Facebook (NQ: FB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	119.46	120.10	118.12	118.81	23,537,632	-0.57(-0.48%)
May 27, 2016	119.56	119.38	119.38	119.38	13,493,600	-0.09(-0.08%)
May 26, 2016	118.24	119.76	117.92	119.47	18,470,868	+1.58(+1.34%)
May 25, 2016	118.13	118.67	117.38	117.89	20,032,056	+0.19(+0.16%)
May 24, 2016	116.24	117.73	116.12	117.70	20,167,600	+1.73(+1.49%)
May 23, 2016	117.42	117.60	115.94	115.97	20,429,864	-1.38(-1.18%)
May 20, 2016	116.96	117.99	116.95	117.35	18,944,832	+0.54(+0.46%)
May 19, 2016	117.05	117.49	115.88	116.81	20,536,956	-0.84(-0.71%)
May 18, 2016	116.80	118.27	116.73	117.65	21,633,880	+0.30(+0.26%)
May 17, 2016	118.82	119.01	117.20	117.35	21,308,720	-1.32(-1.11%)
May 16, 2016	119.38	119.61	117.35	118.67	31,238,868	-1.14(-0.95%)
May 13, 2016	120.38	120.64	119.68	119.81	18,124,286	-0.47(-0.39%)
May 12, 2016	119.98	120.84	118.90	120.28	22,025,288	+0.76(+0.64%)
May 11, 2016	120.41	121.08	119.42	119.52	22,021,922	-0.98(-0.81%)
May 10, 2016	119.62	120.50	114.80	120.50	23,209,872	+1.26(+1.06%)
May 09, 2016	119.54	120.28	118.90	119.24	21,123,422	-0.25(-0.21%)
May 06, 2016	117.16	119.64	117.11	119.49	26,395,568	+1.68(+1.43%)
May 05, 2016	118.04	118.98	117.25	117.81	22,046,624	-0.25(-0.21%)
May 04, 2016	116.61	118.30	116.57	118.06	23,440,456	+0.63(+0.54%)
May 03, 2016	117.52	118.16	117.02	117.43	24,107,462	-1.14(-0.96%)
May 02, 2016	117.83	118.73	116.57	118.57	28,081,708	+0.99(+0.84%)
Apr 29, 2016	116.82	117.83	115.84	117.58	37,140,592	+0.85(+0.73%)
Apr 28, 2016	119.58	120.79	116.23	116.73	87,053,856	+7.84(+7.20%)
Apr 27, 2016	107.94	108.94	106.31	108.89	51,989,796	+0.13(+0.12%)
Apr 26, 2016	110.49	110.50	108.15	108.76	22,490,876	-1.34(-1.22%)
Apr 25, 2016	109.87	110.67	109.07	110.10	21,011,988	-0.46(-0.42%)
Apr 22, 2016	111.21	111.75	109.01	110.56	38,458,200	-2.88(-2.54%)
Apr 21, 2016	112.55	114.04	112.31	113.44	20,852,160	+1.02(+0.91%)
Apr 20, 2016	112.43	113.27	111.56	112.42	21,024,706	+0.13(+0.12%)
Apr 19, 2016	111.10	112.45	109.16	112.29	30,203,960	+1.84(+1.67%)
Apr 18, 2016	109.74	110.81	109.20	110.45	21,151,150	+0.81(+0.74%)
Apr 15, 2016	110.79	110.97	109.20	109.64	20,922,804	-1.20(-1.08%)
Apr 14, 2016	110.62	112.04	110.26	110.84	28,467,904	+0.33(+0.30%)
Apr 13, 2016	112.23	112.65	106.52	110.51	88,197,696	-0.10(-0.09%)
Apr 12, 2016	109.34	111.16	108.99	110.61	26,236,106	+1.62(+1.49%)
Apr 11, 2016	110.70	110.91	108.77	108.99	39,740,536	-1.64(-1.48%)
Apr 08, 2016	114.25	114.33	109.90	110.63	48,497,808	-3.01(-2.65%)
Apr 07, 2016	113.79	114.89	113.07	113.64	20,694,486	-0.07(-0.06%)
Apr 06, 2016	112.47	113.81	112.42	113.71	20,808,908	+1.49(+1.33%)
Apr 05, 2016	112.11	113.32	111.90	112.22	22,948,744	-0.33(-0.29%)
Apr 04, 2016	114.07	114.55	111.61	112.55	48,461,904	-3.51(-3.02%)
Apr 01, 2016	113.75	116.17	113.35	116.06	24,760,504	+1.96(+1.72%)
Mar 31, 2016	114.70	115.01	113.77	114.10	21,182,790	-0.60(-0.52%)
Mar 30, 2016	116.73	116.99	114.36	114.70	33,216,044	-1.44(-1.24%)
Mar 29, 2016	113.83	116.32	113.64	116.14	29,812,516	+2.45(+2.15%)
Mar 28, 2016	113.32	114.59	112.95	113.69	21,348,420	+0.64(+0.57%)
Mar 24, 2016	112.13	113.05	113.05	113.05	17,839,100	+0.51(+0.45%)
Mar 23, 2016	112.01	113.19	112.00	112.54	18,557,614	+0.29(+0.26%)
Mar 22, 2016	111.36	112.88	111.17	112.25	18,996,350	+0.40(+0.36%)
Mar 21, 2016	111.66	112.37	111.03	111.85	18,443,202	+0.40(+0.36%)
Mar 18, 2016	111.56	112.42	110.27	111.45	36,256,876	+0.43(+0.39%)
Mar 17, 2016	112.15	112.69	110.73	111.02	24,225,152	-1.16(-1.03%)
Mar 16, 2016	110.49	112.50	110.10	112.18	24,710,284	+1.51(+1.36%)
Mar 15, 2016	109.11	110.83	108.84	110.67	17,608,660	+0.78(+0.71%)
Mar 14, 2016	109.28	110.33	108.77	109.89	17,245,996	+0.48(+0.44%)
Mar 11, 2016	108.48	109.42	107.92	109.41	20,697,552	+2.09(+1.95%)
Mar 10, 2016	107.91	108.66	105.77	107.32	24,842,232	-0.19(-0.18%)
Mar 09, 2016	106.70	107.51	105.49	107.51	20,462,920	+1.58(+1.49%)
Mar 08, 2016	104.78	107.36	104.40	105.93	25,600,682	+0.20(+0.19%)
Mar 07, 2016	108.07	108.07	104.72	105.73	31,505,980	-2.66(-2.45%)
Mar 04, 2016	110.05	110.05	107.93	108.39	24,938,858	-1.19(-1.09%)
Mar 03, 2016	110.25	110.30	108.54	109.58	21,342,502	-0.37(-0.34%)
Mar 02, 2016	109.68	110.54	108.77	109.95	25,659,788	+0.13(+0.12%)
Mar 01, 2016	107.83	109.82	107.60	109.82	26,782,546	+2.90(+2.71%)
Feb 29, 2016	107.60	108.91	106.75	106.92	32,750,036	-1.00(-0.93%)
Feb 26, 2016	108.70	109.45	107.16	107.92	26,686,192	-0.15(-0.14%)
Feb 25, 2016	107.11	108.07	105.61	108.07	29,869,320	+1.19(+1.11%)
Feb 24, 2016	104.21	106.95	102.74	106.88	34,343,048	+1.42(+1.35%)
Feb 23, 2016	106.85	107.47	105.12	105.46	25,298,456	-1.70(-1.59%)
Feb 22, 2016	105.49	108.25	105.34	107.16	35,686,536	+2.59(+2.48%)
Feb 19, 2016	102.55	105.02	102.06	104.57	32,404,516	+1.10(+1.06%)
Feb 18, 2016	105.80	106.00	103.03	103.47	29,580,952	-1.73(-1.64%)
Feb 17, 2016	101.94	105.72	100.40	105.20	44,054,872	+3.59(+3.53%)
Feb 16, 2016	103.80	103.93	100.24	101.61	45,626,984	-0.40(-0.39%)
Feb 12, 2016	103.74	102.01	102.01	102.01	36,176,800	+0.10(+0.10%)
Feb 11, 2016	99.60	105.11	98.88	101.91	43,625,312	+0.91(+0.90%)
Feb 10, 2016	101.55	103.25	100.24	101.00	45,120,352	+1.46(+1.47%)
Feb 09, 2016	97.14	101.65	96.82	99.54	62,651,832	-0.21(-0.21%)
Feb 08, 2016	100.41	102.68	97.46	99.75	71,157,488	-4.32(-4.15%)
Feb 05, 2016	109.51	109.58	103.21	104.07	76,894,744	-6.42(-5.81%)
Feb 04, 2016	111.80	111.94	109.28	110.49	38,834,012	-2.20(-1.95%)
Feb 03, 2016	115.27	115.34	109.75	112.69	56,879,280	-1.92(-1.68%)
Feb 02, 2016	114.80	117.59	113.20	114.61	59,718,776	-0.48(-0.42%)
Feb 01, 2016	112.27	115.72	112.01	115.09	46,057,952	+2.88(+2.57%)
Jan 29, 2016	108.99	112.84	108.84	112.21	62,739,548	+3.10(+2.84%)
Jan 28, 2016	107.20	110.34	105.00	109.11	107,323,912	+14.66(+15.52%)
Jan 27, 2016	97.79	97.83	94.23	94.45	57,516,596	-2.89(-2.97%)
Jan 26, 2016	97.76	97.88	95.66	97.34	26,791,992	+0.33(+0.34%)
Jan 25, 2016	98.72	99.47	96.93	97.01	32,397,764	-0.93(-0.95%)
Jan 22, 2016	96.41	98.07	95.56	97.94	30,495,388	+3.78(+4.01%)
Jan 21, 2016	94.91	95.99	92.62	94.16	30,484,092	-0.19(-0.20%)
Jan 20, 2016	92.83	95.00	89.46	94.35	59,025,316	-0.91(-0.96%)
Jan 19, 2016	96.53	97.42	93.92	95.26	30,907,712	+0.29(+0.31%)
Jan 15, 2016	93.98	94.97	94.97	94.97	46,132,800	-3.40(-3.46%)
Jan 14, 2016	95.85	98.87	92.45	98.37	48,640,772	+2.93(+3.07%)
Jan 13, 2016	100.58	100.58	95.21	95.44	33,366,332	-3.93(-3.95%)
Jan 12, 2016	99.00	99.96	97.55	99.37	28,377,364	+1.86(+1.91%)
Jan 11, 2016	97.91	98.60	95.41	97.51	29,907,732	+0.18(+0.18%)
Jan 08, 2016	99.88	100.50	97.03	97.33	35,402,296	-0.59(-0.60%)
Jan 07, 2016	100.50	101.43	97.30	97.92	45,081,252	-5.05(-4.90%)
Jan 06, 2016	101.13	103.77	100.90	102.97	25,055,608	+0.24(+0.23%)
Jan 05, 2016	102.89	103.71	101.67	102.73	23,244,832	+0.51(+0.50%)
Jan 04, 2016	101.95	102.24	99.75	102.22	37,881,636	-2.44(-2.33%)
Dec 31, 2015	106.00	104.66	104.66	104.66	18,391,100	-1.56(-1.47%)
Dec 30, 2015	107.00	107.25	106.06	106.22	13,110,122	-1.04(-0.97%)
Dec 29, 2015	106.42	107.74	106.25	107.26	17,162,352	+1.33(+1.26%)
Dec 28, 2015	105.02	105.98	104.53	105.93	13,061,542	+0.91(+0.87%)
Dec 24, 2015	104.74	105.02	105.02	105.02	6,512,100	+0.39(+0.37%)
Dec 23, 2015	105.89	106.11	103.86	104.63	19,581,036	-0.88(-0.83%)
Dec 22, 2015	105.22	105.66	104.81	105.51	14,588,937	+0.74(+0.71%)
Dec 21, 2015	104.91	105.15	103.60	104.77	16,125,545	+0.73(+0.70%)
Dec 18, 2015	106.08	106.59	103.97	104.04	35,994,200	-2.18(-2.05%)
Dec 17, 2015	107.49	107.71	106.13	106.22	21,598,028	-0.57(-0.53%)
Dec 16, 2015	105.37	107.09	104.19	106.79	22,653,176	+2.24(+2.14%)
Dec 15, 2015	105.30	105.80	104.28	104.55	21,747,010	-0.11(-0.11%)
Dec 14, 2015	102.28	104.74	101.46	104.66	24,789,046	+2.54(+2.49%)
Dec 11, 2015	104.15	104.34	101.91	102.12	26,427,728	-3.30(-3.13%)
Dec 10, 2015	105.05	106.40	104.41	105.42	17,444,464	+0.82(+0.78%)
Dec 09, 2015	106.18	106.44	103.55	104.60	23,492,454	-1.89(-1.77%)
Dec 08, 2015	104.00	106.91	103.95	106.49	20,377,668	+0.88(+0.83%)
Dec 07, 2015	106.48	106.83	104.66	105.61	15,465,856	-0.57(-0.54%)
Dec 04, 2015	104.81	107.73	104.11	106.18	21,224,720	+1.80(+1.72%)
Dec 03, 2015	106.27	106.85	103.35	104.38	23,223,434	-1.69(-1.59%)
Dec 02, 2015	107.00	107.92	105.79	106.07	24,367,808	-1.05(-0.98%)
Dec 01, 2015	104.83	107.15	104.50	107.12	22,759,224	+2.88(+2.76%)
Nov 30, 2015	105.84	106.10	103.75	104.24	20,356,552	-1.21(-1.15%)
Nov 27, 2015	105.78	105.96	104.86	105.45	5,913,066	+0.04(+0.04%)
Nov 25, 2015	106.33	105.41	105.41	105.41	15,150,800	-0.33(-0.31%)
Nov 24, 2015	106.00	106.49	104.39	105.74	23,558,288	-1.21(-1.13%)
Nov 23, 2015	107.19	107.47	106.08	106.95	19,872,264	-0.37(-0.34%)
Nov 20, 2015	106.84	107.87	106.62	107.32	22,129,648	+1.06(+1.00%)
Nov 19, 2015	107.36	107.73	105.95	106.26	25,506,292	-1.51(-1.40%)
Nov 18, 2015	105.80	107.88	105.39	107.77	23,810,908	+2.64(+2.51%)
Nov 17, 2015	104.62	106.20	104.14	105.13	26,783,060	+1.09(+1.05%)
Nov 16, 2015	103.32	104.17	100.47	104.04	49,272,992	+0.09(+0.09%)
Nov 13, 2015	107.71	108.25	103.83	103.95	30,278,404	-4.07(-3.77%)
Nov 12, 2015	108.48	109.39	108.00	108.02	20,880,798	-0.99(-0.91%)
Nov 11, 2015	108.27	109.87	107.11	109.01	25,034,966	+1.10(+1.02%)
Nov 10, 2015	105.96	108.15	105.24	107.91	25,012,026	+1.42(+1.33%)
Nov 09, 2015	107.00	108.25	105.86	106.49	26,366,350	-0.61(-0.56%)
Nov 06, 2015	108.04	108.74	105.91	107.09	35,084,344	-1.67(-1.53%)
Nov 05, 2015	108.80	110.65	107.95	108.76	63,175,464	+4.82(+4.64%)
Nov 04, 2015	103.19	104.14	102.48	103.94	42,946,960	+1.36(+1.33%)
Nov 03, 2015	103.22	103.65	102.40	102.58	21,201,872	-0.73(-0.71%)
Nov 02, 2015	102.46	103.47	101.22	103.31	23,978,548	+1.34(+1.31%)
Oct 30, 2015	104.51	104.72	101.65	101.97	33,487,104	-2.91(-2.77%)
Oct 29, 2015	103.96	105.11	103.52	104.88	20,303,700	+0.68(+0.65%)
Oct 28, 2015	103.90	104.48	102.92	104.20	24,071,652	+0.50(+0.48%)
Oct 27, 2015	102.94	104.10	102.40	103.70	23,771,030	-0.07(-0.07%)
Oct 26, 2015	102.20	103.81	101.55	103.77	25,948,852	+1.58(+1.55%)
Oct 23, 2015	101.91	102.85	100.16	102.19	42,809,660	+2.52(+2.53%)
Oct 22, 2015	97.79	99.73	97.55	99.67	26,344,196	+2.56(+2.64%)
Oct 21, 2015	97.37	98.18	96.47	97.11	21,994,704	+0.11(+0.11%)
Oct 20, 2015	98.73	99.59	96.56	97.00	30,867,136	-1.47(-1.49%)
Oct 19, 2015	97.18	98.57	96.92	98.47	23,718,788	+0.93(+0.95%)
Oct 16, 2015	96.18	97.59	95.35	97.54	25,412,856	+1.58(+1.65%)
Oct 15, 2015	94.99	96.30	94.90	95.96	27,542,544	+1.89(+2.01%)
Oct 14, 2015	94.08	95.20	93.61	94.07	19,238,760	-0.05(-0.05%)
Oct 13, 2015	93.66	95.37	93.55	94.12	19,467,376	-0.14(-0.15%)
Oct 12, 2015	93.32	94.60	92.67	94.26	18,430,232	+1.02(+1.09%)
Oct 09, 2015	92.90	93.74	92.24	93.24	20,012,912	+0.77(+0.83%)
Oct 08, 2015	91.89	93.22	90.47	92.47	27,276,558	+0.07(+0.08%)
Oct 07, 2015	93.11	93.66	91.37	92.40	24,123,544	-0.40(-0.43%)
Oct 06, 2015	94.08	94.17	92.34	92.80	22,481,864	-1.21(-1.29%)
Oct 05, 2015	92.94	94.27	92.66	94.01	27,282,288	+1.94(+2.11%)
Oct 02, 2015	88.90	92.20	88.38	92.07	37,881,652	+1.12(+1.23%)
Oct 01, 2015	90.05	90.95	88.36	90.95	29,274,048	+1.05(+1.17%)
Sep 30, 2015	88.44	90.02	88.01	89.90	36,159,280	+3.23(+3.73%)
Sep 29, 2015	89.10	90.06	85.72	86.67	42,271,832	-2.54(-2.85%)
Sep 28, 2015	92.08	92.29	88.18	89.21	41,173,180	-3.56(-3.84%)
Sep 25, 2015	95.79	95.83	92.06	92.77	28,961,622	-1.64(-1.74%)
Sep 24, 2015	93.06	94.77	92.24	94.41	29,093,640	+0.44(+0.47%)
Sep 23, 2015	93.40	94.32	92.80	93.97	21,692,622	+1.01(+1.09%)
Sep 22, 2015	93.77	94.68	91.92	92.96	36,881,792	-2.59(-2.71%)
Sep 21, 2015	94.62	96.49	94.52	95.55	28,784,642	+1.15(+1.22%)
Sep 18, 2015	93.20	95.18	93.05	94.40	62,299,984	+0.06(+0.06%)
Sep 17, 2015	93.37	95.51	92.90	94.34	27,836,498	+0.89(+0.95%)
Sep 16, 2015	92.90	93.60	92.63	93.45	16,309,885	+0.55(+0.59%)
Sep 15, 2015	92.37	93.25	91.80	92.90	18,852,976	+0.59(+0.64%)
Sep 14, 2015	92.31	92.62	91.60	92.31	20,115,404	+0.26(+0.28%)
Sep 11, 2015	91.68	92.08	91.13	92.05	21,185,048	+0.07(+0.08%)
Sep 10, 2015	90.07	92.06	89.63	91.98	26,420,690	+1.54(+1.70%)
Sep 09, 2015	90.78	91.98	90.17	90.44	32,535,040	+0.91(+1.02%)
Sep 08, 2015	89.69	90.24	88.83	89.53	26,985,798	+1.27(+1.44%)
Sep 04, 2015	87.20	88.26	88.26	88.26	27,328,700	+0.11(+0.12%)
Sep 03, 2015	89.76	89.82	87.73	88.15	26,992,468	-1.74(-1.94%)
Sep 02, 2015	88.81	89.89	87.63	89.89	27,148,852	+2.66(+3.05%)
Sep 01, 2015	86.85	89.39	86.50	87.23	36,055,640	-2.20(-2.46%)
Aug 31, 2015	90.60	91.05	88.89	89.43	32,816,064	-1.58(-1.74%)
Aug 28, 2015	89.88	91.48	89.79	91.01	33,215,884	+1.28(+1.43%)
Aug 27, 2015	89.10	90.06	87.19	89.73	42,395,940	+2.54(+2.91%)
Aug 26, 2015	85.95	87.46	83.26	87.19	45,089,312	+4.19(+5.05%)
Aug 25, 2015	86.95	87.67	83.00	83.00	51,973,716	+0.91(+1.11%)
Aug 24, 2015	77.03	87.14	72.00	82.09	83,671,392	-3.97(-4.61%)
Aug 21, 2015	87.52	89.18	85.61	86.06	62,778,680	-4.50(-4.97%)
Aug 20, 2015	93.54	94.77	90.46	90.56	44,543,328	-4.75(-4.98%)
Aug 19, 2015	94.63	96.10	94.16	95.31	23,238,204	+0.14(+0.15%)
Aug 18, 2015	94.08	95.85	94.06	95.17	22,262,156	+1.24(+1.32%)
Aug 17, 2015	94.42	94.46	93.39	93.93	18,304,222	-0.49(-0.52%)
Aug 14, 2015	93.54	94.72	93.21	94.42	15,929,656	+0.99(+1.06%)
Aug 13, 2015	94.05	94.72	93.37	93.43	17,441,820	-0.76(-0.81%)
Aug 12, 2015	92.70	94.44	91.19	94.19	27,098,364	+0.57(+0.61%)
Aug 11, 2015	93.73	94.76	92.90	93.62	22,467,144	-0.53(-0.56%)
Aug 10, 2015	95.68	95.90	93.63	94.15	21,590,240	-0.15(-0.16%)
Aug 07, 2015	95.38	95.40	93.61	94.30	23,199,144	-0.82(-0.86%)
Aug 06, 2015	97.18	98.74	94.50	95.12	42,253,868	-1.32(-1.37%)
Aug 05, 2015	95.25	97.09	95.18	96.44	29,791,196	+2.38(+2.53%)
Aug 04, 2015	93.79	94.73	93.33	94.06	20,111,024	-0.08(-0.08%)
Aug 03, 2015	93.53	95.06	92.80	94.14	29,332,028	+0.13(+0.14%)
Jul 31, 2015	94.95	96.33	93.95	94.01	46,509,044	-1.20(-1.26%)
Jul 30, 2015	94.91	95.81	91.80	95.21	86,166,088	-1.78(-1.84%)
Jul 29, 2015	96.32	97.28	94.74	96.99	64,444,764	+1.70(+1.78%)
Jul 28, 2015	94.84	95.56	93.31	95.29	35,169,908	+1.12(+1.19%)
Jul 27, 2015	96.58	96.61	93.83	94.17	38,542,820	-2.78(-2.87%)
Jul 24, 2015	97.35	97.76	95.88	96.95	33,444,930	+1.51(+1.58%)
Jul 23, 2015	96.96	97.45	94.81	95.44	29,386,860	-1.60(-1.65%)
Jul 22, 2015	96.74	97.58	95.94	97.04	28,269,508	-1.35(-1.37%)
Jul 21, 2015	98.95	99.24	97.14	98.39	39,414,248	+0.48(+0.49%)
Jul 20, 2015	95.85	98.60	95.36	97.91	54,837,608	+2.94(+3.10%)
Jul 17, 2015	92.55	95.39	92.54	94.97	54,001,636	+4.12(+4.53%)
Jul 16, 2015	90.28	90.86	89.77	90.85	21,772,804	+1.09(+1.21%)
Jul 15, 2015	90.00	90.99	89.42	89.76	30,848,236	+0.08(+0.09%)
Jul 14, 2015	90.46	90.80	89.65	89.68	26,609,750	-0.42(-0.47%)
Jul 13, 2015	88.66	90.22	88.42	90.10	29,948,166	+2.15(+2.44%)
Jul 10, 2015	87.35	88.22	86.77	87.95	23,245,872	+2.07(+2.41%)
Jul 09, 2015	86.73	87.60	85.65	85.88	23,293,960	+0.23(+0.27%)
Jul 08, 2015	86.29	86.75	85.44	85.65	24,386,212	-1.57(-1.80%)
Jul 07, 2015	87.80	87.85	85.23	87.22	33,054,610	-0.33(-0.38%)
Jul 06, 2015	86.49	88.18	86.39	87.55	24,624,010	+0.27(+0.30%)
Jul 02, 2015	87.40	87.28	87.28	87.28	16,908,800	+0.38(+0.43%)
Jul 01, 2015	86.77	87.95	86.49	86.91	25,243,194	+1.14(+1.34%)
Jun 30, 2015	86.60	86.70	85.57	85.77	23,230,852	-0.03(-0.04%)
Jun 29, 2015	86.61	87.50	85.73	85.80	35,937,872	-2.21(-2.51%)
Jun 26, 2015	88.12	88.34	86.83	88.01	38,214,648	+0.03(+0.03%)
Jun 25, 2015	89.26	89.40	87.83	87.98	27,291,120	-0.88(-0.99%)
Jun 24, 2015	87.66	89.25	87.45	88.86	41,362,244	+0.98(+1.12%)
Jun 23, 2015	84.96	87.97	84.92	87.88	50,624,624	+3.14(+3.71%)
Jun 22, 2015	83.41	84.97	83.31	84.74	29,159,020	+2.23(+2.70%)
Jun 19, 2015	82.83	82.98	82.12	82.51	23,353,194	-0.39(-0.48%)
Jun 18, 2015	81.64	83.19	81.57	82.91	26,774,468	+1.11(+1.36%)
Jun 17, 2015	81.76	82.19	81.34	81.79	18,342,928	+0.73(+0.90%)
Jun 16, 2015	80.82	81.51	80.45	81.06	13,686,731	+0.35(+0.43%)
Jun 15, 2015	80.55	80.93	80.07	80.71	18,798,784	-0.82(-1.01%)
Jun 12, 2015	81.37	82.09	81.20	81.53	11,417,882	-0.30(-0.37%)
Jun 11, 2015	82.31	82.90	81.36	81.83	18,652,282	-0.33(-0.40%)
Jun 10, 2015	80.83	82.60	80.81	82.16	21,519,732	+1.49(+1.85%)
Jun 09, 2015	80.60	81.19	79.32	80.67	16,480,992	+0.00(+0.00%)
Jun 08, 2015	81.82	82.00	80.13	80.67	16,910,924	-1.47(-1.79%)
Jun 05, 2015	81.87	82.46	81.52	82.14	16,143,093	+0.09(+0.11%)
Jun 04, 2015	82.14	82.95	81.51	82.05	20,853,856	-0.39(-0.47%)
Jun 03, 2015	81.35	82.53	81.25	82.44	31,758,444	+2.00(+2.48%)
Jun 02, 2015	79.76	81.35	79.56	80.44	18,915,596	+0.15(+0.19%)