L'Oreal Company ADR (OP: LRLCY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	36.31	36.50	36.14	36.39	61,804	-0.26(-0.71%)
Apr 28, 2016	36.45	36.94	36.45	36.65	34,568	-0.05(-0.14%)
Apr 27, 2016	36.39	36.73	36.39	36.70	59,543	+0.51(+1.41%)
Apr 26, 2016	36.14	36.44	35.95	36.19	23,795	-0.61(-1.66%)
Apr 25, 2016	36.62	37.03	36.60	36.80	78,026	+0.08(+0.22%)
Apr 22, 2016	36.77	36.82	36.49	36.72	61,853	-0.33(-0.89%)
Apr 21, 2016	37.21	37.30	36.97	37.05	39,109	-0.87(-2.28%)
Apr 20, 2016	38.05	38.12	37.77	37.91	58,296	-0.31(-0.82%)
Apr 19, 2016	38.19	38.38	38.15	38.23	88,793	+0.43(+1.14%)
Apr 18, 2016	36.05	37.95	36.05	37.80	106,410	+2.19(+6.15%)
Apr 15, 2016	35.80	35.96	35.61	35.61	44,444	-0.18(-0.50%)
Apr 14, 2016	36.01	36.03	35.79	35.79	70,200	+0.42(+1.19%)
Apr 13, 2016	35.48	35.66	35.34	35.37	57,282	+0.20(+0.57%)
Apr 12, 2016	35.12	35.20	34.87	35.17	38,006	+0.20(+0.57%)
Apr 11, 2016	35.16	35.31	34.92	34.97	50,267	-0.07(-0.20%)
Apr 08, 2016	35.26	35.30	35.01	35.04	49,133	-0.07(-0.20%)
Apr 07, 2016	35.13	35.30	34.92	35.11	34,366	-0.43(-1.21%)
Apr 06, 2016	34.97	35.57	34.97	35.54	207,898	+0.52(+1.48%)
Apr 05, 2016	34.97	35.17	34.86	35.02	32,446	-0.42(-1.19%)
Apr 04, 2016	35.47	35.57	34.41	35.44	129,413	+0.11(+0.31%)
Apr 01, 2016	34.52	35.33	34.52	35.33	52,741	-0.37(-1.04%)
Mar 31, 2016	36.03	36.03	35.70	35.70	24,893	-0.56(-1.54%)
Mar 30, 2016	36.29	36.55	36.26	36.26	31,580	+0.66(+1.85%)
Mar 29, 2016	35.19	35.70	35.18	35.60	33,813	+0.42(+1.19%)
Mar 28, 2016	35.18	35.38	35.12	35.18	40,057	+0.12(+0.34%)
Mar 24, 2016		35.06	35.06	35.06	0	-0.08(-0.23%)
Mar 23, 2016	35.28	35.31	35.06	35.14	45,145	+0.41(+1.18%)
Mar 22, 2016	34.57	34.77	34.51	34.73	34,698	-0.52(-1.48%)
Mar 21, 2016	35.11	35.29	35.09	35.25	41,992	-0.51(-1.43%)
Mar 18, 2016	35.49	35.86	35.49	35.76	34,838	+0.71(+2.03%)
Mar 17, 2016	34.79	35.18	34.74	35.05	45,143	+0.05(+0.14%)
Mar 16, 2016	34.50	35.00	34.31	35.00	31,161	-0.04(-0.11%)
Mar 15, 2016	34.86	35.10	34.80	35.04	43,064	+0.06(+0.19%)
Mar 14, 2016	35.12	35.17	34.95	34.98	63,289	+0.11(+0.32%)
Mar 11, 2016	34.80	34.91	34.66	34.86	35,326	+0.36(+1.06%)
Mar 10, 2016	34.89	35.16	34.06	34.50	50,720	+0.10(+0.29%)
Mar 09, 2016	34.44	34.69	34.36	34.40	43,499	+0.31(+0.91%)
Mar 08, 2016	34.02	34.21	33.90	34.09	29,992	+0.34(+1.01%)
Mar 07, 2016	33.63	33.97	33.56	33.75	56,861	-0.44(-1.29%)
Mar 04, 2016	34.38	34.40	34.10	34.19	80,286	+0.43(+1.27%)
Mar 03, 2016	33.33	33.76	33.32	33.76	68,886	-0.14(-0.41%)
Mar 02, 2016	33.93	33.96	33.50	33.90	40,666	-0.73(-2.11%)
Mar 01, 2016	34.15	34.71	34.14	34.63	47,737	+1.05(+3.13%)
Feb 29, 2016	33.59	33.90	33.58	33.58	48,984	-0.65(-1.90%)
Feb 26, 2016	34.59	34.59	34.09	34.23	25,308	-0.38(-1.10%)
Feb 25, 2016	34.71	34.75	34.47	34.61	45,989	+0.13(+0.38%)
Feb 24, 2016	33.87	34.48	33.76	34.48	45,175	-0.01(-0.03%)
Feb 23, 2016	34.54	34.62	34.34	34.49	59,278	-0.15(-0.43%)
Feb 22, 2016	34.57	34.75	34.55	34.64	41,094	+0.19(+0.55%)
Feb 19, 2016	34.02	34.45	34.00	34.45	63,497	+0.48(+1.40%)
Feb 18, 2016	34.08	34.16	33.95	33.98	65,148	-0.64(-1.86%)
Feb 17, 2016	34.38	34.70	34.31	34.62	38,732	+0.02(+0.06%)
Feb 16, 2016	34.67	34.67	34.20	34.60	61,106	+0.95(+2.82%)
Feb 12, 2016		33.65	33.65	33.65	0	-0.55(-1.61%)
Feb 11, 2016	33.38	34.20	33.20	34.20	60,433	+0.51(+1.51%)
Feb 10, 2016	34.05	34.15	33.57	33.69	74,379	+0.18(+0.54%)
Feb 09, 2016	33.47	33.65	33.16	33.51	41,948	-0.29(-0.86%)
Feb 08, 2016	33.40	33.80	33.28	33.80	52,522	-0.25(-0.73%)
Feb 05, 2016	34.42	34.46	33.88	34.05	62,890	-0.44(-1.28%)
Feb 04, 2016	34.39	34.56	34.28	34.49	67,004	-0.02(-0.06%)
Feb 03, 2016	34.21	34.51	33.86	34.51	80,694	+0.58(+1.71%)
Feb 02, 2016	34.05	34.11	33.73	33.93	74,160	-0.43(-1.25%)
Feb 01, 2016	34.05	34.40	33.99	34.36	66,676	+0.16(+0.45%)
Jan 29, 2016	33.61	34.25	33.55	34.20	78,304	+0.63(+1.88%)
Jan 28, 2016	33.23	33.60	32.94	33.58	164,331	+0.35(+1.04%)
Jan 27, 2016	33.34	33.59	33.01	33.23	87,791	-0.01(-0.03%)
Jan 26, 2016	32.70	33.24	32.70	33.24	80,373	+0.43(+1.31%)
Jan 25, 2016	32.85	32.98	32.74	32.81	52,076	+0.11(+0.34%)
Jan 22, 2016	32.38	32.70	32.38	32.70	81,357	+1.00(+3.15%)
Jan 21, 2016	31.64	31.93	31.38	31.70	96,912	+0.05(+0.16%)
Jan 20, 2016	31.65	31.84	31.07	31.65	116,016	-0.65(-2.01%)
Jan 19, 2016	32.46	32.57	32.28	32.30	107,851	+0.68(+2.17%)
Jan 15, 2016		31.61	31.61	31.61	0	-0.66(-2.03%)
Jan 14, 2016	32.17	32.52	31.98	32.27	85,743	-0.04(-0.12%)
Jan 13, 2016	32.83	32.83	32.11	32.31	50,626	-0.51(-1.55%)
Jan 12, 2016	32.78	32.82	32.41	32.82	107,732	+0.43(+1.33%)
Jan 11, 2016	32.56	32.64	32.22	32.39	72,556	-0.04(-0.12%)
Jan 08, 2016	32.72	32.75	32.33	32.43	68,906	-0.15(-0.45%)
Jan 07, 2016	32.53	32.79	32.45	32.58	44,894	+0.11(+0.35%)
Jan 06, 2016	32.28	32.54	32.28	32.46	72,518	-0.17(-0.52%)
Jan 05, 2016	32.49	32.66	32.34	32.63	78,857	-0.27(-0.82%)
Jan 04, 2016	32.96	32.96	32.30	32.90	62,465	-0.85(-2.52%)
Dec 31, 2015		33.75	33.75	33.75	0	-0.61(-1.78%)
Dec 30, 2015	34.31	34.48	34.21	34.36	41,189	-0.08(-0.23%)
Dec 29, 2015	34.34	34.54	34.30	34.44	47,834	+0.32(+0.94%)
Dec 28, 2015	34.09	34.12	33.88	34.12	84,533	-0.31(-0.90%)
Dec 24, 2015		34.43	34.43	34.43	0	+0.05(+0.15%)
Dec 23, 2015	33.99	34.39	33.99	34.38	50,562	+0.44(+1.30%)
Dec 22, 2015	33.82	33.96	33.65	33.94	82,632	-0.06(-0.18%)
Dec 21, 2015	34.52	34.55	33.81	34.00	47,650	-0.01(-0.03%)
Dec 18, 2015	34.27	34.32	33.99	34.01	70,669	-0.69(-1.99%)
Dec 17, 2015	34.96	35.05	34.70	34.70	52,711	-0.35(-1.00%)
Dec 16, 2015	34.62	35.19	34.48	35.05	55,447	+0.62(+1.80%)
Dec 15, 2015	34.45	34.60	34.37	34.43	64,101	+0.70(+2.06%)
Dec 14, 2015	33.91	34.00	33.44	33.73	58,663	-0.05(-0.16%)
Dec 11, 2015	33.99	34.08	33.75	33.79	70,328	-0.33(-0.97%)
Dec 10, 2015	34.30	34.33	34.04	34.12	57,462	-0.33(-0.96%)
Dec 09, 2015	34.51	34.88	34.16	34.45	80,588	-0.39(-1.13%)
Dec 08, 2015	34.78	34.98	34.67	34.84	60,662	-0.59(-1.68%)
Dec 07, 2015	35.29	35.44	35.16	35.44	38,850	+0.57(+1.63%)
Dec 04, 2015	34.55	34.99	34.50	34.87	53,391	-0.10(-0.29%)
Dec 03, 2015	35.41	35.41	34.80	34.97	30,946	-0.63(-1.77%)
Dec 02, 2015	35.58	35.80	35.41	35.60	35,624	+0.09(+0.24%)
Dec 01, 2015	35.45	35.57	35.40	35.52	37,629	+0.09(+0.27%)
Nov 30, 2015	35.68	35.74	35.33	35.42	18,304	-0.38(-1.06%)
Nov 27, 2015	35.80	35.84	35.67	35.80	37,816	+0.14(+0.39%)
Nov 25, 2015		35.66	35.66	35.66	0	+0.51(+1.47%)
Nov 24, 2015	34.80	35.24	34.80	35.15	34,714	-0.51(-1.44%)
Nov 23, 2015		35.86		35.66	52,987	-0.17(-0.47%)
Nov 20, 2015	35.93	36.06	35.83	35.83	25,125	-0.08(-0.22%)
Nov 19, 2015	35.93	36.05	35.83	35.91	55,371	-0.11(-0.31%)
Nov 18, 2015	35.89	36.04	35.60	36.02	54,503	-0.11(-0.30%)
Nov 17, 2015	36.34	36.36	36.09	36.13	30,559	+0.28(+0.78%)
Nov 16, 2015	35.34	35.85	35.32	35.85	41,114	+0.30(+0.83%)
Nov 13, 2015	35.48	35.66	35.36	35.55	34,324	-0.52(-1.43%)
Nov 12, 2015	36.12	36.20	36.01	36.07	50,086	-0.33(-0.91%)
Nov 11, 2015	36.26	36.52	36.22	36.40	33,168	+0.72(+2.02%)
Nov 10, 2015	35.23	35.68	35.23	35.68	216,243	+0.20(+0.56%)
Nov 09, 2015	35.59	35.59	35.34	35.48	31,779	-0.50(-1.38%)
Nov 06, 2015	36.06	36.13	35.68	35.98	42,417	-0.82(-2.24%)
Nov 05, 2015	36.55	36.82	36.50	36.80	46,560	+0.81(+2.25%)
Nov 04, 2015	36.17	36.21	35.96	35.99	38,814	-0.36(-0.99%)
Nov 03, 2015	36.11	36.41	35.99	36.35	32,710	-0.18(-0.49%)
Nov 02, 2015	36.54	36.55	36.36	36.53	47,928	+0.06(+0.16%)
Oct 30, 2015	36.42	36.73	36.38	36.47	39,767	-1.27(-3.37%)
Oct 29, 2015	37.97	38.20	37.15	37.74	74,600	+0.01(+0.03%)
Oct 28, 2015	38.03	38.10	37.37	37.73	42,234	-0.08(-0.21%)
Oct 27, 2015	37.73	37.87	37.72	37.81	48,115	+0.03(+0.07%)
Oct 26, 2015	37.87	38.07	37.63	37.78	42,130	-0.56(-1.45%)
Oct 23, 2015	38.45	38.52	38.14	38.34	56,458	+0.23(+0.60%)
Oct 22, 2015	38.19	38.33	38.03	38.11	72,078	+0.83(+2.23%)
Oct 21, 2015	37.40	37.61	37.28	37.28	34,665	-0.75(-1.97%)
Oct 20, 2015	37.96	38.13	37.91	38.03	67,347	-0.08(-0.21%)
Oct 19, 2015	38.03	38.15	37.87	38.11	57,593	+0.29(+0.77%)
Oct 16, 2015	37.55	37.87	37.49	37.82	53,177	-0.32(-0.84%)
Oct 15, 2015	37.85	38.18	37.78	38.14	70,368	+0.54(+1.44%)
Oct 14, 2015	37.73	37.80	37.48	37.60	95,654	+0.51(+1.38%)
Oct 13, 2015	37.25	37.40	37.09	37.09	47,719	-0.51(-1.36%)
Oct 12, 2015	37.34	37.68	37.34	37.60	50,531	+0.34(+0.91%)
Oct 09, 2015	37.15	37.31	37.14	37.26	46,514	+0.31(+0.84%)
Oct 08, 2015	36.27	36.98	36.26	36.95	59,590	+0.57(+1.57%)
Oct 07, 2015	36.15	36.38	36.11	36.38	24,676	+0.23(+0.64%)
Oct 06, 2015	36.02	36.30	36.01	36.15	54,688	+0.09(+0.25%)
Oct 05, 2015	35.94	36.06	35.87	36.06	39,823	+0.84(+2.39%)
Oct 02, 2015	34.62	35.26	34.57	35.22	39,535	+0.87(+2.53%)
Oct 01, 2015	34.48	34.48	33.98	34.35	65,435	-0.31(-0.89%)
Sep 30, 2015	34.78	34.80	34.36	34.66	73,179	+1.16(+3.46%)
Sep 29, 2015	33.17	33.59	33.08	33.50	65,121	-0.03(-0.09%)
Sep 28, 2015	33.58	33.70	33.38	33.53	51,679	-0.35(-1.03%)
Sep 25, 2015	33.84	34.04	33.59	33.88	49,493	+1.24(+3.80%)
Sep 24, 2015	32.51	32.77	32.13	32.64	74,214	+0.20(+0.62%)
Sep 23, 2015	32.53	32.64	32.26	32.44	32,254	-0.17(-0.52%)
Sep 22, 2015	32.59	32.70	32.30	32.61	47,526	-0.94(-2.80%)
Sep 21, 2015	33.67	33.72	33.44	33.55	36,916	+0.52(+1.57%)
Sep 18, 2015	33.35	33.61	33.03	33.03	35,976	-1.32(-3.84%)
Sep 17, 2015	34.03	34.68	33.96	34.35	66,444	+0.25(+0.73%)
Sep 16, 2015	34.07	34.11	33.88	34.10	52,161	+1.03(+3.11%)
Sep 15, 2015	32.86	33.20	32.74	33.07	105,480	+0.41(+1.26%)
Sep 14, 2015	32.72	32.83	32.52	32.66	61,145	-0.43(-1.30%)
Sep 11, 2015	32.81	33.10	32.80	33.09	64,371	+0.06(+0.18%)
Sep 10, 2015	32.67	33.14	32.67	33.03	57,741	+0.20(+0.62%)
Sep 09, 2015	33.54	33.54	32.72	32.83	42,933	-0.27(-0.80%)
Sep 08, 2015	33.00	33.18	32.72	33.09	56,815	+0.59(+1.82%)
Sep 04, 2015		32.50	32.50	32.50	0	-0.90(-2.69%)
Sep 03, 2015	33.91	33.97	33.30	33.40	40,280	-0.50(-1.47%)
Sep 02, 2015	33.91	34.04	33.72	33.90	35,400	+0.46(+1.38%)
Sep 01, 2015	33.57	33.71	33.38	33.44	68,533	-0.79(-2.31%)
Aug 31, 2015	34.15	34.28	33.96	34.23	46,079	+0.02(+0.06%)
Aug 28, 2015	34.21	34.23	33.96	34.21	77,374	-0.30(-0.87%)
Aug 27, 2015	34.23	34.52	34.08	34.51	53,114	+0.23(+0.69%)
Aug 26, 2015	33.97	34.30	33.64	34.27	107,775	-0.02(-0.07%)
Aug 25, 2015	35.15	35.15	34.00	34.30	49,615	+0.41(+1.21%)
Aug 24, 2015	33.58	34.72	33.00	33.89	72,345	-0.72(-2.08%)
Aug 21, 2015	35.45	35.64	34.60	34.61	106,510	-0.73(-2.05%)
Aug 20, 2015	35.60	35.63	35.31	35.34	77,402	-0.87(-2.39%)
Aug 19, 2015	36.04	36.27	35.85	36.20	112,463	-0.22(-0.60%)
Aug 18, 2015	36.59	36.67	36.42	36.42	98,637	-0.53(-1.43%)
Aug 17, 2015	36.53	36.97	36.51	36.95	37,231	-0.13(-0.35%)
Aug 14, 2015	37.03	37.22	36.91	37.08	61,708	-0.20(-0.54%)
Aug 13, 2015	37.34	37.48	37.23	37.28	74,897	+0.04(+0.11%)
Aug 12, 2015	37.09	37.24	36.79	37.24	43,712	-1.20(-3.12%)
Aug 11, 2015	38.60	38.68	38.23	38.44	70,399	-0.71(-1.81%)
Aug 10, 2015	38.99	39.28	38.95	39.15	54,888	+0.34(+0.88%)
Aug 07, 2015	38.58	38.89	38.49	38.81	35,591	-0.11(-0.28%)
Aug 06, 2015	38.85	38.94	38.80	38.92	40,480	+0.21(+0.54%)
Aug 05, 2015	38.50	38.73	38.46	38.71	29,629	+0.56(+1.47%)
Aug 04, 2015	38.38	38.47	38.14	38.15	49,897	+0.05(+0.13%)
Aug 03, 2015	38.32	38.37	37.97	38.10	30,396	+0.80(+2.14%)
Jul 31, 2015	37.49	37.60	37.27	37.30	30,133	+0.41(+1.11%)
Jul 30, 2015	37.08	37.25	36.85	36.89	24,449	-0.65(-1.73%)
Jul 29, 2015	37.28	37.62	37.23	37.54	58,676	+0.42(+1.13%)
Jul 28, 2015	36.92	37.17	36.78	37.12	33,349	+0.19(+0.51%)
Jul 27, 2015	37.06	37.06	36.84	36.93	75,384	-0.12(-0.31%)
Jul 24, 2015	37.17	37.27	37.01	37.05	37,257	+0.18(+0.47%)
Jul 23, 2015	36.92	37.17	36.87	36.87	48,108	-0.04(-0.11%)
Jul 22, 2015	36.76	36.91	36.71	36.91	35,643	-0.34(-0.91%)
Jul 21, 2015	37.26	37.26	37.06	37.25	138,421	-0.14(-0.37%)
Jul 20, 2015	37.49	37.52	37.29	37.39	31,932	+0.41(+1.11%)
Jul 17, 2015	37.03	37.11	36.88	36.98	40,476	-0.31(-0.83%)
Jul 16, 2015	37.36	37.47	37.15	37.29	49,099	+0.38(+1.03%)
Jul 15, 2015	37.00	37.13	36.80	36.91	37,812	-0.21(-0.57%)
Jul 14, 2015	37.13	37.23	36.94	37.12	46,676	+0.49(+1.34%)
Jul 13, 2015	36.65	36.73	36.57	36.63	52,506	-0.37(-1.00%)
Jul 10, 2015	36.81	37.00	36.60	37.00	62,518	+1.89(+5.38%)
Jul 09, 2015	35.18	35.37	35.06	35.11	97,244	+0.74(+2.15%)
Jul 08, 2015	34.42	34.50	34.19	34.37	59,546	-0.28(-0.81%)
Jul 07, 2015	34.10	34.67	33.60	34.65	69,434	+0.43(+1.26%)
Jul 06, 2015	34.34	34.90	34.16	34.22	46,215	-1.22(-3.44%)
Jul 02, 2015		35.44	35.44	35.44	0	-0.15(-0.42%)
Jul 01, 2015	35.92	36.06	35.46	35.59	173,530	-0.23(-0.64%)
Jun 30, 2015	36.39	36.39	35.55	35.82	54,683	-0.18(-0.50%)
Jun 29, 2015	36.46	36.64	36.00	36.00	106,021	-1.72(-4.56%)
Jun 26, 2015	37.91	37.94	37.51	37.72	33,100	+0.33(+0.88%)
Jun 25, 2015	37.46	37.55	37.16	37.39	30,365	-0.32(-0.85%)
Jun 24, 2015	37.88	38.04	37.66	37.71	63,980	-0.22(-0.58%)
Jun 23, 2015	37.94	38.05	37.87	37.93	58,912	-0.13(-0.34%)
Jun 22, 2015	37.81	38.38	37.81	38.06	38,467	+1.37(+3.73%)
Jun 19, 2015	36.83	36.92	36.48	36.69	38,230	-0.56(-1.50%)
Jun 18, 2015	36.97	37.90	36.97	37.25	47,048	+0.52(+1.42%)
Jun 17, 2015	36.51	36.74	36.31	36.73	24,437	-0.36(-0.97%)
Jun 16, 2015	36.90	37.18	36.79	37.09	46,607	+0.25(+0.68%)
Jun 15, 2015	36.61	36.93	36.52	36.84	36,525	-0.43(-1.15%)
Jun 12, 2015	37.11	37.47	37.00	37.27	39,614	-0.70(-1.84%)
Jun 11, 2015	38.11	38.26	37.86	37.97	35,972	-0.03(-0.08%)
Jun 10, 2015	37.44	38.06	37.40	38.00	41,376	+1.01(+2.73%)
Jun 09, 2015	36.99	37.17	36.75	36.99	53,954	-0.33(-0.88%)
Jun 08, 2015	37.15	37.35	37.08	37.32	20,455	+0.26(+0.70%)
Jun 05, 2015	37.28	37.28	36.88	37.06	33,370	-0.95(-2.50%)
Jun 04, 2015	38.23	38.69	37.86	38.01	47,712	-0.32(-0.83%)
Jun 03, 2015	38.39	38.52	38.25	38.33	23,200	+0.47(+1.24%)
Jun 02, 2015	37.85	38.00	37.68	37.86	51,687	-0.16(-0.42%)
Jun 01, 2015	38.09	38.11	37.74	38.02	33,572	+0.11(+0.29%)
May 29, 2015	38.20	38.28	37.66	37.91	44,959	-0.77(-1.99%)
May 28, 2015	38.48	38.71	38.18	38.68	46,601	+0.02(+0.05%)
May 27, 2015	37.95	38.74	37.95	38.66	37,596	+0.88(+2.34%)
May 26, 2015	38.32	38.32	37.69	37.77	28,075	-0.70(-1.81%)
May 22, 2015		38.47	38.47	38.47	0	-0.48(-1.23%)
May 21, 2015	38.66	38.97	38.66	38.95	32,824	+0.00(+0.00%)
May 20, 2015	38.71	39.00	38.67	38.95	46,023	+0.00(+0.00%)
May 19, 2015	38.59	38.98	38.55	38.95	34,846	+0.43(+1.12%)
May 18, 2015	38.36	38.60	38.26	38.52	26,119	-0.23(-0.59%)
May 15, 2015	38.51	38.78	38.31	38.75	41,106	-0.05(-0.13%)
May 14, 2015	38.41	38.80	38.36	38.80	27,634	+1.09(+2.89%)
May 13, 2015	38.06	38.30	37.65	37.71	78,378	-0.08(-0.21%)
May 12, 2015	37.82	37.89	37.56	37.79	58,925	-0.10(-0.26%)
May 11, 2015	37.82	38.04	37.82	37.89	41,547	-0.97(-2.50%)
May 08, 2015	38.52	38.99	38.51	38.86	31,803	+0.80(+2.10%)
May 07, 2015	37.95	38.11	37.89	38.06	44,542	+0.07(+0.18%)
May 06, 2015	37.72	38.04	37.67	37.99	25,252	+0.81(+2.18%)
May 05, 2015	37.74	37.74	37.18	37.18	30,806	-0.97(-2.54%)
May 04, 2015	38.36	38.36	38.00	38.15	148,397	+0.32(+0.85%)