Ansys Inc (NQ: ANSS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	93.71	94.22	92.86	93.21	549,809	-0.45(-0.48%)
Nov 27, 2015	92.92	93.78	92.57	93.66	142,579	+0.80(+0.86%)
Nov 25, 2015	92.42	92.86	92.86	92.86	297,900	+0.33(+0.36%)
Nov 24, 2015	92.11	92.86	91.20	92.53	395,718	+0.20(+0.22%)
Nov 23, 2015	91.90	92.95	91.49	92.33	438,146	+0.70(+0.76%)
Nov 20, 2015	91.24	91.98	90.78	91.63	373,580	+0.13(+0.14%)
Nov 19, 2015	90.97	91.70	90.86	91.50	626,340	+0.77(+0.85%)
Nov 18, 2015	90.37	90.98	89.63	90.73	510,198	+0.47(+0.52%)
Nov 17, 2015	90.42	91.16	89.83	90.26	330,502	+0.09(+0.10%)
Nov 16, 2015	89.21	90.20	88.88	90.17	616,524	+0.59(+0.66%)
Nov 13, 2015	90.31	92.66	89.14	89.58	449,676	-1.01(-1.11%)
Nov 12, 2015	90.76	91.86	90.57	90.59	411,522	-0.86(-0.94%)
Nov 11, 2015	92.24	92.33	91.34	91.45	626,839	-0.71(-0.77%)
Nov 10, 2015	92.56	92.63	91.40	92.16	600,341	-0.04(-0.04%)
Nov 09, 2015	93.21	93.21	91.91	92.20	506,571	-1.32(-1.41%)
Nov 06, 2015	93.19	94.73	93.02	93.52	778,023	+0.13(+0.14%)
Nov 05, 2015	91.22	95.72	90.82	93.39	1,363,758	-4.38(-4.48%)
Nov 04, 2015	97.26	98.39	95.53	97.77	392,369	+0.56(+0.58%)
Nov 03, 2015	97.18	97.77	96.27	97.21	638,281	-0.22(-0.23%)
Nov 02, 2015	95.76	97.53	95.20	97.43	403,453	+2.12(+2.22%)
Oct 30, 2015	95.45	96.08	94.99	95.31	474,252	-0.21(-0.22%)
Oct 29, 2015	96.85	96.85	94.99	95.52	255,726	-1.55(-1.60%)
Oct 28, 2015	94.37	97.12	94.17	97.07	326,912	+3.07(+3.27%)
Oct 27, 2015	93.81	94.68	93.33	94.00	299,487	-0.35(-0.37%)
Oct 26, 2015	93.65	94.91	93.65	94.35	285,636	+0.77(+0.82%)
Oct 23, 2015	93.91	93.99	92.38	93.58	421,669	+0.50(+0.54%)
Oct 22, 2015	91.92	93.79	91.76	93.08	258,416	+1.51(+1.65%)
Oct 21, 2015	92.43	92.60	91.40	91.57	226,034	-0.50(-0.54%)
Oct 20, 2015	93.24	93.77	91.87	92.07	223,554	-1.22(-1.31%)
Oct 19, 2015	91.57	93.88	91.40	93.29	412,017	+1.14(+1.24%)
Oct 16, 2015	91.03	92.34	90.45	92.15	275,913	+1.33(+1.46%)
Oct 15, 2015	90.66	91.36	89.93	90.82	375,509	+0.56(+0.62%)
Oct 14, 2015	91.37	91.96	90.19	90.26	187,355	-1.11(-1.21%)
Oct 13, 2015	91.80	92.26	90.20	91.37	207,111	-0.50(-0.54%)
Oct 12, 2015	92.00	92.10	91.24	91.87	165,483	+0.06(+0.07%)
Oct 09, 2015	90.33	92.02	88.44	91.81	295,721	+1.56(+1.73%)
Oct 08, 2015	89.14	90.28	88.92	90.25	249,453	+0.59(+0.66%)
Oct 07, 2015	89.11	89.82	88.46	89.66	323,047	+0.77(+0.87%)
Oct 06, 2015	89.48	89.90	88.37	88.89	257,281	-0.85(-0.95%)
Oct 05, 2015	89.03	89.98	88.45	89.74	344,549	+1.50(+1.70%)
Oct 02, 2015	86.43	88.27	85.33	88.24	498,041	+0.90(+1.03%)
Oct 01, 2015	88.31	88.81	86.41	87.34	574,628	-0.80(-0.91%)
Sep 30, 2015	87.99	88.53	86.83	88.14	696,043	+1.22(+1.40%)
Sep 29, 2015	88.58	88.64	86.69	86.92	528,674	-1.37(-1.55%)
Sep 28, 2015	89.65	90.19	88.16	88.29	512,494	-1.65(-1.83%)
Sep 25, 2015	91.45	91.75	89.46	89.94	430,781	-0.74(-0.82%)
Sep 24, 2015	90.29	91.19	89.81	90.68	331,809	-0.18(-0.20%)
Sep 23, 2015	90.83	91.50	90.30	90.86	177,490	-0.01(-0.01%)
Sep 22, 2015	91.00	91.24	90.26	90.87	373,952	-1.36(-1.47%)
Sep 21, 2015	91.80	93.15	91.52	92.23	218,970	+1.28(+1.41%)
Sep 18, 2015	90.86	92.33	90.62	90.95	501,646	-1.41(-1.53%)
Sep 17, 2015	92.63	93.76	92.14	92.36	297,170	-0.43(-0.46%)
Sep 16, 2015	92.22	92.88	92.00	92.79	212,881	+0.42(+0.45%)
Sep 15, 2015	92.20	92.71	91.36	92.37	202,046	+0.98(+1.07%)
Sep 14, 2015	92.36	92.36	91.18	91.39	150,922	-0.84(-0.91%)
Sep 11, 2015	90.80	92.24	90.80	92.23	208,934	+0.58(+0.63%)
Sep 10, 2015	90.86	92.24	90.35	91.65	351,612	+0.77(+0.85%)
Sep 09, 2015	92.66	93.37	90.71	90.88	299,131	-1.59(-1.72%)
Sep 08, 2015	91.25	92.78	90.96	92.47	356,046	+2.75(+3.07%)
Sep 04, 2015	89.00	89.72	89.72	89.72	444,900	-0.37(-0.41%)
Sep 03, 2015	89.14	90.58	88.61	90.09	421,500	+1.22(+1.37%)
Sep 02, 2015	87.88	88.89	86.54	88.87	594,534	+2.30(+2.66%)
Sep 01, 2015	86.69	88.00	86.37	86.57	523,572	-2.03(-2.29%)
Aug 31, 2015	89.55	89.90	88.36	88.60	390,513	-1.14(-1.27%)
Aug 28, 2015	89.15	90.12	88.65	89.74	329,556	-0.05(-0.06%)
Aug 27, 2015	88.94	90.15	88.00	89.79	418,952	+2.04(+2.32%)
Aug 26, 2015	87.80	88.25	85.86	87.75	630,857	+2.00(+2.33%)
Aug 25, 2015	88.17	90.24	85.54	85.75	858,333	+0.12(+0.14%)
Aug 24, 2015	87.79	89.21	84.90	85.63	889,686	-5.29(-5.82%)
Aug 21, 2015	92.36	93.32	90.87	90.92	540,441	-2.32(-2.49%)
Aug 20, 2015	95.25	96.24	93.20	93.24	386,168	-2.91(-3.03%)
Aug 19, 2015	96.99	97.09	95.69	96.15	335,327	-0.91(-0.94%)
Aug 18, 2015	96.79	97.59	96.59	97.06	480,268	+0.55(+0.57%)
Aug 17, 2015	93.69	96.53	93.69	96.51	515,393	+2.25(+2.39%)
Aug 14, 2015	94.14	94.43	93.45	94.26	470,042	-0.07(-0.07%)
Aug 13, 2015	94.30	95.17	93.92	94.33	327,998	-0.06(-0.06%)
Aug 12, 2015	93.87	94.67	92.69	94.39	388,563	+0.12(+0.13%)
Aug 11, 2015	94.05	95.69	93.86	94.27	257,595	-1.04(-1.09%)
Aug 10, 2015	94.23	95.70	93.53	95.31	327,678	+1.55(+1.65%)
Aug 07, 2015	92.86	94.66	92.86	93.76	359,934	+0.80(+0.86%)
Aug 06, 2015	94.91	95.30	92.02	92.96	511,858	-1.06(-1.13%)
Aug 05, 2015	90.47	95.56	90.00	94.02	861,154	-1.21(-1.27%)
Aug 04, 2015	94.67	95.27	94.29	95.23	374,619	+0.69(+0.73%)
Aug 03, 2015	94.20	94.55	93.22	94.54	356,419	+0.39(+0.41%)
Jul 31, 2015	93.99	94.86	93.49	94.15	314,449	+0.44(+0.47%)
Jul 30, 2015	92.56	94.21	92.39	93.71	238,234	+0.72(+0.77%)
Jul 29, 2015	91.77	93.33	91.51	92.99	225,144	+0.99(+1.08%)
Jul 28, 2015	91.92	92.46	91.22	92.00	619,026	+0.69(+0.76%)
Jul 27, 2015	92.60	92.89	91.26	91.31	222,671	-1.63(-1.75%)
Jul 24, 2015	93.27	94.28	92.35	92.94	312,268	-0.55(-0.59%)
Jul 23, 2015	93.74	94.35	93.22	93.49	424,848	+0.13(+0.14%)
Jul 22, 2015	91.00	93.61	91.00	93.36	312,276	+1.83(+2.00%)
Jul 21, 2015	92.84	93.07	91.49	91.53	420,211	-1.48(-1.59%)
Jul 20, 2015	93.13	93.25	92.55	93.01	205,101	+0.05(+0.05%)
Jul 17, 2015	93.59	93.93	92.69	92.96	300,407	-0.76(-0.81%)
Jul 16, 2015	93.41	93.82	92.57	93.72	249,816	+1.01(+1.09%)
Jul 15, 2015	92.66	93.33	92.48	92.71	279,032	-0.10(-0.11%)
Jul 14, 2015	93.30	93.30	92.15	92.81	398,871	-0.24(-0.26%)
Jul 13, 2015	92.65	93.29	92.44	93.05	271,001	+0.62(+0.67%)
Jul 10, 2015	92.25	92.62	91.70	92.43	339,863	+1.03(+1.13%)
Jul 09, 2015	91.74	91.97	91.19	91.40	298,817	+0.68(+0.75%)
Jul 08, 2015	90.69	91.38	89.93	90.72	507,927	-0.79(-0.86%)
Jul 07, 2015	90.92	91.52	89.53	91.51	279,340	+0.64(+0.70%)
Jul 06, 2015	90.95	91.37	90.60	90.87	263,762	-0.54(-0.59%)
Jul 02, 2015	91.42	91.41	91.41	91.41	246,800	-0.10(-0.11%)
Jul 01, 2015	91.99	92.20	90.93	91.51	368,283	+0.27(+0.30%)
Jun 30, 2015	91.46	91.75	90.48	91.24	401,470	+0.24(+0.26%)
Jun 29, 2015	91.50	92.15	90.96	91.00	470,898	-1.19(-1.29%)
Jun 26, 2015	92.00	92.45	91.69	92.19	728,284	+0.32(+0.35%)
Jun 25, 2015	91.31	92.19	91.31	91.87	351,437	+0.78(+0.86%)
Jun 24, 2015	91.69	91.98	91.00	91.09	249,759	-0.86(-0.94%)
Jun 23, 2015	91.98	92.18	91.63	91.95	362,587	+0.15(+0.16%)
Jun 22, 2015	91.53	91.99	91.13	91.80	292,922	+0.88(+0.97%)
Jun 19, 2015	90.90	91.18	90.38	90.92	498,759	+0.20(+0.22%)
Jun 18, 2015	89.96	90.80	89.48	90.72	280,532	+0.85(+0.95%)
Jun 17, 2015	89.93	90.10	89.23	89.87	207,784	+0.00(+0.00%)
Jun 16, 2015	88.93	90.58	88.62	89.87	341,800	+1.10(+1.24%)
Jun 15, 2015	90.39	90.74	87.93	88.77	423,453	-2.11(-2.32%)
Jun 12, 2015	91.73	91.85	90.70	90.88	731,531	-0.92(-1.00%)
Jun 11, 2015	90.43	91.99	90.02	91.80	472,828	+1.29(+1.43%)
Jun 10, 2015	89.06	90.73	88.82	90.51	287,781	+1.71(+1.93%)
Jun 09, 2015	88.57	89.12	88.02	88.80	299,365	-0.02(-0.02%)
Jun 08, 2015	90.04	90.20	88.80	88.82	322,307	-1.30(-1.44%)
Jun 05, 2015	89.46	90.13	88.98	90.12	210,985	+0.48(+0.54%)
Jun 04, 2015	90.54	90.94	89.53	89.64	286,922	-1.38(-1.52%)
Jun 03, 2015	89.79	91.15	89.48	91.02	352,738	+1.49(+1.66%)
Jun 02, 2015	88.93	89.58	88.86	89.53	428,719	+0.12(+0.13%)
Jun 01, 2015	89.38	89.74	88.40	89.41	272,150	+0.41(+0.46%)
May 29, 2015	89.71	89.71	88.75	89.00	374,827	-0.71(-0.79%)
May 28, 2015	89.97	90.03	89.25	89.71	189,681	-0.12(-0.13%)
May 27, 2015	89.04	89.91	88.91	89.83	226,074	+0.71(+0.80%)
May 26, 2015	89.45	89.45	88.80	89.12	263,700	-0.91(-1.01%)
May 22, 2015	90.13	90.03	90.03	90.03	151,600	-0.19(-0.21%)
May 21, 2015	90.25	90.87	89.96	90.22	229,053	-0.29(-0.32%)
May 20, 2015	90.40	90.64	89.97	90.51	304,490	+0.40(+0.44%)
May 19, 2015	90.65	90.83	89.85	90.11	236,048	-0.21(-0.23%)
May 18, 2015	89.33	90.63	89.08	90.32	247,439	+0.62(+0.69%)
May 15, 2015	90.23	90.49	89.32	89.70	524,112	-0.78(-0.86%)
May 14, 2015	88.70	90.70	88.34	90.48	946,411	+2.28(+2.59%)
May 13, 2015	87.38	88.29	86.85	88.20	504,391	+1.30(+1.49%)
May 12, 2015	85.66	86.98	85.36	86.91	499,201	+0.53(+0.61%)
May 11, 2015	86.41	86.87	86.18	86.38	298,544	-0.31(-0.36%)
May 08, 2015	87.09	87.09	85.99	86.69	330,345	+0.47(+0.55%)
May 07, 2015	84.15	86.58	84.14	86.22	643,993	+1.90(+2.25%)
May 06, 2015	86.76	87.91	84.09	84.32	501,758	-2.92(-3.35%)
May 05, 2015	87.02	87.93	86.54	87.24	595,827	-0.25(-0.29%)
May 04, 2015	86.77	87.96	86.58	87.49	367,849	+1.00(+1.16%)
May 01, 2015	86.10	86.93	85.62	86.49	260,643	+0.65(+0.76%)
Apr 30, 2015	86.25	86.62	85.66	85.84	507,852	-1.01(-1.16%)
Apr 29, 2015	86.45	87.18	86.02	86.85	351,138	+0.16(+0.18%)
Apr 28, 2015	87.08	87.63	86.26	86.69	222,473	-0.22(-0.25%)
Apr 27, 2015	87.69	88.04	86.70	86.91	231,788	-0.55(-0.63%)
Apr 24, 2015	88.44	88.69	87.35	87.46	204,520	-0.61(-0.69%)
Apr 23, 2015	86.69	88.61	86.61	88.07	325,121	+1.05(+1.21%)
Apr 22, 2015	86.73	87.07	86.36	87.02	266,128	+0.34(+0.39%)
Apr 21, 2015	86.91	87.30	86.39	86.68	305,437	+0.17(+0.20%)
Apr 20, 2015	86.98	87.05	86.45	86.51	306,999	+0.18(+0.21%)
Apr 17, 2015	87.34	87.96	86.24	86.33	244,889	-1.45(-1.65%)
Apr 16, 2015	86.95	87.93	86.71	87.78	309,787	+0.38(+0.43%)
Apr 15, 2015	87.23	87.94	86.89	87.40	244,984	+0.45(+0.52%)
Apr 14, 2015	87.34	87.59	86.42	86.95	330,041	-0.58(-0.66%)
Apr 13, 2015	88.30	88.87	87.47	87.53	231,586	-1.03(-1.16%)
Apr 10, 2015	88.00	88.99	87.88	88.56	307,548	+0.28(+0.32%)
Apr 09, 2015	88.38	88.81	87.80	88.28	371,412	-0.38(-0.43%)
Apr 08, 2015	88.84	89.50	88.52	88.66	419,707	-0.22(-0.24%)
Apr 07, 2015	88.84	89.64	88.80	88.88	432,338	-0.42(-0.48%)
Apr 06, 2015	86.59	89.33	86.28	89.30	608,715	+2.31(+2.66%)
Apr 02, 2015	88.14	86.99	86.99	86.99	571,600	-1.14(-1.29%)
Apr 01, 2015	87.88	88.15	87.29	88.13	459,922	-0.06(-0.07%)
Mar 31, 2015	87.81	88.96	87.39	88.19	456,379	+0.07(+0.08%)
Mar 30, 2015	87.46	88.37	86.67	88.12	221,767	+1.33(+1.53%)
Mar 27, 2015	86.93	87.01	86.03	86.79	296,756	+0.06(+0.07%)
Mar 26, 2015	85.92	87.07	85.32	86.73	295,388	+0.31(+0.36%)
Mar 25, 2015	87.87	88.49	86.36	86.42	470,786	-1.42(-1.62%)
Mar 24, 2015	87.87	88.17	87.18	87.84	252,435	+0.06(+0.07%)
Mar 23, 2015	88.07	88.31	87.54	87.78	560,521	-0.79(-0.89%)
Mar 20, 2015	88.28	88.72	87.72	88.57	639,715	+0.72(+0.82%)
Mar 19, 2015	87.71	88.04	87.11	87.85	289,439	+0.14(+0.16%)
Mar 18, 2015	86.52	88.25	86.22	87.71	285,807	+0.87(+1.00%)
Mar 17, 2015	86.42	87.08	86.02	86.84	339,297	+0.40(+0.46%)
Mar 16, 2015	85.32	86.48	85.30	86.44	367,835	+1.45(+1.71%)
Mar 13, 2015	84.85	85.20	84.34	84.99	350,405	+0.09(+0.11%)
Mar 12, 2015	85.29	85.86	84.70	84.90	423,684	+0.09(+0.11%)
Mar 11, 2015	84.94	85.34	84.42	84.81	526,193	+0.22(+0.26%)
Mar 10, 2015	85.08	85.74	84.58	84.59	409,421	-1.36(-1.58%)
Mar 09, 2015	85.38	86.03	85.13	85.95	536,024	+0.59(+0.69%)
Mar 06, 2015	86.26	86.47	85.20	85.36	323,107	-1.02(-1.18%)
Mar 05, 2015	86.32	86.59	85.64	86.38	439,613	+0.30(+0.35%)
Mar 04, 2015	85.12	86.57	86.22	86.08	319,377	-0.14(-0.17%)
Mar 03, 2015	86.04	86.81	85.88	86.22	309,903	-0.22(-0.25%)
Mar 02, 2015	85.90	86.51	85.74	86.44	486,816	+0.47(+0.55%)
Feb 27, 2015	85.35	86.57	85.03	85.97	485,328	+0.38(+0.44%)
Feb 26, 2015	87.00	88.24	84.44	85.59	441,456	-0.73(-0.85%)
Feb 25, 2015	85.82	86.48	85.32	86.32	446,973	+0.70(+0.82%)
Feb 24, 2015	85.94	86.47	85.54	85.62	325,594	-0.57(-0.67%)
Feb 23, 2015	87.10	87.10	85.98	86.19	342,454	-1.06(-1.21%)
Feb 20, 2015	86.59	87.28	85.71	87.25	240,584	+0.62(+0.72%)
Feb 19, 2015	85.73	86.79	85.49	86.63	170,551	+0.72(+0.84%)
Feb 18, 2015	86.15	86.64	85.67	85.91	274,699	-0.63(-0.73%)
Feb 17, 2015	85.84	86.73	85.41	86.54	293,809	+0.28(+0.32%)
Feb 13, 2015	86.00	86.26	86.26	86.26	376,400	+0.36(+0.42%)
Feb 12, 2015	85.34	86.30	85.25	85.90	263,271	+0.66(+0.77%)
Feb 11, 2015	85.27	85.98	84.89	85.24	174,546	-0.40(-0.47%)
Feb 10, 2015	84.53	85.65	83.42	85.64	301,585	+1.85(+2.21%)
Feb 09, 2015	83.92	84.38	83.25	83.79	275,591	-0.24(-0.29%)
Feb 06, 2015	83.73	84.50	83.43	84.03	259,754	+0.29(+0.35%)
Feb 05, 2015	82.77	83.77	82.32	83.74	456,710	+1.21(+1.47%)
Feb 04, 2015	82.75	83.45	81.76	82.53	320,964	-0.75(-0.91%)
Feb 03, 2015	81.71	83.29	81.50	83.28	306,081	+2.02(+2.49%)
Feb 02, 2015	80.82	81.40	79.11	81.26	357,505	+0.59(+0.73%)
Jan 30, 2015	81.30	82.04	80.49	80.67	404,631	-1.50(-1.83%)
Jan 29, 2015	81.86	82.47	81.03	82.17	410,644	+0.58(+0.70%)
Jan 28, 2015	84.05	84.50	81.46	81.59	329,718	-1.70(-2.05%)
Jan 27, 2015	84.21	84.29	83.03	83.30	293,448	-1.81(-2.13%)
Jan 26, 2015	84.60	85.47	83.45	85.11	338,838	+0.40(+0.47%)
Jan 23, 2015	84.58	86.13	84.58	84.71	470,911	+0.07(+0.08%)
Jan 22, 2015	83.48	84.93	82.72	84.64	347,403	+1.69(+2.04%)
Jan 21, 2015	82.51	83.39	81.99	82.95	263,349	+0.45(+0.55%)
Jan 20, 2015	82.71	83.33	81.96	82.50	321,687	-0.19(-0.23%)
Jan 16, 2015	80.88	82.81	80.82	82.69	651,650	+1.86(+2.30%)
Jan 15, 2015	81.15	81.68	80.35	80.83	420,101	+0.11(+0.14%)
Jan 14, 2015	79.73	81.06	79.67	80.72	329,736	+0.09(+0.11%)
Jan 13, 2015	80.81	82.95	79.85	80.63	417,734	+0.71(+0.89%)
Jan 12, 2015	80.61	81.70	79.79	79.92	233,276	-0.84(-1.04%)
Jan 09, 2015	81.43	81.76	80.51	80.76	211,769	-0.89(-1.10%)
Jan 08, 2015	80.11	82.16	80.11	81.66	430,259	+1.95(+2.44%)
Jan 07, 2015	79.92	80.90	78.96	79.71	233,653	+0.45(+0.57%)
Jan 06, 2015	81.00	81.14	78.76	79.26	348,251	-1.59(-1.97%)
Jan 05, 2015	81.29	82.07	80.78	80.86	321,534	-0.78(-0.96%)
Jan 02, 2015	82.09	82.63	81.02	81.64	282,766	-0.36(-0.44%)
Dec 31, 2014	83.08	82.00	82.00	82.00	304,600	-0.79(-0.95%)
Dec 30, 2014	83.60	83.80	82.62	82.79	295,132	-0.94(-1.12%)
Dec 29, 2014	84.04	84.64	83.55	83.73	217,526	-0.54(-0.64%)
Dec 26, 2014	84.66	84.87	83.84	84.27	150,026	-0.04(-0.05%)
Dec 24, 2014	83.90	84.31	84.31	84.31	178,800	+0.36(+0.43%)
Dec 23, 2014	83.56	84.16	82.74	83.95	266,164	+0.79(+0.95%)
Dec 22, 2014	83.24	83.90	82.61	83.16	261,613	-0.08(-0.10%)
Dec 19, 2014	83.41	84.19	83.06	83.24	711,633	-0.10(-0.12%)
Dec 18, 2014	82.87	83.38	82.11	83.34	336,275	+1.68(+2.06%)
Dec 17, 2014	80.40	81.90	79.62	81.66	457,620	+1.26(+1.57%)
Dec 16, 2014	80.14	81.36	79.27	80.40	599,161	+0.29(+0.36%)
Dec 15, 2014	80.44	81.06	79.46	80.11	445,010	-0.21(-0.26%)
Dec 12, 2014	80.99	81.49	80.29	80.32	281,300	-1.33(-1.63%)
Dec 11, 2014	81.99	83.14	81.50	81.65	239,363	-0.32(-0.39%)
Dec 10, 2014	82.86	83.85	81.91	81.97	486,142	-1.24(-1.49%)
Dec 09, 2014	83.13	83.50	82.28	83.21	485,555	-0.07(-0.08%)
Dec 08, 2014	83.30	84.28	83.05	83.28	377,726	-0.37(-0.44%)
Dec 05, 2014	83.13	83.72	82.83	83.65	318,402	+0.54(+0.65%)
Dec 04, 2014	83.00	83.25	82.37	83.11	475,796	-0.02(-0.02%)
Dec 03, 2014	83.31	83.57	82.90	83.13	486,605	-0.14(-0.17%)
Dec 02, 2014	83.14	83.58	82.68	83.27	290,861	+0.21(+0.25%)