American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	49.26	49.63	48.86	49.08	1,699,445	-0.25(-0.50%)
Nov 27, 2015	48.57	49.33	48.55	49.33	655,497	+0.88(+1.81%)
Nov 25, 2015	48.42	48.45	48.45	48.45	726,806	+0.12(+0.25%)
Nov 24, 2015	48.57	48.74	48.01	48.33	1,256,469	-0.50(-1.03%)
Nov 23, 2015	48.86	49.17	48.72	48.83	733,109	+0.06(+0.12%)
Nov 20, 2015	48.70	49.20	48.61	48.78	537,479	+0.11(+0.23%)
Nov 19, 2015	48.50	48.85	48.45	48.66	611,540	+0.18(+0.37%)
Nov 18, 2015	47.70	48.54	47.59	48.49	682,361	+0.86(+1.80%)
Nov 17, 2015	48.23	48.37	47.58	47.63	758,469	-0.66(-1.37%)
Nov 16, 2015	47.59	48.31	47.39	48.29	553,776	+0.70(+1.46%)
Nov 13, 2015	47.90	48.29	47.53	47.59	529,515	-0.39(-0.81%)
Nov 12, 2015	48.22	48.89	47.87	47.99	563,668	-0.36(-0.74%)
Nov 11, 2015	48.15	48.58	48.04	48.34	654,308	+0.22(+0.46%)
Nov 10, 2015	47.35	48.14	47.24	48.12	749,364	+0.71(+1.51%)
Nov 09, 2015	47.02	47.49	46.87	47.41	1,068,323	+0.30(+0.63%)
Nov 06, 2015	49.23	49.47	46.84	47.11	1,358,227	-2.34(-4.73%)
Nov 05, 2015	49.32	49.61	48.67	49.45	1,136,873	+0.47(+0.95%)
Nov 04, 2015	48.75	48.98	48.45	48.98	1,274,330	+0.21(+0.43%)
Nov 03, 2015	48.35	48.79	48.08	48.77	1,183,894	+0.35(+0.73%)
Nov 02, 2015	48.64	48.92	48.12	48.41	825,685	-0.04(-0.09%)
Oct 30, 2015	48.31	48.90	48.16	48.46	872,689	+0.24(+0.49%)
Oct 29, 2015	48.46	48.77	47.59	48.22	1,213,841	-0.55(-1.13%)
Oct 28, 2015	48.96	49.33	48.19	48.77	851,222	-0.17(-0.35%)
Oct 27, 2015	49.07	49.24	48.81	48.94	819,754	-0.23(-0.46%)
Oct 26, 2015	48.78	49.22	48.59	49.17	583,448	+0.48(+0.99%)
Oct 23, 2015	49.38	49.43	48.53	48.68	982,357	-0.70(-1.42%)
Oct 22, 2015	49.06	49.60	49.06	49.38	1,234,829	+0.44(+0.90%)
Oct 21, 2015	49.71	49.90	48.89	48.95	1,409,288	-0.56(-1.13%)
Oct 20, 2015	49.66	50.01	49.49	49.50	970,690	-0.30(-0.59%)
Oct 19, 2015	49.30	49.82	49.25	49.80	1,294,897	+0.48(+0.98%)
Oct 16, 2015	49.21	49.53	48.93	49.32	1,126,496	+0.14(+0.29%)
Oct 15, 2015	47.54	49.17	47.33	49.17	1,372,942	+0.90(+1.87%)
Oct 14, 2015	48.72	49.12	48.13	48.27	1,428,570	-0.46(-0.95%)
Oct 13, 2015	48.43	48.80	48.30	48.73	1,210,344	+0.20(+0.42%)
Oct 12, 2015	48.10	48.80	48.01	48.53	758,288	+0.49(+1.02%)
Oct 09, 2015	48.00	48.25	47.74	48.04	1,141,282	+0.03(+0.05%)
Oct 08, 2015	46.77	48.02	46.58	48.02	1,353,654	+1.26(+2.69%)
Oct 07, 2015	47.09	47.19	46.62	46.76	921,624	-0.23(-0.49%)
Oct 06, 2015	47.37	47.42	46.93	46.99	740,546	-0.38(-0.80%)
Oct 05, 2015	47.04	47.49	46.93	47.37	1,397,225	+0.37(+0.79%)
Oct 02, 2015	46.74	47.03	46.19	46.99	1,411,048	+0.30(+0.65%)
Oct 01, 2015	46.48	46.72	46.14	46.69	1,095,945	+0.16(+0.34%)
Sep 30, 2015	46.08	46.55	45.94	46.53	1,313,391	+0.75(+1.64%)
Sep 29, 2015	45.51	45.85	45.34	45.78	1,035,692	+0.08(+0.18%)
Sep 28, 2015	46.34	46.45	45.61	45.69	1,140,370	-0.68(-1.46%)
Sep 25, 2015	46.04	46.99	45.94	46.37	1,826,401	+0.44(+0.96%)
Sep 24, 2015	45.31	46.19	45.26	45.93	939,279	+0.40(+0.87%)
Sep 23, 2015	45.21	45.74	45.14	45.53	1,076,057	+0.27(+0.60%)
Sep 22, 2015	45.03	45.37	44.94	45.26	930,872	-0.08(-0.19%)
Sep 21, 2015	45.28	45.68	45.23	45.35	827,868	+0.15(+0.34%)
Sep 18, 2015	44.73	45.57	44.60	45.19	1,184,429	+0.15(+0.34%)
Sep 17, 2015	44.58	45.42	44.56	45.04	1,078,972	+0.41(+0.91%)
Sep 16, 2015	44.34	44.73	44.32	44.64	673,384	+0.30(+0.69%)
Sep 15, 2015	44.23	44.44	44.00	44.33	553,320	+0.20(+0.46%)
Sep 14, 2015	43.93	44.29	43.83	44.13	1,145,167	+0.24(+0.54%)
Sep 11, 2015	42.99	43.91	42.86	43.89	784,680	+0.72(+1.66%)
Sep 10, 2015	43.35	43.65	43.04	43.18	1,177,564	-0.08(-0.20%)
Sep 09, 2015	43.91	43.94	43.20	43.26	1,164,062	-0.41(-0.93%)
Sep 08, 2015	43.57	43.96	43.43	43.67	1,052,667	+0.49(+1.13%)
Sep 04, 2015	43.65	43.18	43.18	43.18	1,432,594	-0.93(-2.11%)
Sep 03, 2015	43.47	44.28	43.45	44.10	1,487,191	+0.68(+1.56%)
Sep 02, 2015	43.57	43.72	42.98	43.43	1,259,767	+0.30(+0.69%)
Sep 01, 2015	43.72	43.87	42.93	43.13	1,060,150	-0.74(-1.69%)
Aug 31, 2015	44.55	44.55	43.60	43.88	979,796	-0.90(-2.02%)
Aug 28, 2015	44.79	45.00	44.39	44.78	1,352,656	-0.11(-0.24%)
Aug 27, 2015	44.49	44.92	44.10	44.89	1,203,590	+0.84(+1.92%)
Aug 26, 2015	43.83	44.17	42.69	44.05	1,714,219	+0.67(+1.54%)
Aug 25, 2015	44.55	44.81	43.38	43.38	2,110,048	-0.49(-1.12%)
Aug 24, 2015	44.11	44.76	42.37	43.87	2,279,658	-1.77(-3.87%)
Aug 21, 2015	45.27	45.99	45.78	45.63	1,226,676	-0.14(-0.31%)
Aug 20, 2015	45.97	46.34	45.53	45.78	1,218,551	-0.52(-1.11%)
Aug 19, 2015	45.91	46.35	45.74	46.29	660,052	+0.14(+0.31%)
Aug 18, 2015	46.04	46.28	45.69	46.15	698,836	-0.04(-0.09%)
Aug 17, 2015	45.95	46.30	45.84	46.19	826,206	+0.33(+0.72%)
Aug 14, 2015	45.59	45.88	45.48	45.86	752,753	+0.09(+0.20%)
Aug 13, 2015	45.31	46.00	45.25	45.77	1,132,081	+0.37(+0.82%)
Aug 12, 2015	44.55	45.48	44.43	45.40	1,106,545	+0.52(+1.17%)
Aug 11, 2015	44.25	44.88	44.04	44.87	993,956	+0.73(+1.65%)
Aug 10, 2015	44.19	44.52	44.01	44.15	626,258	-0.04(-0.10%)
Aug 07, 2015	43.63	44.39	43.40	44.19	816,440	+0.46(+1.04%)
Aug 06, 2015	43.01	43.80	42.73	43.73	1,203,639	+0.43(+0.99%)
Aug 05, 2015	43.24	43.72	43.09	43.30	794,616	+0.31(+0.72%)
Aug 04, 2015	43.70	43.76	42.94	42.99	719,651	-0.71(-1.63%)
Aug 03, 2015	43.57	44.00	43.50	43.71	815,841	+0.14(+0.33%)
Jul 31, 2015	43.60	44.01	43.33	43.56	624,332	+0.27(+0.62%)
Jul 30, 2015	43.28	43.61	43.17	43.29	640,388	-0.10(-0.23%)
Jul 29, 2015	43.11	43.42	42.92	43.39	617,558	+0.19(+0.45%)
Jul 28, 2015	43.23	43.42	42.87	43.20	890,201	-0.11(-0.25%)
Jul 27, 2015	42.71	43.40	42.61	43.31	946,923	+0.56(+1.32%)
Jul 24, 2015	42.35	42.83	42.32	42.75	719,000	+0.42(+0.99%)
Jul 23, 2015	42.89	43.08	42.16	42.33	766,676	-0.59(-1.37%)
Jul 22, 2015	42.49	43.08	42.49	42.92	656,142	+0.32(+0.75%)
Jul 21, 2015	43.04	43.14	42.49	42.60	706,190	-0.50(-1.17%)
Jul 20, 2015	43.06	43.30	42.80	43.10	736,089	+0.04(+0.10%)
Jul 17, 2015	43.50	43.56	43.06	43.06	828,616	-0.39(-0.91%)
Jul 16, 2015	43.17	43.59	42.97	43.45	667,941	+0.44(+1.03%)
Jul 15, 2015	42.98	43.03	42.73	43.01	712,502	+0.05(+0.12%)
Jul 14, 2015	42.99	43.17	42.77	42.96	846,873	+0.17(+0.39%)
Jul 13, 2015	42.86	43.07	42.56	42.79	709,662	+0.17(+0.39%)
Jul 10, 2015	42.20	42.85	41.97	42.62	994,208	+0.51(+1.22%)
Jul 09, 2015	43.16	43.17	41.97	42.11	1,712,900	-0.84(-1.95%)
Jul 08, 2015	42.72	43.03	42.44	42.95	1,099,447	+0.08(+0.20%)
Jul 07, 2015	42.17	43.00	42.15	42.87	1,401,314	+0.73(+1.73%)
Jul 06, 2015	41.78	42.14	41.69	42.14	1,862,118	+0.30(+0.72%)
Jul 02, 2015	41.57	41.83	41.83	41.83	832,583	+0.57(+1.38%)
Jul 01, 2015	40.93	41.35	40.72	41.26	968,306	+0.45(+1.11%)
Jun 30, 2015	41.32	41.47	40.58	40.81	1,639,613	-0.25(-0.61%)
Jun 29, 2015	41.35	41.73	41.04	41.06	932,041	-0.65(-1.55%)
Jun 26, 2015	41.46	41.73	41.25	41.71	804,298	+0.28(+0.67%)
Jun 25, 2015	41.87	41.71	41.36	41.43	800,993	-0.28(-0.66%)
Jun 24, 2015	41.81	42.03	41.60	41.71	952,026	-0.27(-0.64%)
Jun 23, 2015	42.31	42.38	41.75	41.98	1,201,628	-0.22(-0.52%)
Jun 22, 2015	42.40	42.62	41.98	42.19	1,206,316	-0.03(-0.06%)
Jun 19, 2015	42.68	42.71	42.21	42.22	1,618,187	-0.12(-0.28%)
Jun 18, 2015	41.66	42.48	41.59	42.34	1,419,597	+0.74(+1.78%)
Jun 17, 2015	41.49	41.88	41.38	41.60	1,495,118	+0.18(+0.45%)
Jun 16, 2015	41.60	41.91	41.25	41.41	2,038,728	-0.31(-0.74%)
Jun 15, 2015	42.31	42.44	41.46	41.72	1,572,648	-0.65(-1.54%)
Jun 12, 2015	42.59	42.59	42.31	42.38	771,335	-0.36(-0.84%)
Jun 11, 2015	42.68	42.88	42.48	42.74	1,180,601	+0.14(+0.33%)
Jun 10, 2015	42.85	43.14	42.57	42.60	1,263,919	-0.20(-0.47%)
Jun 09, 2015	42.92	43.29	42.69	42.80	1,185,842	-0.07(-0.16%)
Jun 08, 2015	42.95	43.16	42.71	42.87	1,214,777	+0.24(+0.57%)
Jun 05, 2015	42.92	43.40	42.43	42.62	996,458	-0.78(-1.80%)
Jun 04, 2015	43.24	43.56	43.22	43.40	982,149	+0.03(+0.08%)
Jun 03, 2015	43.88	44.00	43.19	43.37	979,344	-0.50(-1.15%)
Jun 02, 2015	44.16	44.30	43.64	43.87	975,916	-0.48(-1.08%)
Jun 01, 2015	44.39	44.66	44.18	44.35	756,708	-0.02(-0.04%)
May 29, 2015	44.20	44.59	44.16	44.37	1,436,898	+0.13(+0.30%)
May 28, 2015	44.49	44.84	44.08	44.23	1,592,023	-0.42(-0.94%)
May 27, 2015	44.47	44.79	44.29	44.65	743,365	+0.33(+0.74%)
May 26, 2015	44.23	44.47	43.97	44.33	831,314	-0.08(-0.17%)
May 22, 2015	44.80	44.40	44.40	44.40	1,033,728	-0.40(-0.90%)
May 21, 2015	44.90	44.95	44.62	44.80	978,821	-0.04(-0.09%)
May 20, 2015	45.01	45.25	44.77	44.85	845,283	-0.18(-0.41%)
May 19, 2015	45.19	45.27	44.89	45.03	716,385	-0.17(-0.37%)
May 18, 2015	44.83	45.51	44.59	45.20	2,414,004	+0.18(+0.39%)
May 15, 2015	44.59	45.04	44.49	45.02	1,211,902	+0.55(+1.25%)
May 14, 2015	44.05	44.48	43.91	44.47	907,352	+0.64(+1.46%)
May 13, 2015	44.22	44.48	43.76	43.83	761,456	-0.19(-0.44%)
May 12, 2015	44.16	44.29	43.81	44.02	1,164,001	-0.22(-0.49%)
May 11, 2015	44.51	44.70	44.02	44.24	1,154,209	-0.22(-0.49%)
May 08, 2015	44.78	44.97	44.34	44.46	1,195,642	-0.01(-0.02%)
May 07, 2015	44.43	44.86	44.10	44.47	1,110,987	+0.23(+0.51%)
May 06, 2015	44.68	44.94	43.93	44.24	1,218,766	-0.33(-0.75%)
May 05, 2015	45.33	45.49	44.46	44.58	780,270	-0.97(-2.12%)
May 04, 2015	45.31	45.85	45.28	45.54	731,447	+0.27(+0.59%)
May 01, 2015	45.53	45.66	44.95	45.28	1,146,849	-0.18(-0.40%)
Apr 30, 2015	45.78	45.90	45.08	45.46	1,245,510	-0.44(-0.96%)
Apr 29, 2015	45.62	46.01	45.34	45.90	936,180	+0.01(+0.02%)
Apr 28, 2015	45.42	46.10	45.25	45.89	884,762	+0.36(+0.79%)
Apr 27, 2015	46.32	46.35	45.33	45.53	1,069,611	-0.70(-1.51%)
Apr 24, 2015	45.71	46.42	45.57	46.24	943,407	+0.68(+1.50%)
Apr 23, 2015	45.28	45.78	45.14	45.55	626,326	+0.31(+0.68%)
Apr 22, 2015	45.17	45.27	44.76	45.24	613,802	+0.32(+0.71%)
Apr 21, 2015	45.38	45.68	44.84	44.93	794,289	-0.20(-0.44%)
Apr 20, 2015	44.77	45.69	44.77	45.13	1,236,564	+0.43(+0.97%)
Apr 17, 2015	44.80	45.02	44.54	44.69	814,068	-0.23(-0.50%)
Apr 16, 2015	44.94	45.13	44.35	44.92	852,346	-0.05(-0.11%)
Apr 15, 2015	45.08	45.28	44.94	44.97	823,176	-0.07(-0.15%)
Apr 14, 2015	44.72	45.04	44.61	45.03	688,780	+0.27(+0.60%)
Apr 13, 2015	45.34	45.40	44.71	44.77	879,504	-0.41(-0.90%)
Apr 10, 2015	45.13	45.23	44.78	45.18	1,038,686	+0.26(+0.58%)
Apr 09, 2015	45.12	45.21	44.72	44.92	686,439	-0.24(-0.54%)
Apr 08, 2015	45.72	45.79	44.82	45.16	970,137	-0.43(-0.95%)
Apr 07, 2015	46.01	46.11	45.53	45.59	614,885	-0.42(-0.91%)
Apr 06, 2015	45.77	46.29	45.63	46.01	810,775	+0.24(+0.53%)
Apr 02, 2015	45.44	45.77	45.77	45.77	747,165	+0.36(+0.79%)
Apr 01, 2015	45.25	45.44	44.83	45.41	859,560	+0.21(+0.46%)
Mar 31, 2015	45.28	45.55	45.17	45.20	1,426,189	-0.08(-0.18%)
Mar 30, 2015	45.28	45.59	44.93	45.28	897,771	+0.18(+0.39%)
Mar 27, 2015	44.61	45.29	44.61	45.11	707,810	+0.53(+1.20%)
Mar 26, 2015	44.91	45.19	44.52	44.58	953,144	-0.39(-0.87%)
Mar 25, 2015	45.89	45.89	44.97	44.97	808,913	-0.30(-0.66%)
Mar 24, 2015	45.49	45.96	45.15	45.27	883,429	-0.26(-0.57%)
Mar 23, 2015	45.78	45.86	45.46	45.53	710,503	-0.35(-0.76%)
Mar 20, 2015	45.49	45.90	45.25	45.88	1,266,455	+0.57(+1.25%)
Mar 19, 2015	45.10	45.55	44.93	45.31	861,297	+0.08(+0.17%)
Mar 18, 2015	44.47	45.40	44.13	45.23	1,108,143	+0.92(+2.07%)
Mar 17, 2015	43.96	44.36	43.84	44.32	909,724	+0.26(+0.59%)
Mar 16, 2015	43.72	44.44	43.61	44.06	854,169	+0.48(+1.11%)
Mar 13, 2015	44.04	44.04	43.23	43.58	863,375	-0.59(-1.34%)
Mar 12, 2015	43.78	44.30	43.71	44.17	703,752	+0.65(+1.49%)
Mar 11, 2015	43.73	43.88	43.50	43.52	1,215,665	-0.06(-0.13%)
Mar 10, 2015	43.36	43.81	43.33	43.58	544,080	-0.02(-0.06%)
Mar 09, 2015	43.59	43.80	43.43	43.60	652,308	+0.01(+0.02%)
Mar 06, 2015	44.61	44.72	43.36	43.59	1,553,200	-1.37(-3.04%)
Mar 05, 2015	44.72	45.26	44.71	44.96	1,810,797	+0.41(+0.92%)
Mar 04, 2015	44.46	44.67	44.20	44.55	929,084	-0.15(-0.34%)
Mar 03, 2015	44.40	44.86	44.22	44.70	1,075,922	+0.28(+0.64%)
Mar 02, 2015	45.02	45.02	43.77	44.42	1,807,138	-0.68(-1.50%)
Feb 27, 2015	44.85	45.18	44.53	45.09	1,314,030	+0.37(+0.82%)
Feb 26, 2015	45.48	45.51	44.53	44.73	1,019,484	-0.68(-1.51%)
Feb 25, 2015	45.56	46.49	45.22	45.41	1,471,289	+0.22(+0.48%)
Feb 24, 2015	45.23	45.37	44.71	45.19	1,415,053	-0.08(-0.18%)
Feb 23, 2015	44.98	45.28	44.40	45.28	2,274,891	+0.30(+0.67%)
Feb 20, 2015	44.76	45.04	44.49	44.98	642,874	+0.12(+0.26%)
Feb 19, 2015	45.15	45.28	44.71	44.86	1,147,663	-0.26(-0.57%)
Feb 18, 2015	43.81	45.18	43.80	45.12	1,132,215	+1.13(+2.58%)
Feb 17, 2015	43.88	44.42	43.68	43.98	2,108,016	+0.09(+0.21%)
Feb 13, 2015	44.68	43.89	43.89	43.89	1,859,998	-0.81(-1.81%)
Feb 12, 2015	44.78	44.93	44.35	44.70	887,087	+0.06(+0.13%)
Feb 11, 2015	45.14	45.23	44.38	44.64	916,763	-0.63(-1.40%)
Feb 10, 2015	45.12	45.42	45.01	45.28	1,601,794	+0.30(+0.67%)
Feb 09, 2015	45.70	45.82	44.72	44.98	1,382,909	-0.74(-1.62%)
Feb 06, 2015	46.99	46.99	45.47	45.72	1,175,319	-1.28(-2.71%)
Feb 05, 2015	46.49	47.19	46.25	46.99	935,712	+0.86(+1.86%)
Feb 04, 2015	46.65	46.96	46.09	46.14	937,605	-0.74(-1.57%)
Feb 03, 2015	46.77	47.06	46.57	46.87	821,947	-0.15(-0.32%)
Feb 02, 2015	46.57	47.06	46.18	47.02	618,973	+0.47(+1.02%)
Jan 30, 2015	47.54	47.59	46.51	46.55	1,002,071	-1.01(-2.13%)
Jan 29, 2015	47.19	47.66	46.91	47.56	710,119	+0.57(+1.22%)
Jan 28, 2015	47.16	47.52	46.79	46.99	1,137,544	-0.11(-0.23%)
Jan 27, 2015	46.39	47.20	46.36	47.10	685,469	-0.05(-0.11%)
Jan 26, 2015	46.85	47.17	46.33	47.15	870,817	+0.25(+0.53%)
Jan 23, 2015	46.96	47.27	46.63	46.90	857,784	+0.02(+0.05%)
Jan 22, 2015	47.07	47.17	46.70	46.87	692,502	-0.02(-0.05%)
Jan 21, 2015	46.48	46.92	46.02	46.90	780,308	+0.35(+0.75%)
Jan 20, 2015	46.42	46.60	45.92	46.55	1,020,213	+0.36(+0.77%)
Jan 16, 2015	45.85	46.23	45.55	46.19	605,251	+0.38(+0.83%)
Jan 15, 2015	45.82	45.99	45.62	45.81	593,713	+0.03(+0.07%)
Jan 14, 2015	44.81	45.80	44.61	45.78	961,720	+0.80(+1.77%)
Jan 13, 2015	45.36	45.81	44.64	44.98	1,593,924	+0.10(+0.22%)
Jan 12, 2015	45.24	45.32	44.50	44.88	1,087,031	-0.14(-0.31%)
Jan 09, 2015	44.99	45.41	44.63	45.02	777,594	+0.13(+0.30%)
Jan 08, 2015	44.98	45.41	44.74	44.89	1,639,477	+0.17(+0.39%)
Jan 07, 2015	44.47	44.94	44.33	44.72	637,101	+0.56(+1.28%)
Jan 06, 2015	44.16	44.68	43.88	44.15	1,377,036	+0.12(+0.26%)
Jan 05, 2015	44.75	44.86	43.86	44.04	834,485	-0.69(-1.54%)
Jan 02, 2015	44.19	44.81	44.11	44.73	1,110,249	+0.53(+1.20%)
Dec 31, 2014	45.21	44.19	44.19	44.19	776,557	-0.81(-1.81%)
Dec 30, 2014	46.17	46.17	45.00	45.01	845,557	-1.31(-2.83%)
Dec 29, 2014	44.83	46.59	44.83	46.32	1,472,547	+1.53(+3.41%)
Dec 26, 2014	44.74	44.98	44.63	44.79	517,704	+0.22(+0.48%)
Dec 24, 2014	44.15	44.58	44.58	44.58	292,580	+0.49(+1.11%)
Dec 23, 2014	43.69	44.17	43.69	44.09	802,087	+0.56(+1.30%)
Dec 22, 2014	43.41	43.62	43.16	43.52	729,023	+0.11(+0.25%)
Dec 19, 2014	43.84	44.13	43.23	43.42	1,497,896	-0.49(-1.11%)
Dec 18, 2014	43.20	43.90	43.03	43.90	912,410	+0.99(+2.30%)
Dec 17, 2014	42.44	43.13	42.41	42.92	1,604,156	+0.28(+0.66%)
Dec 16, 2014	42.90	43.32	42.55	42.64	927,146	-0.20(-0.46%)
Dec 15, 2014	43.53	43.66	42.63	42.84	872,912	-0.59(-1.36%)
Dec 12, 2014	43.45	43.85	43.24	43.42	809,003	-0.19(-0.44%)
Dec 11, 2014	43.53	43.91	43.47	43.61	784,470	+0.09(+0.21%)
Dec 10, 2014	44.05	44.55	43.47	43.52	745,184	-0.64(-1.45%)
Dec 09, 2014	43.95	44.36	43.55	44.16	915,498	+0.47(+1.08%)
Dec 08, 2014	43.39	44.01	43.18	43.69	1,012,362	+0.46(+1.05%)
Dec 05, 2014	43.28	43.68	43.16	43.23	871,660	-0.26(-0.59%)
Dec 04, 2014	43.73	43.82	43.32	43.49	908,351	-0.19(-0.44%)
Dec 03, 2014	43.58	43.95	43.46	43.68	1,122,131	+0.07(+0.15%)
Dec 02, 2014	43.34	43.66	43.22	43.61	1,019,901	+0.27(+0.61%)