Bank of Nova Scotia (NY: BNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	24.27	24.51	24.15	24.51	1,788,483	+0.51(+2.11%)
Sep 29, 2015	23.84	24.02	23.75	24.01	1,486,642	+0.19(+0.79%)
Sep 28, 2015	23.94	24.07	23.77	23.82	1,464,109	-0.31(-1.29%)
Sep 25, 2015	24.20	24.33	24.09	24.13	1,431,563	+0.21(+0.86%)
Sep 24, 2015	23.75	24.08	23.62	23.92	1,580,055	-0.03(-0.14%)
Sep 23, 2015	24.41	24.43	23.81	23.96	1,532,182	-0.41(-1.69%)
Sep 22, 2015	24.46	24.52	24.23	24.37	1,663,567	-0.46(-1.84%)
Sep 21, 2015	24.63	24.84	24.55	24.82	1,217,740	+0.34(+1.39%)
Sep 18, 2015	24.84	24.89	24.43	24.48	1,923,197	-0.48(-1.92%)
Sep 17, 2015	25.06	25.33	24.88	24.96	1,626,606	-0.13(-0.51%)
Sep 16, 2015	24.53	25.11	24.53	25.09	1,421,755	+0.64(+2.62%)
Sep 15, 2015	24.46	24.55	24.37	24.45	1,718,515	+0.03(+0.14%)
Sep 14, 2015	24.47	24.53	24.36	24.42	1,192,287	+0.03(+0.14%)
Sep 11, 2015	24.50	24.58	24.19	24.38	1,355,503	-0.29(-1.19%)
Sep 10, 2015	24.63	24.87	24.47	24.68	2,155,070	-0.06(-0.22%)
Sep 09, 2015	25.23	25.31	24.70	24.73	1,819,990	-0.32(-1.27%)
Sep 08, 2015	25.01	25.24	24.92	25.05	1,833,815	+0.54(+2.20%)
Sep 04, 2015	24.64	24.51	24.51	24.51	1,547,988	-0.37(-1.50%)
Sep 03, 2015	24.58	25.17	24.55	24.88	2,097,016	+0.42(+1.70%)
Sep 02, 2015	24.75	24.85	24.32	24.47	1,921,604	-0.02(-0.09%)
Sep 01, 2015	25.02	25.12	24.36	24.49	2,936,025	-0.89(-3.51%)
Aug 31, 2015	24.86	25.50	24.24	25.38	3,487,537	+0.28(+1.13%)
Aug 28, 2015	24.95	25.27	24.71	25.10	3,176,224	-0.12(-0.46%)
Aug 27, 2015	24.90	25.44	24.71	25.21	2,950,933	+0.77(+3.14%)
Aug 26, 2015	24.29	24.46	23.77	24.45	3,589,032	+0.76(+3.22%)
Aug 25, 2015	24.32	24.34	23.67	23.68	3,173,856	+0.22(+0.92%)
Aug 24, 2015	22.50	24.08	21.99	23.47	5,292,720	-0.84(-3.45%)
Aug 21, 2015	24.65	24.85	24.30	24.31	2,176,009	-0.60(-2.41%)
Aug 20, 2015	25.17	25.18	24.80	24.91	1,902,635	-0.51(-2.01%)
Aug 19, 2015	25.74	25.74	25.15	25.42	1,874,588	-0.41(-1.59%)
Aug 18, 2015	25.94	25.94	25.70	25.83	1,311,875	-0.16(-0.60%)
Aug 17, 2015	26.06	26.06	25.66	25.99	1,255,224	-0.12(-0.45%)
Aug 14, 2015	25.97	26.16	25.97	26.10	857,052	+0.11(+0.41%)
Aug 13, 2015	26.40	26.40	25.95	26.00	1,276,829	-0.53(-1.99%)
Aug 12, 2015	26.48	26.59	26.19	26.52	1,213,253	+0.10(+0.38%)
Aug 11, 2015	26.71	26.71	26.15	26.42	1,584,850	-0.53(-1.98%)
Aug 10, 2015	26.47	27.04	26.45	26.96	1,301,166	+0.50(+1.89%)
Aug 07, 2015	26.49	26.67	26.27	26.46	1,091,132	-0.14(-0.52%)
Aug 06, 2015	26.90	26.96	26.46	26.60	1,833,109	-0.32(-1.18%)
Aug 05, 2015	27.04	27.15	26.91	26.91	1,013,691	+0.12(+0.46%)
Aug 04, 2015	27.11	27.14	26.75	26.79	1,438,936	-0.12(-0.45%)
Aug 03, 2015	27.10	27.24	26.81	26.91	885,311	-0.39(-1.45%)
Jul 31, 2015	27.44	27.58	27.21	27.31	1,727,846	+0.02(+0.06%)
Jul 30, 2015	27.12	27.33	26.81	27.29	1,672,539	+0.11(+0.39%)
Jul 29, 2015	26.47	27.28	26.41	27.19	2,273,908	+0.77(+2.93%)
Jul 28, 2015	26.24	26.56	25.87	26.41	1,787,124	+0.36(+1.37%)
Jul 27, 2015	26.49	26.49	25.92	26.06	1,672,284	-0.52(-1.95%)
Jul 24, 2015	26.62	26.79	26.47	26.57	1,566,543	-0.13(-0.48%)
Jul 23, 2015	26.91	27.00	26.58	26.70	1,637,085	-0.17(-0.62%)
Jul 22, 2015	26.99	27.02	26.75	26.87	1,659,802	-0.28(-1.02%)
Jul 21, 2015	27.29	27.40	27.04	27.15	2,216,543	-0.11(-0.41%)
Jul 20, 2015	27.58	27.64	27.24	27.26	1,423,086	-0.29(-1.07%)
Jul 17, 2015	27.85	27.86	27.40	27.55	884,185	-0.29(-1.06%)
Jul 16, 2015	27.69	28.02	27.61	27.85	956,366	+0.27(+0.97%)
Jul 15, 2015	27.80	27.80	27.36	27.58	1,812,092	-0.27(-0.96%)
Jul 14, 2015	27.84	27.86	27.53	27.85	1,410,329	-0.07(-0.26%)
Jul 13, 2015	27.99	28.10	27.79	27.92	852,404	+0.04(+0.14%)
Jul 10, 2015	27.74	27.91	27.66	27.88	1,053,818	+0.31(+1.13%)
Jul 09, 2015	28.08	28.12	27.53	27.57	1,536,013	-0.19(-0.68%)
Jul 08, 2015	27.90	28.01	27.74	27.76	1,296,612	-0.34(-1.21%)
Jul 07, 2015	27.88	28.14	27.67	28.10	1,706,324	-0.01(-0.02%)
Jul 06, 2015	27.93	28.38	27.83	28.10	1,356,333	+0.01(+0.04%)
Jul 02, 2015	28.20	28.09	28.09	28.09	1,439,729	-0.28(-1.00%)
Jul 01, 2015	28.39	28.59	28.15	28.38	981,946	+0.04(+0.15%)
Jun 30, 2015	28.68	28.76	28.31	28.33	1,367,152	-0.27(-0.94%)
Jun 29, 2015	29.21	29.21	28.47	28.60	1,590,585	-1.07(-3.61%)
Jun 26, 2015	29.48	29.75	29.44	29.67	870,988	+0.07(+0.22%)
Jun 25, 2015	29.49	29.72	29.43	29.61	1,073,310	+0.25(+0.86%)
Jun 24, 2015	29.27	29.46	29.14	29.35	876,943	+0.01(+0.04%)
Jun 23, 2015	29.07	29.36	29.00	29.34	972,031	+0.33(+1.13%)
Jun 22, 2015	28.89	29.23	28.86	29.01	949,504	+0.24(+0.82%)
Jun 19, 2015	28.91	29.02	28.43	28.78	3,226,279	-0.43(-1.48%)
Jun 18, 2015	29.43	29.43	29.08	29.21	871,604	-0.05(-0.17%)
Jun 17, 2015	29.38	29.42	28.94	29.26	1,377,065	-0.08(-0.26%)
Jun 16, 2015	29.38	29.45	29.23	29.34	852,555	-0.06(-0.21%)
Jun 15, 2015	29.14	29.50	29.07	29.40	1,103,798	+0.10(+0.34%)
Jun 12, 2015	29.34	29.41	28.99	29.30	2,524,416	-0.25(-0.84%)
Jun 11, 2015	29.68	29.69	29.28	29.55	992,976	-0.12(-0.39%)
Jun 10, 2015	29.70	29.83	29.62	29.66	1,086,476	+0.28(+0.95%)
Jun 09, 2015	28.93	29.50	28.79	29.38	1,262,816	+0.51(+1.77%)
Jun 08, 2015	29.25	29.25	28.66	28.87	1,271,056	-0.39(-1.33%)
Jun 05, 2015	28.95	29.40	28.95	29.26	1,039,271	+0.15(+0.51%)
Jun 04, 2015	29.21	29.43	28.88	29.11	1,275,251	-0.30(-1.01%)
Jun 03, 2015	29.17	29.46	29.08	29.41	1,148,367	+0.14(+0.49%)
Jun 02, 2015	29.00	29.45	28.84	29.27	1,182,480	+0.42(+1.47%)
Jun 01, 2015	28.97	29.28	28.61	28.84	2,222,195	-0.06(-0.21%)
May 29, 2015	28.48	28.95	28.37	28.90	2,679,867	+0.39(+1.37%)
May 28, 2015	28.31	28.53	28.02	28.51	1,250,626	+0.12(+0.43%)
May 27, 2015	28.34	28.57	28.26	28.39	978,467	+0.04(+0.15%)
May 26, 2015	28.60	28.62	28.10	28.35	1,508,683	-0.47(-1.64%)
May 22, 2015	29.01	28.82	28.82	28.82	832,780	-0.38(-1.32%)
May 21, 2015	28.88	29.30	28.88	29.21	1,138,658	+0.21(+0.74%)
May 20, 2015	29.22	29.29	28.92	28.99	1,423,453	-0.30(-1.01%)
May 19, 2015	29.17	29.39	28.94	29.29	1,189,647	-0.12(-0.41%)
May 18, 2015	29.69	29.69	29.27	29.41	732,101	-0.26(-0.89%)
May 15, 2015	29.69	29.73	29.47	29.67	787,320	-0.14(-0.46%)
May 14, 2015	30.03	30.04	29.65	29.81	1,122,918	-0.03(-0.09%)
May 13, 2015	29.91	30.03	29.63	29.84	924,541	+0.11(+0.37%)
May 12, 2015	29.73	30.00	29.69	29.73	1,045,309	+0.01(+0.04%)
May 11, 2015	29.79	29.91	29.55	29.72	1,129,082	+0.03(+0.09%)
May 08, 2015	29.80	29.91	29.63	29.69	1,651,779	+0.08(+0.26%)
May 07, 2015	29.89	29.91	29.38	29.61	1,770,914	-0.43(-1.42%)
May 06, 2015	30.34	30.41	29.79	30.04	1,059,741	-0.18(-0.58%)
May 05, 2015	30.50	30.54	30.09	30.21	938,831	-0.25(-0.83%)
May 04, 2015	30.32	30.52	30.28	30.47	653,266	+0.29(+0.96%)
May 01, 2015	30.12	30.27	30.02	30.18	1,016,925	-0.10(-0.33%)
Apr 30, 2015	30.52	30.57	30.15	30.28	1,475,902	-0.47(-1.53%)
Apr 29, 2015	30.59	30.87	30.58	30.75	1,049,019	+0.02(+0.05%)
Apr 28, 2015	30.36	30.75	30.27	30.73	1,218,946	+0.38(+1.25%)
Apr 27, 2015	30.27	30.37	30.17	30.35	1,298,339	+0.19(+0.62%)
Apr 24, 2015	30.23	30.35	30.06	30.17	862,848	-0.01(-0.02%)
Apr 23, 2015	29.66	30.27	29.62	30.17	1,379,840	+0.31(+1.05%)
Apr 22, 2015	29.85	29.87	29.41	29.86	1,525,695	+0.12(+0.39%)
Apr 21, 2015	29.74	29.81	29.59	29.74	2,196,144	+0.01(+0.04%)
Apr 20, 2015	29.66	29.90	29.61	29.73	2,141,906	+0.17(+0.58%)
Apr 17, 2015	29.57	29.73	29.39	29.56	2,805,590	-0.04(-0.15%)
Apr 16, 2015	29.26	29.64	29.12	29.61	1,953,063	+0.41(+1.39%)
Apr 15, 2015	28.39	29.29	28.33	29.20	1,765,392	+0.80(+2.82%)
Apr 14, 2015	28.26	28.51	28.21	28.40	1,508,743	+0.37(+1.33%)
Apr 13, 2015	28.13	28.22	27.93	28.03	1,186,107	-0.08(-0.29%)
Apr 10, 2015	28.06	28.12	27.96	28.11	1,134,549	+0.12(+0.41%)
Apr 09, 2015	27.84	28.05	27.83	27.99	1,143,693	+0.14(+0.51%)
Apr 08, 2015	28.15	28.27	27.77	27.85	1,545,893	-0.14(-0.51%)
Apr 07, 2015	27.77	28.11	27.77	27.99	1,334,404	+0.23(+0.83%)
Apr 06, 2015	27.66	28.04	27.64	27.76	1,787,633	+0.20(+0.72%)
Apr 02, 2015	27.37	27.56	27.56	27.56	1,213,818	+0.33(+1.23%)
Apr 01, 2015	27.25	27.32	26.91	27.23	1,658,963	+0.04(+0.14%)
Mar 31, 2015	26.60	26.91	26.52	27.19	2,171,697	+0.44(+1.66%)
Mar 30, 2015	26.73	26.96	26.67	26.75	1,449,208	-0.06(-0.22%)
Mar 27, 2015	27.16	27.31	26.72	26.81	1,499,264	-0.40(-1.45%)
Mar 26, 2015	27.39	27.46	26.99	27.20	1,085,168	-0.05(-0.18%)
Mar 25, 2015	27.74	27.85	27.14	27.25	1,812,654	-0.43(-1.56%)
Mar 24, 2015	27.65	27.77	27.44	27.68	1,221,050	+0.10(+0.35%)
Mar 23, 2015	27.45	27.77	27.40	27.59	1,061,215	+0.29(+1.05%)
Mar 20, 2015	27.07	27.47	27.00	27.30	1,444,148	+0.56(+2.08%)
Mar 19, 2015	26.99	26.99	26.63	26.74	1,692,260	-0.45(-1.65%)
Mar 18, 2015	26.73	27.35	26.57	27.19	1,861,891	+0.34(+1.27%)
Mar 17, 2015	26.95	26.96	26.53	26.85	1,648,419	-0.17(-0.62%)
Mar 16, 2015	26.66	27.22	26.63	27.02	1,323,949	+0.42(+1.57%)
Mar 13, 2015	26.79	26.82	26.34	26.60	1,675,684	-0.32(-1.19%)
Mar 12, 2015	26.90	27.24	26.89	26.92	1,501,121	+0.32(+1.22%)
Mar 11, 2015	26.83	26.83	26.45	26.60	1,714,050	-0.15(-0.55%)
Mar 10, 2015	27.48	27.50	26.74	26.74	2,174,554	-0.99(-3.55%)
Mar 09, 2015	27.82	27.90	27.65	27.73	1,085,521	+0.02(+0.06%)
Mar 06, 2015	28.05	28.19	27.51	27.71	1,996,217	-0.51(-1.82%)
Mar 05, 2015	28.36	28.61	28.21	28.23	1,769,598	-0.18(-0.63%)
Mar 04, 2015	28.42	28.42	28.07	28.40	1,762,540	-0.12(-0.44%)
Mar 03, 2015	28.95	28.95	28.44	28.53	1,547,247	-0.37(-1.27%)
Mar 02, 2015	28.91	28.95	28.70	28.90	1,664,313	-0.04(-0.13%)
Feb 27, 2015	28.80	29.21	28.76	28.93	1,633,144	+0.16(+0.56%)
Feb 26, 2015	28.69	29.27	28.68	28.77	1,775,314	+0.10(+0.34%)
Feb 25, 2015	28.52	28.80	28.38	28.68	1,519,996	+0.37(+1.32%)
Feb 24, 2015	28.07	28.32	27.86	28.30	1,984,956	-0.06(-0.21%)
Feb 23, 2015	28.47	28.47	28.10	28.36	1,879,585	-0.24(-0.83%)
Feb 20, 2015	28.71	28.74	28.39	28.60	1,217,167	-0.16(-0.55%)
Feb 19, 2015	28.61	28.83	28.26	28.76	1,357,507	-0.19(-0.65%)
Feb 18, 2015	29.27	29.28	28.85	28.95	1,581,759	-0.54(-1.82%)
Feb 17, 2015	29.27	29.61	29.10	29.48	1,416,777	+0.30(+1.04%)
Feb 13, 2015	29.04	29.18	29.18	29.18	1,243,568	+0.34(+1.18%)
Feb 12, 2015	28.55	28.89	28.53	28.84	1,338,888	+0.62(+2.21%)
Feb 11, 2015	28.17	28.37	27.95	28.21	1,274,428	+0.01(+0.02%)
Feb 10, 2015	28.57	28.59	28.07	28.21	1,413,255	-0.27(-0.95%)
Feb 09, 2015	28.21	28.75	28.20	28.48	1,489,494	+0.32(+1.15%)
Feb 06, 2015	28.21	28.58	28.05	28.16	1,436,792	+0.03(+0.12%)
Feb 05, 2015	27.56	28.25	27.47	28.12	1,303,820	+0.79(+2.89%)
Feb 04, 2015	27.75	27.91	27.22	27.33	1,563,593	-0.55(-1.96%)
Feb 03, 2015	26.93	28.19	26.85	27.88	2,727,377	+1.15(+4.29%)
Feb 02, 2015	26.32	26.95	26.28	26.73	1,764,590	+0.73(+2.79%)
Jan 30, 2015	26.24	26.44	25.89	26.01	2,251,406	-0.81(-3.01%)
Jan 29, 2015	26.97	26.98	26.43	26.81	1,893,857	-0.22(-0.80%)
Jan 28, 2015	27.75	27.75	27.01	27.03	1,491,591	-0.55(-2.00%)
Jan 27, 2015	27.46	27.72	27.31	27.58	994,553	+0.00(+0.00%)
Jan 26, 2015	27.88	27.96	27.52	27.58	1,116,128	-0.24(-0.88%)
Jan 23, 2015	28.09	28.20	27.80	27.83	1,628,834	-0.02(-0.08%)
Jan 22, 2015	27.69	28.03	27.65	27.85	1,318,293	+0.25(+0.92%)
Jan 21, 2015	27.61	27.77	27.17	27.59	2,407,590	+0.05(+0.20%)
Jan 20, 2015	27.67	27.86	27.48	27.54	2,590,045	-0.33(-1.19%)
Jan 16, 2015	27.59	28.01	27.50	27.87	1,673,865	+0.11(+0.41%)
Jan 15, 2015	28.09	28.37	27.70	27.75	1,996,302	-0.22(-0.77%)
Jan 14, 2015	27.72	27.98	27.42	27.97	2,222,080	-0.06(-0.21%)
Jan 13, 2015	28.07	28.35	27.72	28.03	2,244,713	-0.01(-0.04%)
Jan 12, 2015	28.47	28.51	27.94	28.04	2,487,406	-0.69(-2.41%)
Jan 09, 2015	29.37	29.38	28.66	28.73	1,501,721	-0.61(-2.07%)
Jan 08, 2015	29.34	29.54	29.19	29.34	1,327,771	+0.22(+0.74%)
Jan 07, 2015	29.17	29.52	28.89	29.12	1,747,993	+0.07(+0.24%)
Jan 06, 2015	29.34	29.42	28.77	29.05	1,871,858	-0.54(-1.83%)
Jan 05, 2015	29.94	30.02	29.24	29.60	1,413,563	-0.66(-2.17%)
Jan 02, 2015	30.51	30.63	30.09	30.25	1,273,752	-0.29(-0.96%)
Dec 31, 2014	30.69	30.54	30.54	30.54	941,904	-0.07(-0.23%)
Dec 30, 2014	30.84	30.93	30.50	30.61	948,087	-0.19(-0.61%)
Dec 29, 2014	30.52	30.94	30.52	30.80	1,111,784	+0.30(+0.98%)
Dec 26, 2014	30.55	30.67	30.50	30.50	314,799	-0.01(-0.04%)
Dec 24, 2014	30.61	30.51	30.51	30.51	597,661	+0.07(+0.23%)
Dec 23, 2014	30.14	30.59	30.10	30.44	907,562	+0.34(+1.14%)
Dec 22, 2014	30.21	30.34	30.05	30.10	1,136,361	+0.02(+0.05%)
Dec 19, 2014	30.11	30.19	29.75	30.08	1,264,556	+0.13(+0.43%)
Dec 18, 2014	30.39	30.44	29.68	29.95	1,669,898	+0.06(+0.20%)
Dec 17, 2014	29.54	30.18	29.06	29.90	1,758,022	+0.38(+1.29%)
Dec 16, 2014	29.27	29.90	29.00	29.52	1,798,434	+0.28(+0.95%)
Dec 15, 2014	29.43	29.57	29.04	29.24	2,116,460	-0.21(-0.73%)
Dec 12, 2014	29.75	29.84	29.35	29.45	1,728,617	-0.40(-1.34%)
Dec 11, 2014	29.76	30.21	29.60	29.85	1,460,408	+0.00(+0.00%)
Dec 10, 2014	30.46	30.49	29.50	29.85	2,113,266	-0.70(-2.29%)
Dec 09, 2014	30.08	30.58	30.00	30.55	1,660,060	+0.21(+0.69%)
Dec 08, 2014	30.76	30.79	29.36	30.34	3,481,949	-0.69(-2.22%)
Dec 05, 2014	31.70	31.71	30.83	31.04	2,263,657	-0.77(-2.41%)
Dec 04, 2014	32.37	32.45	31.58	31.80	1,859,096	-0.68(-2.09%)
Dec 03, 2014	32.38	32.53	32.14	32.48	962,142	+0.19(+0.60%)
Dec 02, 2014	32.53	32.61	32.25	32.29	1,763,935	-0.45(-1.37%)
Dec 01, 2014	33.12	33.35	32.67	32.74	1,434,463	-0.46(-1.39%)
Nov 28, 2014	33.26	33.34	33.09	33.20	472,348	-0.24(-0.72%)
Nov 26, 2014	33.42	33.44	33.44	33.44	712,969	+0.08(+0.24%)
Nov 25, 2014	33.41	33.56	33.27	33.36	1,013,906	+0.10(+0.29%)
Nov 24, 2014	33.44	33.50	33.06	33.26	1,436,193	-0.11(-0.34%)
Nov 21, 2014	33.37	33.54	33.34	33.37	1,464,230	+0.29(+0.89%)
Nov 20, 2014	32.93	33.13	32.89	33.08	1,234,357	+0.24(+0.72%)
Nov 19, 2014	32.67	32.90	32.61	32.84	1,149,656	+0.08(+0.25%)
Nov 18, 2014	32.80	32.82	32.57	32.76	1,106,914	+0.19(+0.59%)
Nov 17, 2014	32.52	32.80	32.50	32.57	1,204,535	-0.01(-0.02%)
Nov 14, 2014	32.39	32.58	32.36	32.58	861,800	+0.23(+0.71%)
Nov 13, 2014	32.47	32.60	32.26	32.35	1,242,301	-0.07(-0.21%)
Nov 12, 2014	32.31	32.47	32.13	32.42	1,392,838	+0.10(+0.31%)
Nov 11, 2014	32.13	32.42	32.09	32.31	1,135,472	+0.26(+0.82%)
Nov 10, 2014	32.02	32.14	31.93	32.05	1,366,332	+0.19(+0.60%)
Nov 07, 2014	31.61	31.92	31.49	31.86	1,311,688	+0.41(+1.31%)
Nov 06, 2014	31.66	31.78	31.32	31.45	1,417,548	-0.16(-0.49%)
Nov 05, 2014	31.52	31.70	31.24	31.60	2,746,497	+0.10(+0.31%)
Nov 04, 2014	32.14	32.15	31.45	31.51	2,766,423	-0.88(-2.73%)
Nov 03, 2014	32.77	32.77	32.31	32.39	1,133,363	-0.41(-1.26%)
Oct 31, 2014	32.74	32.86	32.55	32.80	1,065,414	+0.16(+0.48%)
Oct 30, 2014	32.55	32.87	31.57	32.65	842,419	+0.10(+0.31%)
Oct 29, 2014	33.01	33.06	32.27	32.54	1,155,582	-0.28(-0.85%)
Oct 28, 2014	32.57	32.89	32.50	32.82	879,855	+0.47(+1.46%)
Oct 27, 2014	32.35	32.46	32.41	32.35	989,409	-0.06(-0.18%)
Oct 24, 2014	32.36	32.56	32.27	32.41	1,090,563	+0.20(+0.63%)
Oct 23, 2014	31.97	32.36	31.89	32.21	1,182,466	+0.43(+1.36%)
Oct 22, 2014	32.29	32.30	31.67	31.77	2,570,789	-0.63(-1.93%)
Oct 21, 2014	32.19	32.54	31.93	32.40	1,207,411	+0.49(+1.53%)
Oct 20, 2014	32.07	32.10	31.71	31.91	1,640,039	-0.04(-0.12%)
Oct 17, 2014	31.60	32.15	31.52	31.95	1,302,512	+0.62(+1.98%)
Oct 16, 2014	30.65	31.93	30.24	31.33	2,276,999	+0.03(+0.09%)
Oct 15, 2014	31.54	31.64	30.72	31.30	2,080,825	-0.51(-1.60%)
Oct 14, 2014	32.16	32.27	31.66	31.81	2,018,414	-0.45(-1.41%)
Oct 13, 2014	32.52	32.73	32.24	32.27	734,973	-0.15(-0.46%)
Oct 10, 2014	32.86	33.06	32.41	32.42	1,418,953	-0.63(-1.89%)
Oct 09, 2014	33.31	33.31	32.83	33.04	1,548,783	-0.26(-0.79%)
Oct 08, 2014	32.56	33.41	32.48	33.30	1,430,585	+0.72(+2.22%)
Oct 07, 2014	32.72	32.88	32.56	32.58	1,194,086	-0.29(-0.90%)
Oct 06, 2014	32.79	33.10	32.67	32.88	1,235,009	+0.33(+1.00%)
Oct 03, 2014	32.56	32.84	32.43	32.55	1,249,001	-0.13(-0.39%)
Oct 02, 2014	32.90	32.92	32.26	32.68	1,909,733	-0.31(-0.95%)