Parker-Hannifin (NY: PH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	100.16	101.03	99.70	100.54	1,202,194	+0.50(+0.50%)
Apr 28, 2016	100.54	101.58	99.78	100.03	1,309,189	-1.28(-1.27%)
Apr 27, 2016	99.65	101.59	99.59	101.32	2,614,514	+2.22(+2.24%)
Apr 26, 2016	98.46	99.70	97.20	99.10	2,508,819	+0.82(+0.84%)
Apr 25, 2016	98.76	99.43	97.82	98.27	1,738,846	-0.52(-0.53%)
Apr 22, 2016	98.18	99.26	98.14	98.79	946,968	+1.01(+1.03%)
Apr 21, 2016	98.55	98.80	97.69	97.79	1,011,746	-0.55(-0.56%)
Apr 20, 2016	98.86	99.11	97.86	98.34	968,601	-0.49(-0.49%)
Apr 19, 2016	98.81	99.63	98.55	98.83	611,489	+0.58(+0.59%)
Apr 18, 2016	98.01	98.86	97.44	98.25	664,894	-0.29(-0.30%)
Apr 15, 2016	97.10	99.13	97.10	98.54	2,214,370	+1.26(+1.29%)
Apr 14, 2016	97.05	97.56	96.79	97.29	3,094,183	+0.05(+0.05%)
Apr 13, 2016	97.54	97.88	97.02	97.23	3,221,680	+0.59(+0.61%)
Apr 12, 2016	96.03	97.44	95.81	96.65	1,929,260	+0.90(+0.94%)
Apr 11, 2016	95.56	96.77	95.27	95.74	1,076,034	+0.50(+0.53%)
Apr 08, 2016	94.94	97.04	94.78	95.24	1,042,818	+0.76(+0.81%)
Apr 07, 2016	94.43	95.14	93.78	94.48	1,148,673	-0.40(-0.42%)
Apr 06, 2016	94.13	94.97	93.06	94.88	930,670	+0.55(+0.59%)
Apr 05, 2016	94.19	95.06	93.60	94.32	1,330,575	-0.81(-0.85%)
Apr 04, 2016	96.96	96.96	94.98	95.13	1,204,905	-1.77(-1.82%)
Apr 01, 2016	94.96	97.10	94.25	96.90	1,036,883	+0.64(+0.67%)
Mar 31, 2016	96.38	96.76	95.69	96.26	1,259,416	+0.08(+0.08%)
Mar 30, 2016	96.90	97.31	95.58	96.18	1,095,218	-0.10(-0.11%)
Mar 29, 2016	95.03	96.42	94.79	96.28	818,998	+0.70(+0.73%)
Mar 28, 2016	94.40	96.00	94.40	95.58	1,392,366	-0.56(-0.59%)
Mar 24, 2016	94.96	96.14	96.14	96.14	1,335,999	+0.29(+0.30%)
Mar 23, 2016	96.56	96.90	95.74	95.86	1,149,424	-1.27(-1.30%)
Mar 22, 2016	96.71	97.73	96.49	97.12	1,210,398	-0.21(-0.21%)
Mar 21, 2016	97.38	98.06	96.82	97.33	1,132,638	-0.05(-0.05%)
Mar 18, 2016	97.85	98.36	96.89	97.38	1,595,554	-0.12(-0.12%)
Mar 17, 2016	95.41	97.84	95.14	97.50	1,705,784	+2.24(+2.35%)
Mar 16, 2016	93.65	95.79	93.52	95.27	1,363,847	+1.48(+1.58%)
Mar 15, 2016	92.93	94.05	92.17	93.79	1,071,855	-0.20(-0.21%)
Mar 14, 2016	93.65	94.35	93.39	93.99	758,097	+0.05(+0.06%)
Mar 11, 2016	93.60	94.41	93.50	93.93	872,512	+1.50(+1.62%)
Mar 10, 2016	92.50	93.42	91.14	92.43	1,325,879	-0.49(-0.52%)
Mar 09, 2016	92.68	93.36	91.96	92.92	824,787	+0.62(+0.67%)
Mar 08, 2016	92.80	93.50	91.65	92.30	1,222,847	-1.59(-1.70%)
Mar 07, 2016	91.85	94.51	91.85	93.90	1,272,677	+1.73(+1.88%)
Mar 04, 2016	92.21	93.30	91.29	92.17	1,408,598	-0.28(-0.30%)
Mar 03, 2016	91.42	92.82	91.34	92.44	1,522,800	+0.80(+0.87%)
Mar 02, 2016	90.26	91.79	89.97	91.65	2,234,241	+1.03(+1.14%)
Mar 01, 2016	89.41	91.34	88.47	90.61	2,075,052	+2.92(+3.33%)
Feb 29, 2016	88.79	89.01	87.65	87.69	1,475,436	-0.88(-0.99%)
Feb 26, 2016	88.71	89.33	87.74	88.57	1,139,604	+0.50(+0.57%)
Feb 25, 2016	88.12	88.34	86.66	88.07	755,372	+0.40(+0.45%)
Feb 24, 2016	86.09	87.78	85.33	87.67	1,133,111	+0.35(+0.40%)
Feb 23, 2016	88.60	89.80	87.27	87.32	1,208,249	-1.73(-1.95%)
Feb 22, 2016	87.78	89.14	87.27	89.05	1,540,653	+2.50(+2.88%)
Feb 19, 2016	86.81	87.12	85.32	86.56	1,584,362	-0.75(-0.86%)
Feb 18, 2016	87.62	88.59	86.84	87.31	1,476,876	-0.23(-0.27%)
Feb 17, 2016	86.99	88.92	86.99	87.55	1,374,135	+1.20(+1.38%)
Feb 16, 2016	85.76	86.54	84.58	86.35	1,310,106	+2.08(+2.47%)
Feb 12, 2016	84.83	84.27	84.27	84.27	3,660,180	+0.31(+0.37%)
Feb 11, 2016	81.92	84.30	81.84	83.96	2,331,844	+0.71(+0.85%)
Feb 10, 2016	86.32	86.32	82.91	83.25	2,723,663	-3.17(-3.67%)
Feb 09, 2016	86.52	87.16	85.64	86.42	1,848,259	-1.18(-1.35%)
Feb 08, 2016	86.73	87.86	85.88	87.60	2,199,210	+0.18(+0.21%)
Feb 05, 2016	86.91	88.26	86.03	87.42	2,676,469	+0.33(+0.38%)
Feb 04, 2016	84.13	88.50	84.02	87.09	3,428,062	+2.93(+3.48%)
Feb 03, 2016	83.03	84.31	80.48	84.16	3,288,210	+2.07(+2.52%)
Feb 02, 2016	82.15	82.54	81.09	82.09	2,433,754	-0.90(-1.08%)
Feb 01, 2016	82.71	83.50	81.83	82.99	2,014,782	-0.68(-0.81%)
Jan 29, 2016	81.44	83.67	81.44	83.67	2,559,678	+2.65(+3.27%)
Jan 28, 2016	79.80	81.41	79.78	81.02	2,245,690	+2.06(+2.61%)
Jan 27, 2016	78.80	80.43	77.70	78.96	1,923,856	-0.07(-0.09%)
Jan 26, 2016	80.42	81.64	75.85	79.03	6,048,391	+3.14(+4.14%)
Jan 25, 2016	76.51	77.44	75.63	75.89	2,266,492	-1.46(-1.89%)
Jan 22, 2016	77.19	78.83	76.38	77.35	1,797,171	+1.61(+2.13%)
Jan 21, 2016	74.63	77.17	73.97	75.74	1,487,556	+1.24(+1.66%)
Jan 20, 2016	74.41	75.52	71.75	74.50	2,990,268	-1.17(-1.55%)
Jan 19, 2016	77.01	77.07	75.05	75.67	1,489,419	-0.10(-0.14%)
Jan 15, 2016	75.77	75.77	75.77	75.77	2,846,728	-2.29(-2.93%)
Jan 14, 2016	77.41	79.60	76.07	78.06	2,412,106	+0.80(+1.04%)
Jan 13, 2016	78.35	78.88	77.08	77.26	1,664,850	-0.68(-0.87%)
Jan 12, 2016	78.63	78.89	76.52	77.94	1,428,927	+0.12(+0.15%)
Jan 11, 2016	78.39	78.60	77.01	77.82	1,536,283	-0.15(-0.20%)
Jan 08, 2016	80.02	80.47	77.79	77.98	1,852,361	-1.43(-1.80%)
Jan 07, 2016	79.41	80.49	78.89	79.41	1,384,257	-1.37(-1.70%)
Jan 06, 2016	80.70	81.48	80.07	80.78	1,574,098	-1.09(-1.33%)
Jan 05, 2016	83.77	83.78	81.51	81.86	1,531,355	-1.38(-1.66%)
Jan 04, 2016	83.52	83.37	81.20	83.24	1,674,085	-0.28(-0.33%)
Dec 31, 2015	84.19	83.52	83.52	83.52	1,081,791	-1.17(-1.38%)
Dec 30, 2015	85.44	85.88	84.60	84.69	740,508	-1.02(-1.19%)
Dec 29, 2015	85.50	85.98	84.81	85.70	774,098	+0.77(+0.90%)
Dec 28, 2015	85.67	86.16	84.68	84.94	766,339	-1.05(-1.22%)
Dec 24, 2015	85.44	85.99	85.99	85.99	607,085	+0.32(+0.37%)
Dec 23, 2015	83.92	86.17	83.85	85.67	1,233,763	+2.57(+3.10%)
Dec 22, 2015	81.49	83.52	81.32	83.09	1,135,254	+1.99(+2.45%)
Dec 21, 2015	81.31	81.74	80.63	81.10	1,226,320	+0.48(+0.60%)
Dec 18, 2015	81.44	82.45	80.62	80.62	2,261,524	-1.35(-1.65%)
Dec 17, 2015	84.94	84.94	81.95	81.97	1,767,471	-3.04(-3.58%)
Dec 16, 2015	82.76	85.15	82.16	85.01	1,989,820	+2.61(+3.17%)
Dec 15, 2015	81.74	82.49	80.56	82.40	2,438,923	+0.17(+0.21%)
Dec 14, 2015	82.33	82.99	81.24	82.23	1,427,156	-0.06(-0.07%)
Dec 11, 2015	83.11	83.29	82.18	82.29	1,679,676	-2.10(-2.49%)
Dec 10, 2015	84.03	85.17	83.96	84.39	1,282,784	+0.28(+0.33%)
Dec 09, 2015	83.44	85.30	83.44	84.12	1,151,209	-0.06(-0.07%)
Dec 08, 2015	85.29	85.56	83.98	84.18	1,630,971	-2.14(-2.47%)
Dec 07, 2015	87.60	87.99	86.04	86.31	1,307,906	-1.90(-2.16%)
Dec 04, 2015	87.30	88.54	86.94	88.22	1,939,778	+0.97(+1.12%)
Dec 03, 2015	88.15	88.54	86.34	87.24	1,900,524	-0.55(-0.63%)
Dec 02, 2015	89.13	89.28	87.59	87.80	1,227,931	-1.33(-1.50%)
Dec 01, 2015	90.23	90.62	88.42	89.13	1,594,807	-1.00(-1.11%)
Nov 30, 2015	89.80	91.11	89.56	90.13	1,190,308	+0.83(+0.93%)
Nov 27, 2015	89.19	89.91	88.95	89.30	364,540	-0.04(-0.05%)
Nov 25, 2015	89.37	89.35	89.35	89.35	795,435	+0.14(+0.15%)
Nov 24, 2015	88.49	89.59	88.33	89.21	1,099,625	+0.27(+0.30%)
Nov 23, 2015	89.16	90.10	88.66	88.94	1,169,056	-0.39(-0.43%)
Nov 20, 2015	89.78	90.63	89.12	89.33	1,147,467	+0.02(+0.02%)
Nov 19, 2015	88.28	89.59	87.83	89.31	1,092,120	+1.00(+1.13%)
Nov 18, 2015	87.41	88.42	87.20	88.31	1,031,645	+1.45(+1.67%)
Nov 17, 2015	87.80	88.35	86.81	86.87	1,063,870	-0.89(-1.01%)
Nov 16, 2015	85.97	87.82	85.72	87.75	825,339	+1.77(+2.05%)
Nov 13, 2015	85.52	86.96	84.95	85.99	1,633,450	+0.47(+0.54%)
Nov 12, 2015	87.28	87.76	85.38	85.52	2,062,760	-2.81(-3.18%)
Nov 11, 2015	88.44	88.56	87.58	88.33	1,279,830	+0.32(+0.36%)
Nov 10, 2015	88.12	88.71	87.20	88.01	1,164,760	-0.34(-0.39%)
Nov 09, 2015	90.09	90.56	88.05	88.36	1,479,099	-1.95(-2.16%)
Nov 06, 2015	90.46	90.96	89.05	90.31	1,359,874	-0.59(-0.65%)
Nov 05, 2015	90.47	91.17	89.10	90.90	1,247,613	+0.33(+0.37%)
Nov 04, 2015	91.85	92.45	90.43	90.57	1,685,666	-1.14(-1.24%)
Nov 03, 2015	91.12	92.31	90.58	91.71	1,307,041	+0.28(+0.31%)
Nov 02, 2015	89.53	91.75	89.12	91.43	1,399,859	+1.80(+2.01%)
Oct 30, 2015	89.66	90.42	89.17	89.63	1,425,479	+0.16(+0.18%)
Oct 29, 2015	87.87	89.55	87.60	89.47	1,632,308	+1.31(+1.49%)
Oct 28, 2015	87.26	89.03	85.07	88.16	1,556,105	+1.28(+1.47%)
Oct 27, 2015	86.06	86.96	84.83	86.88	1,683,450	-0.26(-0.29%)
Oct 26, 2015	88.01	88.46	86.57	87.14	1,806,617	-1.10(-1.24%)
Oct 23, 2015	86.90	88.29	86.56	88.23	3,377,631	+1.97(+2.28%)
Oct 22, 2015	83.40	87.76	83.40	86.26	5,853,776	-0.84(-0.96%)
Oct 21, 2015	87.75	89.57	86.85	87.10	2,323,542	-0.33(-0.38%)
Oct 20, 2015	85.08	88.05	84.21	87.44	2,752,373	+1.79(+2.09%)
Oct 19, 2015	85.77	85.92	85.02	85.65	1,270,650	-0.49(-0.57%)
Oct 16, 2015	87.35	87.40	85.27	86.14	1,910,276	-1.50(-1.71%)
Oct 15, 2015	87.87	87.87	85.52	87.63	1,957,504	+0.06(+0.07%)
Oct 14, 2015	88.36	88.96	86.64	87.57	1,694,692	-1.08(-1.22%)
Oct 13, 2015	90.40	90.62	88.42	88.65	1,966,939	-2.37(-2.61%)
Oct 12, 2015	90.83	91.20	90.38	91.02	1,220,110	+0.40(+0.44%)
Oct 09, 2015	92.20	92.28	90.56	90.62	1,692,656	-0.81(-0.89%)
Oct 08, 2015	88.65	92.33	88.52	91.44	1,752,565	+2.37(+2.66%)
Oct 07, 2015	88.42	91.02	87.75	89.06	1,664,053	+1.34(+1.52%)
Oct 06, 2015	87.27	88.70	86.87	87.73	1,242,344	+0.30(+0.34%)
Oct 05, 2015	84.06	87.71	84.06	87.43	1,854,017	+3.42(+4.07%)
Oct 02, 2015	81.03	84.02	80.02	84.01	1,883,105	+1.79(+2.18%)
Oct 01, 2015	82.99	84.37	81.52	82.22	1,761,884	-1.07(-1.28%)
Sep 30, 2015	83.77	84.07	81.41	83.29	1,782,220	+0.68(+0.83%)
Sep 29, 2015	81.61	83.24	81.02	82.61	1,751,328	+1.40(+1.72%)
Sep 28, 2015	82.07	82.52	81.14	81.21	1,592,584	-1.58(-1.91%)
Sep 25, 2015	84.54	84.55	82.53	82.80	1,981,258	-1.02(-1.22%)
Sep 24, 2015	84.48	84.50	81.27	83.82	2,937,126	-2.29(-2.66%)
Sep 23, 2015	87.30	87.58	86.03	86.11	2,109,715	-0.97(-1.11%)
Sep 22, 2015	86.54	87.51	85.97	87.08	2,005,103	-0.65(-0.74%)
Sep 21, 2015	87.69	88.51	87.18	87.73	1,555,312	+0.46(+0.53%)
Sep 18, 2015	90.01	90.01	87.06	87.27	3,091,159	-4.06(-4.44%)
Sep 17, 2015	93.03	93.32	91.02	91.32	1,685,482	-1.86(-1.99%)
Sep 16, 2015	92.46	93.39	92.10	93.18	1,522,751	+0.58(+0.63%)
Sep 15, 2015	90.16	92.82	89.96	92.60	1,697,200	+2.77(+3.08%)
Sep 14, 2015	90.72	90.72	89.36	89.83	1,304,738	-1.12(-1.23%)
Sep 11, 2015	89.77	91.04	89.51	90.96	1,339,456	+0.94(+1.05%)
Sep 10, 2015	90.13	90.76	89.45	90.01	1,049,686	-0.27(-0.30%)
Sep 09, 2015	92.50	92.57	90.10	90.29	1,264,673	-1.32(-1.44%)
Sep 08, 2015	90.64	91.70	90.12	91.61	1,137,314	+2.75(+3.09%)
Sep 04, 2015	88.78	88.86	88.86	88.86	1,230,995	-1.27(-1.41%)
Sep 03, 2015	91.06	91.95	89.90	90.13	2,137,543	-1.10(-1.20%)
Sep 02, 2015	91.69	91.69	90.05	91.22	2,046,278	+0.75(+0.83%)
Sep 01, 2015	90.01	91.56	89.89	90.47	3,235,361	-1.69(-1.84%)
Aug 31, 2015	91.24	92.75	90.65	92.16	1,782,313	+0.58(+0.64%)
Aug 28, 2015	91.29	92.48	90.80	91.58	1,961,104	-0.20(-0.21%)
Aug 27, 2015	89.40	91.79	88.73	91.78	2,687,028	+3.54(+4.01%)
Aug 26, 2015	86.44	88.28	85.87	88.24	3,720,618	+2.82(+3.30%)
Aug 25, 2015	89.56	92.04	85.39	85.43	3,120,279	-1.90(-2.17%)
Aug 24, 2015	85.89	90.56	84.85	87.32	3,165,598	-2.86(-3.17%)
Aug 21, 2015	91.07	92.23	90.11	90.18	2,866,728	-1.83(-1.99%)
Aug 20, 2015	93.83	94.49	91.97	92.01	1,920,029	-2.67(-2.82%)
Aug 19, 2015	95.37	95.41	94.09	94.68	1,147,537	-1.23(-1.29%)
Aug 18, 2015	95.82	96.46	95.37	95.91	1,115,673	+0.12(+0.12%)
Aug 17, 2015	96.13	96.19	94.87	95.80	1,422,872	-0.90(-0.93%)
Aug 14, 2015	96.45	97.60	96.18	96.70	1,183,991	+0.33(+0.34%)
Aug 13, 2015	95.98	96.94	95.29	96.37	1,497,653	+0.04(+0.04%)
Aug 12, 2015	95.00	96.70	94.32	96.32	2,236,072	+0.54(+0.57%)
Aug 11, 2015	96.66	96.79	95.53	95.78	2,255,637	-1.87(-1.92%)
Aug 10, 2015	95.50	97.82	95.40	97.65	2,639,274	+3.05(+3.23%)
Aug 07, 2015	94.44	95.62	94.10	94.60	2,170,891	+0.15(+0.16%)
Aug 06, 2015	94.37	95.49	93.91	94.44	3,661,700	+0.19(+0.20%)
Aug 05, 2015	92.02	95.34	92.02	94.26	6,003,867	+2.47(+2.69%)
Aug 04, 2015	94.60	96.00	91.47	91.79	9,956,912	-3.84(-4.01%)
Aug 03, 2015	95.91	95.98	94.66	95.63	2,337,251	-0.29(-0.30%)
Jul 31, 2015	96.27	96.54	95.75	95.91	1,840,279	+0.14(+0.15%)
Jul 30, 2015	94.68	95.97	94.37	95.77	1,264,377	+0.72(+0.76%)
Jul 29, 2015	93.36	95.34	93.01	95.05	1,940,743	+1.68(+1.80%)
Jul 28, 2015	93.29	93.58	93.01	93.36	2,256,321	+0.50(+0.54%)
Jul 27, 2015	92.87	93.27	92.53	92.86	1,163,894	-0.74(-0.79%)
Jul 24, 2015	94.40	94.40	93.28	93.60	1,315,629	-0.76(-0.80%)
Jul 23, 2015	94.70	95.70	94.17	94.36	1,295,399	-0.49(-0.52%)
Jul 22, 2015	95.11	95.57	94.70	94.85	1,139,020	-0.48(-0.51%)
Jul 21, 2015	96.20	96.21	95.10	95.34	1,986,631	-1.30(-1.35%)
Jul 20, 2015	96.26	96.82	95.85	96.64	639,444	+0.34(+0.35%)
Jul 17, 2015	97.05	97.34	96.03	96.30	757,713	-0.76(-0.78%)
Jul 16, 2015	96.50	97.49	96.50	97.05	816,275	+0.89(+0.93%)
Jul 15, 2015	97.33	97.42	95.89	96.16	1,048,970	-1.34(-1.38%)
Jul 14, 2015	96.67	97.74	96.16	97.51	1,244,823	+0.62(+0.64%)
Jul 13, 2015	96.82	97.36	96.64	96.88	1,674,004	+0.55(+0.57%)
Jul 10, 2015	96.77	96.98	95.40	96.33	1,399,150	+0.20(+0.20%)
Jul 09, 2015	97.41	97.41	96.08	96.14	1,260,045	+0.22(+0.23%)
Jul 08, 2015	97.73	98.00	95.46	95.91	1,937,294	-2.47(-2.51%)
Jul 07, 2015	97.85	98.67	96.44	98.38	1,795,818	+0.29(+0.29%)
Jul 06, 2015	98.08	99.12	97.63	98.09	850,388	-0.85(-0.86%)
Jul 02, 2015	100.01	98.94	98.94	98.94	1,018,474	-0.71(-0.72%)
Jul 01, 2015	99.59	99.80	99.10	99.66	1,297,803	+0.70(+0.70%)
Jun 30, 2015	99.48	100.06	98.76	98.96	1,641,178	+0.55(+0.56%)
Jun 29, 2015	99.21	99.69	98.38	98.41	2,379,567	-2.12(-2.11%)
Jun 26, 2015	100.58	100.70	100.08	100.53	1,074,787	-0.06(-0.06%)
Jun 25, 2015	101.61	101.78	100.42	100.58	1,164,875	-1.11(-1.09%)
Jun 24, 2015	100.95	101.81	100.84	101.69	1,138,322	+0.60(+0.59%)
Jun 23, 2015	101.24	101.65	100.70	101.09	1,105,930	-0.25(-0.24%)
Jun 22, 2015	101.21	101.61	100.94	101.34	753,007	+0.52(+0.51%)
Jun 19, 2015	100.99	101.21	100.55	100.82	1,862,888	-0.27(-0.27%)
Jun 18, 2015	101.10	101.62	100.56	101.09	1,219,082	+0.41(+0.41%)
Jun 17, 2015	100.73	100.99	100.04	100.69	1,299,050	+0.25(+0.25%)
Jun 16, 2015	100.58	100.83	99.84	100.43	1,220,236	-0.12(-0.12%)
Jun 15, 2015	100.30	100.91	99.87	100.55	1,552,839	-0.83(-0.81%)
Jun 12, 2015	101.86	102.23	101.01	101.38	1,166,225	-0.88(-0.87%)
Jun 11, 2015	102.58	102.90	102.00	102.26	1,020,715	+0.00(+0.00%)
Jun 10, 2015	102.02	102.38	101.18	102.26	1,509,309	+0.89(+0.88%)
Jun 09, 2015	101.16	102.18	100.99	101.37	1,088,570	+0.20(+0.20%)
Jun 08, 2015	101.59	101.62	100.91	101.16	1,239,450	-0.72(-0.71%)
Jun 05, 2015	101.50	102.00	100.87	101.89	1,009,722	+0.20(+0.20%)
Jun 04, 2015	102.68	103.08	101.51	101.68	1,585,577	-1.46(-1.42%)
Jun 03, 2015	103.04	103.90	102.52	103.14	1,210,671	+0.51(+0.50%)
Jun 02, 2015	102.22	103.60	101.67	102.64	1,404,387	+0.16(+0.16%)
Jun 01, 2015	102.69	102.86	101.66	102.47	1,471,157	+0.03(+0.02%)
May 29, 2015	103.86	103.86	101.99	102.45	2,588,808	-1.57(-1.50%)
May 28, 2015	104.86	104.99	103.15	104.01	1,356,014	-0.92(-0.88%)
May 27, 2015	104.29	105.06	103.57	104.93	1,138,297	+0.61(+0.59%)
May 26, 2015	105.84	105.91	104.08	104.32	1,207,310	-1.80(-1.69%)
May 22, 2015	106.48	106.11	106.11	106.11	1,103,111	-0.35(-0.33%)
May 21, 2015	104.45	106.62	104.42	106.46	2,489,686	+2.08(+1.99%)
May 20, 2015	103.90	104.68	103.46	104.39	1,073,110	+0.51(+0.49%)
May 19, 2015	104.31	104.52	103.01	103.88	974,200	-0.51(-0.49%)
May 18, 2015	103.85	104.57	102.85	104.39	1,215,099	+0.32(+0.31%)
May 15, 2015	105.89	106.12	103.47	104.06	1,336,353	-1.92(-1.81%)
May 14, 2015	105.79	106.11	105.22	105.99	1,027,315	+1.21(+1.15%)
May 13, 2015	103.68	105.31	103.49	104.78	1,304,259	+1.32(+1.27%)
May 12, 2015	103.57	103.83	102.82	103.46	1,017,507	-0.57(-0.55%)
May 11, 2015	103.67	104.63	103.58	104.03	1,199,196	+0.68(+0.66%)
May 08, 2015	104.13	104.62	103.12	103.35	1,515,074	+0.45(+0.44%)
May 07, 2015	102.95	103.32	102.37	102.90	1,208,162	-0.08(-0.08%)
May 06, 2015	103.49	103.72	102.39	102.98	1,795,119	-0.45(-0.44%)
May 05, 2015	103.23	105.03	102.92	103.44	3,325,941	+0.50(+0.49%)
May 04, 2015	102.37	103.24	102.11	102.94	1,475,849	+0.79(+0.77%)