)
Mar 19, 2018	73.07	73.45	71.97	72.50	1,127,546	-0.57(-0.78%)
Mar 16, 2018	72.64	73.28	72.47	73.07	2,195,061	+0.61(+0.85%)
Mar 15, 2018	72.31	73.13	72.22	72.46	882,969	+0.24(+0.33%)
Mar 14, 2018	72.07	72.77	71.65	72.22	1,017,254	+0.40(+0.56%)
Mar 13, 2018	73.36	73.52	71.71	71.82	1,030,448	-1.29(-1.76%)
Mar 12, 2018	72.35	73.28	72.32	73.11	1,078,723	+0.75(+1.03%)
Mar 09, 2018	71.98	72.38	71.56	72.36	748,725	+0.50(+0.69%)
Mar 08, 2018	71.59	72.11	71.37	71.86	1,052,167	+0.55(+0.77%)
Mar 07, 2018		71.61	70.39	71.31	1,193,846	+0.44(+0.61%)
Mar 06, 2018	71.28	71.48	70.71	70.87	1,196,129	-0.44(-0.62%)
Mar 05, 2018	70.02	71.93	69.96	71.32	2,240,259	+1.17(+1.66%)
Mar 02, 2018	70.22	71.27	69.50	70.15	1,544,672	-0.24(-0.34%)
Mar 01, 2018	70.51	71.48	69.72	70.39	1,387,381	-0.19(-0.26%)
Feb 28, 2018	71.04	71.83	70.58	70.58	1,202,331	-0.53(-0.75%)
Feb 27, 2018	72.03	72.88	70.91	71.11	1,109,467	-0.75(-1.04%)
Feb 26, 2018	72.48	72.61	71.67	71.86	904,323	+0.15(+0.21%)
Feb 23, 2018	70.09	71.86	70.09	71.71	737,347	+1.68(+2.40%)
Feb 22, 2018				70.03	1,100,743	-0.10(-0.14%)
Feb 21, 2018	70.30	72.09	70.10	70.13	1,405,892	-0.89(-1.25%)
Feb 20, 2018	71.37	71.89	70.79	71.02	1,153,573	-0.58(-0.81%)
Feb 16, 2018		71.59	71.59	71.59	0	+0.70(+0.99%)
Feb 15, 2018	69.75	70.90	69.68	70.89	805,037	+1.23(+1.76%)
Feb 14, 2018	69.46	70.10	69.09	69.66	816,678	-0.39(-0.56%)
Feb 13, 2018	69.22	70.20	68.76	70.06	913,909	+0.76(+1.09%)
Feb 12, 2018	69.56	69.67	68.54	69.30	1,143,426	-0.02(-0.03%)
Feb 09, 2018	68.13	69.98	67.94	69.32	1,996,233	+1.67(+2.47%)
Feb 08, 2018	69.17	69.78	67.63	67.65	1,735,076	-1.69(-2.44%)
Feb 07, 2018	70.26	70.26	69.34	69.34	1,412,798	-0.89(-1.27%)
Feb 06, 2018	69.39	70.49	68.29	70.22	2,439,485	+0.05(+0.07%)
Feb 05, 2018	71.66	71.93	69.55	70.18	2,109,558	-1.68(-2.34%)
Feb 02, 2018	72.29	72.80	71.66	71.86	1,245,353	-0.55(-0.76%)
Feb 01, 2018	73.68	73.88	72.13	72.41	1,508,578	-1.18(-1.60%)
Jan 31, 2018	73.67	73.67	73.01	73.58	1,328,348	+0.05(+0.07%)
Jan 30, 2018	73.37	74.04	73.29	73.53	1,164,853	-0.56(-0.75%)
Jan 29, 2018	74.89	74.89	73.61	74.09	937,943	-1.06(-1.41%)
Jan 26, 2018	74.89	75.20	74.17	75.15	982,845	+0.36(+0.48%)
Jan 25, 2018	74.29	74.86	73.61	74.79	864,507	+0.69(+0.93%)
Jan 24, 2018	74.49	74.75	73.99	74.10	964,706	-0.40(-0.53%)
Jan 23, 2018	73.31	74.94	73.28	74.49	1,259,102	+1.10(+1.49%)
Jan 22, 2018	73.83	74.10	73.13	73.40	1,489,551	-0.04(-0.06%)
Jan 19, 2018	73.29	73.90	72.88	73.44	1,496,373	+0.53(+0.73%)
Jan 18, 2018		73.55	72.40	72.91	1,764,540	-0.09(-0.12%)
Jan 17, 2018	72.63	73.25	72.53	73.00	1,675,334	+0.26(+0.35%)
Jan 16, 2018	71.88	73.96	71.63	72.74	3,514,844	+1.23(+1.72%)
Jan 12, 2018		71.51	71.51	71.51	0	-3.46(-4.61%)
Jan 11, 2018	75.08	75.19	74.33	74.97	1,575,915	-0.85(-1.12%)
Jan 10, 2018			75.52	75.82	936,995	-0.89(-1.16%)
Jan 09, 2018	77.41	77.44	75.97	76.71	977,031	-0.70(-0.90%)
Jan 08, 2018	76.97	77.43	76.79	77.41	1,451,652	+0.66(+0.86%)
Jan 05, 2018	77.66	77.88	76.40	76.75	1,289,983	-0.76(-0.98%)
Jan 04, 2018	78.09	78.58	77.28	77.51	1,053,170	-0.74(-0.95%)
Jan 03, 2018	78.31	79.12	77.78	78.25	1,070,733	-0.56(-0.71%)
Jan 02, 2018	80.51	80.93	78.38	78.81	1,288,782	-2.13(-2.63%)
Dec 29, 2017		80.94	80.94	80.94	0	-0.11(-0.14%)
Dec 28, 2017	80.81	81.12	80.06	81.06	966,736	+0.69(+0.86%)
Dec 27, 2017	80.13	81.23	79.85	80.37	1,025,831	+0.37(+0.46%)
Dec 26, 2017	80.14	81.15	79.94	80.00	899,430	-0.08(-0.10%)
Dec 22, 2017	79.50	80.39	79.31	80.08	724,165	+0.72(+0.90%)
Dec 21, 2017	78.93	79.70	78.58	79.36	1,236,652	+0.32(+0.40%)
Dec 20, 2017	78.85	79.49	78.73	79.04	786,306	+0.30(+0.38%)
Dec 19, 2017	80.31	80.31	78.74	78.74	633,646	-1.32(-1.65%)
Dec 18, 2017	80.31	80.88	79.69	80.06	888,007	-0.29(-0.36%)
Dec 15, 2017	80.54	81.20	80.28	80.35	2,015,221	+0.42(+0.52%)
Dec 14, 2017	79.54	80.41	78.61	79.93	1,654,581	+0.37(+0.47%)
Dec 13, 2017	79.10	80.19	79.01	79.56	1,089,626	+0.54(+0.68%)
Dec 12, 2017	79.02	81.39	79.01	79.02	1,436,423	-2.59(-3.18%)
Dec 11, 2017	81.00	81.72	80.06	81.62	1,460,119	+0.65(+0.80%)
Dec 08, 2017	80.55	81.00	80.24	80.97	689,826	+0.39(+0.48%)
Dec 07, 2017	80.23	80.60	79.89	80.58	583,061	+0.12(+0.15%)
Dec 06, 2017	80.47	80.69	79.92	80.46	605,994	+0.25(+0.31%)
Dec 05, 2017	80.95	81.15	80.01	80.21	702,854	-0.58(-0.72%)
Dec 04, 2017	80.85	80.85	80.35	80.79	1,160,457	+0.09(+0.11%)
Dec 01, 2017	81.14	81.37	80.13	80.70	792,960	-0.30(-0.37%)
Nov 30, 2017	80.03	81.20	79.93	81.00	1,017,120	+1.07(+1.34%)
Nov 29, 2017	79.13	80.22	78.77	79.93	778,645	+0.69(+0.87%)
Nov 28, 2017	79.28	79.36	78.76	79.24	891,031	+0.33(+0.41%)
Nov 27, 2017	78.41	79.14	78.41	78.92	786,312	+0.41(+0.52%)
Nov 24, 2017	78.56	78.97	78.37	78.51	224,271	+0.07(+0.09%)
Nov 22, 2017	78.30	78.70	77.95	78.44	730,897	+0.07(+0.09%)
Nov 21, 2017	78.30	78.79	78.15	78.37	825,362	+0.18(+0.23%)
Nov 20, 2017	78.80	78.99	78.01	78.19	1,222,597	-0.57(-0.72%)
Nov 17, 2017	79.17	79.39	78.46	78.76	2,314,445	-0.59(-0.75%)
Nov 16, 2017	79.55	79.62	79.01	79.35	852,688	-0.11(-0.14%)
Nov 15, 2017	80.35	80.85	79.43	79.47	1,227,371	-0.79(-0.98%)
Nov 14, 2017	79.06	80.30	78.99	80.25	780,051	+1.05(+1.33%)
Nov 13, 2017	78.44	79.43	78.39	79.20	771,334	+0.69(+0.88%)
Nov 10, 2017	78.78	79.04	78.17	78.51	783,745	-0.50(-0.64%)
Nov 09, 2017	79.39	79.98	78.48	79.01	1,090,704	-0.46(-0.57%)
Nov 08, 2017	79.13	79.69	78.75	79.47	957,938	+0.21(+0.27%)
Nov 07, 2017	78.25	79.37	77.71	79.26	823,430	+1.22(+1.57%)
Nov 06, 2017	78.12	78.56	77.81	78.03	833,108	-0.13(-0.17%)
Nov 03, 2017	78.03	78.53	77.52	78.17	1,080,778	-0.61(-0.77%)
Nov 02, 2017	77.49	79.45	77.28	78.77	1,624,153	+1.97(+2.57%)
Nov 01, 2017	77.50	77.54	76.65	76.80	944,596	-0.48(-0.63%)
Oct 31, 2017	77.09	77.49	77.00	77.29	728,163	+0.00(+0.00%)
Oct 30, 2017	77.22	77.44	77.08	77.29	971,208	+0.08(+0.10%)
Oct 27, 2017	76.80	77.67	76.78	77.21	1,096,372	+0.16(+0.21%)
Oct 26, 2017	76.84	77.63	76.79	77.05	884,643	+0.49(+0.64%)
Oct 25, 2017	76.48	76.63	75.58	76.55	1,057,732	+0.10(+0.13%)
Oct 24, 2017	77.25	77.46	75.90	76.46	1,440,362	-0.80(-1.04%)
Oct 23, 2017	77.28	77.37	76.95	77.26	892,406	-0.03(-0.03%)
Oct 20, 2017	76.90	77.38	76.73	77.29	1,249,413	+0.46(+0.60%)
Oct 19, 2017	76.18	76.84	76.09	76.83	840,377	+0.90(+1.18%)
Oct 18, 2017	75.64	75.96	75.30	75.93	877,182	+0.17(+0.22%)
Oct 17, 2017	74.96	75.85	74.88	75.76	1,261,280	+0.72(+0.96%)
Oct 16, 2017	74.87	75.17	74.21	75.04	1,275,681	+0.17(+0.22%)
Oct 13, 2017	75.05	75.54	74.68	74.87	1,032,789	-0.07(-0.09%)
Oct 12, 2017	74.35	75.00	74.19	74.94	1,293,944	+0.58(+0.78%)
Oct 11, 2017	73.90	74.60	73.86	74.36	823,830	+0.33(+0.44%)
Oct 10, 2017		74.05	73.33	74.04	809,515	+0.76(+1.03%)
Oct 09, 2017	73.06	73.57	72.99	73.28	706,347	+0.39(+0.53%)
Oct 06, 2017	72.74	73.11	72.40	72.89	693,771	-0.12(-0.17%)
Oct 05, 2017	72.75	73.03	72.46	73.01	756,948	+0.35(+0.48%)
Oct 04, 2017	72.00	72.75	71.68	72.66	836,129	+0.67(+0.93%)
Oct 03, 2017	71.92	72.00	71.24	71.99	688,399	-0.02(-0.02%)