Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	25.22	25.67	24.95	25.67	6,200,859	+0.61(+2.43%)
Jun 29, 2016	24.91	25.24	24.75	25.07	4,736,325	+0.40(+1.63%)
Jun 28, 2016	24.25	24.67	24.12	24.66	7,034,144	+0.47(+1.94%)
Jun 27, 2016	25.21	25.38	23.84	24.19	13,030,075	-1.53(-5.95%)
Jun 24, 2016	26.20	26.66	25.64	25.72	19,512,288	-2.17(-7.77%)
Jun 23, 2016	27.49	27.90	27.31	27.89	3,190,985	+0.75(+2.75%)
Jun 22, 2016	27.03	27.36	26.94	27.14	3,342,385	+0.13(+0.48%)
Jun 21, 2016	26.97	27.05	26.70	27.02	3,976,645	-0.17(-0.64%)
Jun 20, 2016	27.28	27.61	27.18	27.19	3,249,571	+0.28(+1.03%)
Jun 17, 2016	26.88	27.25	26.77	26.91	7,035,566	+0.08(+0.30%)
Jun 16, 2016	26.48	26.92	26.19	26.83	3,206,245	+0.17(+0.63%)
Jun 15, 2016	26.80	27.03	26.62	26.66	3,635,452	-0.12(-0.44%)
Jun 14, 2016	26.87	26.94	26.53	26.78	3,889,917	-0.22(-0.81%)
Jun 13, 2016	27.12	27.42	26.92	27.00	3,292,580	-0.17(-0.62%)
Jun 10, 2016	27.40	27.54	26.92	27.17	3,523,341	-0.56(-2.02%)
Jun 09, 2016	27.95	27.95	27.60	27.73	2,023,309	-0.44(-1.55%)
Jun 08, 2016	27.93	28.44	27.88	28.16	3,445,075	+0.36(+1.28%)
Jun 07, 2016	27.63	28.06	27.63	27.81	4,019,864	+0.21(+0.75%)
Jun 06, 2016	27.23	27.67	27.15	27.60	4,044,405	+0.43(+1.57%)
Jun 03, 2016	27.42	27.54	26.99	27.17	6,059,290	-0.67(-2.40%)
Jun 02, 2016	27.52	27.85	27.44	27.84	3,107,199	+0.29(+1.04%)
Jun 01, 2016	27.49	27.62	27.16	27.55	3,306,478	-0.04(-0.14%)
May 31, 2016	27.49	27.80	27.35	27.59	3,739,685	+0.06(+0.22%)
May 27, 2016	27.52	27.54	27.54	27.54	2,095,294	+0.08(+0.29%)
May 26, 2016	27.44	27.64	27.35	27.46	3,496,232	+0.00(+0.00%)
May 25, 2016	27.02	27.55	26.97	27.46	4,171,718	+0.64(+2.40%)
May 24, 2016	26.50	26.92	26.45	26.81	3,557,495	+0.48(+1.84%)
May 23, 2016	26.46	26.55	26.23	26.33	2,799,554	-0.10(-0.37%)
May 20, 2016	26.49	26.72	26.37	26.43	4,636,964	+0.02(+0.09%)
May 19, 2016	27.10	27.18	26.22	26.40	9,113,743	-0.94(-3.42%)
May 18, 2016	27.76	27.91	27.19	27.34	4,346,417	-0.58(-2.07%)
May 17, 2016	28.06	28.39	27.83	27.92	2,637,078	-0.18(-0.65%)
May 16, 2016	27.67	28.21	27.67	28.10	3,987,952	+0.49(+1.77%)
May 13, 2016	27.96	28.24	27.52	27.61	2,680,566	-0.45(-1.60%)
May 12, 2016	28.19	28.47	27.84	28.06	3,439,195	-0.00(-0.02%)
May 11, 2016	28.35	28.49	28.04	28.06	3,898,726	-0.33(-1.16%)
May 10, 2016	27.93	28.42	27.69	28.39	4,466,310	+0.87(+3.17%)
May 09, 2016	28.33	28.34	27.46	27.52	4,943,533	+0.15(+0.54%)
May 06, 2016	27.20	27.47	26.99	27.37	5,365,003	-0.03(-0.13%)
May 05, 2016	27.59	27.61	27.27	27.41	3,913,060	-0.14(-0.50%)
May 04, 2016	28.29	28.29	27.34	27.55	6,875,994	-0.97(-3.40%)
May 03, 2016	28.64	28.70	28.32	28.52	4,171,986	-0.40(-1.38%)
May 02, 2016	29.16	29.26	28.78	28.92	4,721,486	-0.12(-0.41%)
Apr 29, 2016	29.13	29.57	28.88	29.04	4,737,462	-0.33(-1.12%)
Apr 28, 2016	29.53	29.89	29.25	29.37	4,464,512	-0.32(-1.08%)
Apr 27, 2016	29.54	30.00	29.21	29.69	8,948,604	+0.64(+2.21%)
Apr 26, 2016	28.58	29.14	27.76	29.05	9,790,486	+1.42(+5.14%)
Apr 25, 2016	27.83	27.84	27.49	27.63	5,043,569	-0.22(-0.78%)
Apr 22, 2016	27.60	28.00	27.49	27.84	4,698,635	+0.29(+1.04%)
Apr 21, 2016	27.88	27.94	27.51	27.56	2,913,591	-0.26(-0.92%)
Apr 20, 2016	27.78	28.14	27.61	27.81	5,310,265	+0.15(+0.55%)
Apr 19, 2016	27.71	27.98	27.47	27.66	5,068,782	+0.10(+0.36%)
Apr 18, 2016	27.43	27.64	27.33	27.56	5,116,351	+0.07(+0.25%)
Apr 15, 2016	27.61	27.64	27.42	27.49	3,142,067	-0.01(-0.05%)
Apr 14, 2016	27.50	27.62	27.16	27.51	3,861,255	+0.12(+0.45%)
Apr 13, 2016	26.67	27.41	26.37	27.38	4,060,120	+0.94(+3.56%)
Apr 12, 2016	26.15	26.53	25.96	26.44	4,201,658	+0.46(+1.76%)
Apr 11, 2016	25.86	26.41	25.85	25.98	4,399,144	+0.03(+0.13%)
Apr 08, 2016	26.09	26.50	25.85	25.95	3,179,413	+0.11(+0.44%)
Apr 07, 2016	25.98	26.12	25.73	25.84	3,279,617	-0.35(-1.36%)
Apr 06, 2016	26.06	26.22	25.62	26.19	4,411,106	+0.15(+0.59%)
Apr 05, 2016	26.23	26.26	25.92	26.04	4,733,475	-0.41(-1.57%)
Apr 04, 2016	26.67	26.72	26.41	26.45	3,388,629	-0.27(-1.00%)
Apr 01, 2016	26.82	26.82	26.19	26.72	4,206,294	-0.24(-0.88%)
Mar 31, 2016	26.94	27.01	26.68	26.96	4,160,902	+0.06(+0.22%)
Mar 30, 2016	27.13	27.23	26.75	26.90	2,910,387	-0.09(-0.35%)
Mar 29, 2016	26.36	27.00	26.13	26.99	3,797,663	+0.48(+1.82%)
Mar 28, 2016	26.36	26.66	26.30	26.51	2,969,992	+0.16(+0.62%)
Mar 24, 2016	26.13	26.34	26.34	26.34	3,050,017	-0.11(-0.43%)
Mar 23, 2016	26.84	26.84	26.42	26.46	3,165,750	-0.38(-1.43%)
Mar 22, 2016	26.86	27.02	26.70	26.84	2,622,935	-0.23(-0.86%)
Mar 21, 2016	27.17	27.24	26.81	27.07	3,789,244	-0.12(-0.45%)
Mar 18, 2016	27.17	27.40	26.85	27.20	15,348,975	+0.12(+0.44%)
Mar 17, 2016	26.67	27.27	26.59	27.08	4,671,809	+0.45(+1.70%)
Mar 16, 2016	26.22	26.75	26.12	26.63	3,877,636	+0.30(+1.14%)
Mar 15, 2016	26.32	26.32	26.06	26.32	3,348,394	-0.15(-0.58%)
Mar 14, 2016	25.87	26.54	25.81	26.48	5,891,392	+0.49(+1.88%)
Mar 11, 2016	25.84	26.04	25.28	25.99	4,033,651	+0.47(+1.83%)
Mar 10, 2016	25.91	25.96	25.27	25.52	4,188,986	-0.22(-0.84%)
Mar 09, 2016	25.94	26.12	25.65	25.74	4,654,984	-0.05(-0.19%)
Mar 08, 2016	26.20	26.36	25.70	25.79	5,902,366	-0.66(-2.48%)
Mar 07, 2016	26.14	26.59	26.13	26.44	4,545,335	+0.11(+0.43%)
Mar 04, 2016	26.66	26.73	26.15	26.33	5,911,604	-0.32(-1.18%)
Mar 03, 2016	25.71	26.69	25.67	26.65	7,749,218	+0.88(+3.42%)
Mar 02, 2016	25.92	25.92	25.60	25.76	4,502,158	-0.22(-0.83%)
Mar 01, 2016	25.67	25.99	25.38	25.98	4,245,125	+0.60(+2.35%)
Feb 29, 2016	25.59	25.74	25.36	25.38	3,946,062	-0.22(-0.87%)
Feb 26, 2016	25.79	25.96	25.20	25.61	3,756,798	+0.06(+0.25%)
Feb 25, 2016	25.40	25.54	25.00	25.54	3,906,111	+0.32(+1.27%)
Feb 24, 2016	25.07	25.29	24.35	25.22	4,669,060	-0.16(-0.64%)
Feb 23, 2016	25.57	25.76	25.24	25.38	4,345,579	-0.36(-1.42%)
Feb 22, 2016	25.41	25.78	25.41	25.75	3,347,201	+0.66(+2.63%)
Feb 19, 2016	25.17	25.23	24.80	25.09	4,056,936	-0.19(-0.74%)
Feb 18, 2016	25.58	25.80	24.99	25.27	4,963,968	-0.38(-1.48%)
Feb 17, 2016	25.49	26.23	25.20	25.65	5,571,287	+0.34(+1.34%)
Feb 16, 2016	24.92	25.32	24.64	25.31	3,963,784	+0.67(+2.72%)
Feb 12, 2016	24.07	24.64	24.64	24.64	4,346,066	+0.84(+3.54%)
Feb 11, 2016	23.59	24.20	23.43	23.80	3,706,743	-0.22(-0.90%)
Feb 10, 2016	24.53	24.80	23.93	24.02	5,180,650	-0.43(-1.75%)
Feb 09, 2016	24.14	24.79	24.14	24.45	5,528,139	-0.02(-0.10%)
Feb 08, 2016	24.37	24.68	24.08	24.47	6,260,515	-0.11(-0.44%)
Feb 05, 2016	24.53	25.20	24.33	24.58	5,797,429	+0.05(+0.22%)
Feb 04, 2016	23.51	24.63	23.45	24.53	7,182,068	+1.08(+4.62%)
Feb 03, 2016	23.43	23.59	22.52	23.44	6,847,599	+0.13(+0.55%)
Feb 02, 2016	23.47	23.58	23.19	23.31	4,990,538	-0.50(-2.08%)
Feb 01, 2016	23.77	23.98	23.23	23.81	7,739,697	-0.26(-1.08%)
Jan 29, 2016	22.19	24.31	22.08	24.07	12,124,228	+0.84(+3.61%)
Jan 28, 2016	23.39	23.53	22.57	23.23	6,411,277	+0.22(+0.96%)
Jan 27, 2016	23.37	23.54	22.85	23.01	4,855,187	-0.31(-1.35%)
Jan 26, 2016	22.62	23.34	22.60	23.32	4,810,150	+0.90(+4.03%)
Jan 25, 2016	22.76	22.76	22.37	22.42	4,471,145	-0.40(-1.76%)
Jan 22, 2016	22.90	23.31	22.65	22.82	5,729,424	+0.35(+1.57%)
Jan 21, 2016	22.33	22.77	22.05	22.47	6,106,662	+0.24(+1.06%)
Jan 20, 2016	21.72	22.50	21.32	22.23	8,296,706	+0.15(+0.67%)
Jan 19, 2016	22.45	22.48	21.73	22.09	4,870,632	-0.14(-0.62%)
Jan 15, 2016	22.19	22.23	22.23	22.23	6,585,200	-0.20(-0.88%)
Jan 14, 2016	21.92	22.57	21.47	22.42	6,394,492	+0.69(+3.18%)
Jan 13, 2016	22.21	22.40	21.64	21.73	5,407,381	-0.44(-1.97%)
Jan 12, 2016	22.39	22.57	21.83	22.17	3,353,483	-0.02(-0.09%)
Jan 11, 2016	22.36	22.45	21.86	22.19	5,339,773	+0.00(+0.00%)
Jan 08, 2016	22.60	22.78	22.11	22.19	5,705,039	-0.26(-1.14%)
Jan 07, 2016	22.46	22.82	22.35	22.44	6,026,152	-0.70(-3.03%)
Jan 06, 2016	22.88	23.47	22.83	23.14	5,824,431	+0.00(+0.02%)
Jan 05, 2016	23.25	23.33	22.79	23.14	4,397,330	+0.00(+0.02%)
Jan 04, 2016	22.81	23.25	22.50	23.13	5,869,335	-0.12(-0.51%)
Dec 31, 2015	23.44	23.25	23.25	23.25	2,710,857	-0.30(-1.29%)
Dec 30, 2015	23.70	23.90	23.53	23.55	2,178,592	-0.18(-0.74%)
Dec 29, 2015	23.71	23.84	23.48	23.73	2,779,531	+0.19(+0.79%)
Dec 28, 2015	23.74	23.81	23.36	23.54	2,826,527	-0.22(-0.93%)
Dec 24, 2015	23.83	23.77	23.77	23.77	1,474,998	-0.10(-0.41%)
Dec 23, 2015	23.46	23.91	23.46	23.86	4,925,133	+0.57(+2.44%)
Dec 22, 2015	22.62	23.44	22.61	23.29	5,559,804	+0.84(+3.76%)
Dec 21, 2015	22.34	22.67	22.25	22.45	6,009,496	+0.30(+1.35%)
Dec 18, 2015	22.15	22.37	22.09	22.15	10,681,637	-0.14(-0.62%)
Dec 17, 2015	22.92	22.98	22.28	22.29	5,898,717	-0.63(-2.74%)
Dec 16, 2015	23.15	23.29	22.56	22.92	5,576,389	+0.12(+0.52%)
Dec 15, 2015	22.73	23.08	22.72	22.80	4,989,502	+0.18(+0.78%)
Dec 14, 2015	22.62	22.82	22.28	22.62	5,313,571	+0.12(+0.55%)
Dec 11, 2015	22.84	23.33	22.34	22.50	5,671,459	-0.78(-3.33%)
Dec 10, 2015	23.19	23.48	23.12	23.27	3,778,290	+0.02(+0.08%)
Dec 09, 2015	23.04	23.66	22.97	23.26	6,413,325	+0.19(+0.80%)
Dec 08, 2015	23.16	23.28	22.85	23.07	6,825,540	-0.27(-1.16%)
Dec 07, 2015	23.61	23.66	23.21	23.34	5,144,805	-0.36(-1.53%)
Dec 04, 2015	23.27	23.96	23.16	23.70	10,455,445	+0.47(+2.03%)
Dec 03, 2015	23.76	23.76	22.98	23.23	13,616,672	-1.17(-4.80%)
Dec 02, 2015	24.53	24.75	24.37	24.40	5,459,067	-0.16(-0.66%)
Dec 01, 2015	24.38	24.61	24.24	24.57	6,540,507	-0.18(-0.71%)
Nov 30, 2015	24.60	24.81	24.29	24.74	5,802,220	+0.06(+0.23%)
Nov 27, 2015	24.56	24.80	24.49	24.68	1,425,227	+0.11(+0.47%)
Nov 25, 2015	24.50	24.57	24.57	24.57	3,272,803	+0.07(+0.27%)
Nov 24, 2015	24.22	24.64	24.16	24.50	3,364,619	+0.06(+0.23%)
Nov 23, 2015	24.56	24.74	24.40	24.45	2,756,965	-0.05(-0.19%)
Nov 20, 2015	24.46	24.66	24.31	24.49	5,414,152	+0.18(+0.74%)
Nov 19, 2015	24.50	24.52	24.07	24.31	4,093,211	-0.21(-0.85%)
Nov 18, 2015	23.83	24.56	23.76	24.52	4,624,584	+0.71(+2.98%)
Nov 17, 2015	23.98	24.05	23.77	23.81	3,309,017	-0.17(-0.70%)
Nov 16, 2015	23.79	24.03	23.60	23.98	3,911,957	+0.17(+0.70%)
Nov 13, 2015	23.77	24.05	23.69	23.81	2,826,619	+0.01(+0.06%)
Nov 12, 2015	24.22	24.34	23.76	23.80	4,382,941	-0.60(-2.44%)
Nov 11, 2015	24.60	24.63	24.28	24.39	3,107,174	-0.08(-0.33%)
Nov 10, 2015	24.61	24.85	24.31	24.48	5,214,648	-0.20(-0.83%)
Nov 09, 2015	25.40	25.83	24.55	24.68	4,375,398	-0.89(-3.48%)
Nov 06, 2015	25.34	25.70	25.17	25.57	5,328,655	+0.22(+0.88%)
Nov 05, 2015	25.06	25.38	24.83	25.35	4,196,141	+0.34(+1.36%)
Nov 04, 2015	24.94	25.31	24.82	25.01	4,572,646	-0.22(-0.88%)
Nov 03, 2015	25.38	25.57	24.99	25.23	5,309,989	-0.23(-0.89%)
Nov 02, 2015	25.05	25.59	24.93	25.46	4,078,811	+0.50(+2.01%)
Oct 30, 2015	25.20	25.23	24.68	24.95	4,819,524	-0.23(-0.92%)
Oct 29, 2015	25.41	25.48	25.00	25.19	3,907,921	-0.28(-1.10%)
Oct 28, 2015	24.43	25.50	23.95	25.47	9,865,179	+1.20(+4.94%)
Oct 27, 2015	24.38	25.59	23.44	24.27	14,879,301	-1.75(-6.72%)
Oct 26, 2015	26.02	26.15	25.88	26.02	8,697,237	+0.02(+0.07%)
Oct 23, 2015	25.62	26.08	25.47	26.00	6,365,142	+0.44(+1.71%)
Oct 22, 2015	25.51	25.71	25.06	25.56	5,645,102	+0.55(+2.20%)
Oct 21, 2015	25.24	25.46	24.93	25.01	5,314,108	-0.12(-0.47%)
Oct 20, 2015	24.43	25.21	24.31	25.13	6,964,296	+0.36(+1.45%)
Oct 19, 2015	24.86	25.10	24.62	24.77	5,959,251	-0.13(-0.51%)
Oct 16, 2015	25.45	25.45	24.62	24.90	9,272,319	-0.45(-1.78%)
Oct 15, 2015	25.39	25.83	24.98	25.35	4,968,368	+0.09(+0.34%)
Oct 14, 2015	25.69	25.69	25.20	25.26	3,948,050	-0.29(-1.13%)
Oct 13, 2015	25.89	25.93	25.47	25.55	4,607,946	-0.45(-1.73%)
Oct 12, 2015	26.23	26.45	25.95	26.00	3,124,026	-0.20(-0.76%)
Oct 09, 2015	26.22	26.51	26.03	26.20	4,063,776	-0.25(-0.93%)
Oct 08, 2015	26.01	26.53	25.90	26.45	3,995,559	+0.36(+1.36%)
Oct 07, 2015	25.78	26.38	25.67	26.09	6,822,127	+0.46(+1.78%)
Oct 06, 2015	25.59	25.82	25.43	25.64	4,664,793	-0.08(-0.30%)
Oct 05, 2015	24.90	25.84	24.65	25.71	5,955,363	+1.04(+4.21%)
Oct 02, 2015	24.01	24.73	23.70	24.68	13,411,674	+0.19(+0.77%)
Oct 01, 2015	24.77	24.98	24.18	24.49	6,002,106	-0.24(-0.98%)
Sep 30, 2015	24.91	25.02	24.41	24.73	6,977,875	-0.02(-0.08%)
Sep 29, 2015	24.58	25.04	24.53	24.75	6,912,287	+0.21(+0.85%)
Sep 28, 2015	24.95	25.20	24.44	24.54	7,417,409	-0.66(-2.61%)
Sep 25, 2015	25.77	25.93	25.11	25.20	7,305,842	-0.63(-2.44%)
Sep 24, 2015	25.82	26.00	25.43	25.83	6,125,976	-0.23(-0.89%)
Sep 23, 2015	26.06	26.26	25.81	26.06	4,696,968	-0.03(-0.11%)
Sep 22, 2015	26.32	26.67	25.81	26.09	5,140,853	-0.72(-2.67%)
Sep 21, 2015	26.76	27.07	26.59	26.80	3,027,343	+0.11(+0.43%)
Sep 18, 2015	27.03	27.09	26.45	26.69	6,109,108	-0.68(-2.49%)
Sep 17, 2015	27.71	27.88	27.30	27.37	4,666,926	-0.43(-1.53%)
Sep 16, 2015	27.68	27.86	27.59	27.80	2,460,052	+0.18(+0.65%)
Sep 15, 2015	27.19	27.65	26.95	27.62	4,432,072	+0.57(+2.12%)
Sep 14, 2015	27.21	27.29	27.00	27.04	2,821,489	-0.19(-0.71%)
Sep 11, 2015	27.11	27.26	26.92	27.24	3,618,073	+0.06(+0.23%)
Sep 10, 2015	27.12	27.41	27.02	27.18	4,731,371	-0.02(-0.07%)
Sep 09, 2015	27.54	27.68	27.13	27.20	4,358,319	-0.10(-0.38%)
Sep 08, 2015	27.41	27.41	27.02	27.30	5,457,667	+0.36(+1.34%)
Sep 04, 2015	27.11	26.94	26.94	26.94	4,874,972	-0.58(-2.12%)
Sep 03, 2015	27.62	27.85	27.46	27.52	5,280,152	-0.04(-0.14%)
Sep 02, 2015	27.44	27.56	26.95	27.56	5,724,984	+0.53(+1.96%)
Sep 01, 2015	27.38	27.53	26.86	27.03	5,960,123	-0.92(-3.29%)
Aug 31, 2015	28.03	28.18	27.84	27.95	3,782,749	-0.23(-0.81%)
Aug 28, 2015	27.97	28.29	27.94	28.18	3,488,185	-0.06(-0.22%)
Aug 27, 2015	28.37	28.43	27.72	28.24	6,347,827	+0.62(+2.23%)
Aug 26, 2015	27.29	27.69	26.70	27.62	8,727,525	+1.13(+4.26%)
Aug 25, 2015	27.19	27.58	26.46	26.50	7,251,619	-0.23(-0.87%)
Aug 24, 2015	25.95	27.44	25.38	26.73	11,448,334	-0.97(-3.51%)
Aug 21, 2015	28.51	28.68	27.69	27.70	7,414,698	-1.13(-3.91%)
Aug 20, 2015	29.50	29.51	28.83	28.83	4,368,033	-0.79(-2.66%)
Aug 19, 2015	29.70	29.88	29.30	29.61	3,999,985	-0.22(-0.73%)
Aug 18, 2015	29.88	29.94	29.66	29.83	2,898,013	-0.04(-0.14%)
Aug 17, 2015	29.67	29.94	29.41	29.87	2,488,193	+0.05(+0.18%)
Aug 14, 2015	29.74	29.93	29.68	29.82	2,228,060	+0.12(+0.40%)
Aug 13, 2015	29.67	29.86	29.48	29.70	2,225,942	-0.05(-0.16%)
Aug 12, 2015	29.55	29.83	29.30	29.75	4,645,479	+0.01(+0.03%)
Aug 11, 2015	29.96	29.96	29.45	29.74	4,994,795	-0.39(-1.30%)
Aug 10, 2015	30.07	30.23	29.95	30.13	4,124,767	+0.41(+1.38%)
Aug 07, 2015	30.16	30.16	29.56	29.72	3,630,608	-0.17(-0.55%)
Aug 06, 2015	30.06	30.09	29.74	29.89	3,396,680	-0.14(-0.47%)
Aug 05, 2015	30.28	30.52	29.91	30.03	3,323,453	+0.22(+0.73%)
Aug 04, 2015	30.24	30.37	29.65	29.81	5,205,094	-0.63(-2.08%)
Aug 03, 2015	30.63	30.68	30.13	30.45	4,241,969	-0.17(-0.55%)
Jul 31, 2015	30.79	30.81	30.35	30.62	5,041,438	+0.04(+0.12%)
Jul 30, 2015	30.58	30.66	30.01	30.58	6,666,436	-0.42(-1.37%)
Jul 29, 2015	30.62	31.03	30.62	31.00	6,203,434	+0.41(+1.33%)
Jul 28, 2015	30.99	31.37	30.11	30.60	7,170,759	+0.07(+0.23%)
Jul 27, 2015	30.58	30.70	30.31	30.53	7,207,553	-0.12(-0.39%)
Jul 24, 2015	30.85	30.85	30.44	30.64	7,667,743	-0.18(-0.60%)
Jul 23, 2015	30.83	31.04	30.70	30.83	5,295,272	-0.08(-0.26%)
Jul 22, 2015	30.90	31.00	30.75	30.91	4,871,966	+0.11(+0.35%)
Jul 21, 2015	30.50	30.93	30.48	30.80	5,311,921	+0.16(+0.52%)
Jul 20, 2015	30.52	30.72	30.38	30.64	3,366,228	+0.19(+0.64%)
Jul 17, 2015	30.52	30.52	30.24	30.45	5,823,627	-0.50(-1.62%)
Jul 16, 2015	30.87	31.06	30.79	30.95	3,270,444	+0.20(+0.66%)
Jul 15, 2015	30.58	30.76	30.48	30.74	3,496,297	+0.10(+0.34%)
Jul 14, 2015	30.44	30.71	30.35	30.64	2,490,657	+0.14(+0.45%)
Jul 13, 2015	30.06	30.54	29.96	30.50	2,638,167	+0.57(+1.91%)
Jul 10, 2015	30.14	30.14	29.71	29.93	3,145,552	+0.23(+0.78%)
Jul 09, 2015	30.11	30.27	29.70	29.70	4,571,209	-0.01(-0.05%)
Jul 08, 2015	30.23	30.33	29.53	29.71	3,865,049	-0.70(-2.29%)
Jul 07, 2015	30.35	30.44	29.89	30.41	3,789,311	+0.11(+0.35%)
Jul 06, 2015	30.31	30.62	30.11	30.30	2,848,646	-0.24(-0.79%)
Jul 02, 2015	30.41	30.54	30.54	30.54	4,153,835	+0.16(+0.53%)