American Water Works (NY: AWK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	62.39	63.70	62.33	63.68	1,225,426	+1.33(+2.13%)
Jan 30, 2017	62.36	62.74	62.04	62.35	1,238,591	-0.35(-0.55%)
Jan 27, 2017	62.69	62.86	62.44	62.70	1,002,526	+0.10(+0.17%)
Jan 26, 2017	62.14	62.80	62.00	62.59	1,085,808	+0.41(+0.66%)
Jan 25, 2017	61.94	62.32	61.56	62.19	1,387,229	-0.16(-0.26%)
Jan 24, 2017	62.23	62.43	61.83	62.35	944,706	+0.12(+0.20%)
Jan 23, 2017	62.44	62.61	61.98	62.23	857,468	-0.14(-0.22%)
Jan 20, 2017	62.27	62.78	62.06	62.37	937,671	+0.05(+0.08%)
Jan 19, 2017	62.26	62.88	62.19	62.32	962,879	-0.63(-1.01%)
Jan 18, 2017	62.44	62.98	62.06	62.95	1,570,101	+0.46(+0.74%)
Jan 17, 2017	61.66	62.72	61.57	62.49	1,104,055	+1.08(+1.76%)
Jan 13, 2017		61.41	61.41	61.41	0	+0.11(+0.18%)
Jan 12, 2017	61.21	61.45	60.66	61.29	1,094,705	+0.10(+0.17%)
Jan 11, 2017	61.27	61.78	60.97	61.19	1,091,167	-0.13(-0.21%)
Jan 10, 2017	61.74	61.78	61.15	61.32	1,254,833	-0.55(-0.88%)
Jan 09, 2017	63.19	63.30	61.73	61.87	915,990	-1.29(-2.05%)
Jan 06, 2017	62.99	63.36	62.82	63.16	1,060,805	-0.08(-0.12%)
Jan 05, 2017	63.03	63.48	62.19	63.24	880,103	+0.10(+0.16%)
Jan 04, 2017	62.85	63.30	62.57	63.13	738,105	+0.49(+0.78%)
Jan 03, 2017	62.75	62.82	62.00	62.65	930,408	-0.10(-0.15%)
Dec 30, 2016		62.74	62.74	62.74	0	-0.31(-0.49%)
Dec 29, 2016	62.41	63.11	62.22	63.05	916,228	+0.64(+1.03%)
Dec 28, 2016	63.40	63.49	62.34	62.41	686,466	-0.95(-1.51%)
Dec 27, 2016	63.08	63.46	62.93	63.37	585,776	+0.11(+0.18%)
Dec 23, 2016		63.25	63.25	63.25	0	+0.44(+0.70%)
Dec 22, 2016	63.15	63.44	62.72	62.81	921,955	-0.31(-0.49%)
Dec 21, 2016	63.61	64.14	63.11	63.12	1,064,198	-0.34(-0.53%)
Dec 20, 2016	63.74	64.44	63.34	63.46	1,377,453	-0.10(-0.16%)
Dec 19, 2016	63.37	63.75	62.70	63.56	917,131	+0.37(+0.59%)
Dec 16, 2016	62.82	63.37	62.36	63.19	3,028,649	+0.78(+1.25%)
Dec 15, 2016	62.33	62.71	62.00	62.41	1,360,345	+0.03(+0.06%)
Dec 14, 2016	64.63	64.92	62.32	62.38	1,351,445	-1.92(-2.98%)
Dec 13, 2016	63.90	64.66	63.90	64.29	1,435,681	+0.36(+0.56%)
Dec 12, 2016	62.86	63.95	62.86	63.94	1,278,883	+0.62(+0.99%)
Dec 09, 2016	63.43	63.51	62.76	63.31	1,139,028	-0.03(-0.04%)
Dec 08, 2016	62.53	63.41	62.07	63.34	1,109,264	+0.34(+0.54%)
Dec 07, 2016	62.76	63.32	62.64	63.00	1,218,184	+0.38(+0.61%)
Dec 06, 2016	62.86	63.16	62.39	62.62	1,231,642	-0.26(-0.41%)
Dec 05, 2016	62.54	62.91	61.54	62.88	974,601	+0.00(+0.00%)
Dec 02, 2016	62.63	63.16	62.49	62.88	1,318,076	+0.69(+1.12%)
Dec 01, 2016	62.45	62.78	61.50	62.19	1,160,435	-0.65(-1.03%)
Nov 30, 2016	65.51	65.51	62.83	62.84	1,749,664	-3.04(-4.62%)
Nov 29, 2016	64.90	66.00	64.87	65.88	1,128,947	+0.94(+1.44%)
Nov 28, 2016	64.74	65.57	64.73	64.94	1,100,799	+0.47(+0.73%)
Nov 25, 2016	62.98	64.58	62.98	64.48	634,504	+1.62(+2.58%)
Nov 23, 2016		62.85	62.85	62.85	0	-1.43(-2.23%)
Nov 22, 2016	62.98	64.43	62.52	64.28	1,134,932	+1.47(+2.35%)
Nov 21, 2016	62.52	62.87	62.22	62.81	956,474	+0.53(+0.85%)
Nov 18, 2016	62.21	62.65	61.91	62.28	1,148,152	+0.03(+0.06%)
Nov 17, 2016	62.19	62.67	62.00	62.25	1,062,148	-0.14(-0.22%)
Nov 16, 2016	62.13	62.53	61.41	62.39	1,330,613	+0.29(+0.46%)
Nov 15, 2016	61.68	62.27	61.51	62.10	1,362,995	+0.88(+1.43%)
Nov 14, 2016	61.58	61.95	60.51	61.22	1,419,818	-0.58(-0.94%)
Nov 11, 2016	61.45	62.78	61.45	61.80	1,197,408	+0.22(+0.35%)
Nov 10, 2016	62.52	62.58	60.19	61.59	2,701,569	-1.06(-1.69%)
Nov 09, 2016	63.75	63.83	62.42	62.65	2,002,654	-0.15(-0.23%)
Nov 08, 2016	61.98	63.15	61.98	62.79	926,960	+0.93(+1.50%)
Nov 07, 2016	61.26	61.87	60.47	61.87	1,005,545	+0.98(+1.62%)
Nov 04, 2016	62.41	62.57	60.88	60.88	1,373,460	-1.29(-2.08%)
Nov 03, 2016	61.73	62.45	61.51	62.17	1,111,222	-0.34(-0.55%)
Nov 02, 2016	62.95	62.96	61.91	62.52	1,233,222	-0.48(-0.77%)
Nov 01, 2016	63.87	63.87	62.88	63.00	1,356,072	-0.85(-1.34%)
Oct 31, 2016	62.80	64.24	62.67	63.86	1,590,712	+1.30(+2.08%)
Oct 28, 2016	62.49	62.85	62.17	62.55	857,395	+0.18(+0.29%)
Oct 27, 2016	62.44	62.57	61.99	62.37	1,012,314	-0.16(-0.26%)
Oct 26, 2016	62.61	62.85	62.24	62.54	845,718	-0.11(-0.18%)
Oct 25, 2016	62.08	62.70	61.81	62.65	827,592	+0.47(+0.76%)
Oct 24, 2016	61.94	62.25	61.76	62.17	981,752	+0.43(+0.70%)
Oct 21, 2016	61.47	61.97	61.41	61.74	689,650	-0.14(-0.22%)
Oct 20, 2016	61.88	62.26	61.67	61.88	770,064	+0.08(+0.13%)
Oct 19, 2016	62.26	62.36	61.17	61.80	1,323,119	-0.66(-1.05%)
Oct 18, 2016	62.30	62.69	61.67	62.46	1,106,851	+0.59(+0.95%)
Oct 17, 2016	62.04	62.27	61.78	61.87	623,924	+0.01(+0.01%)
Oct 14, 2016	61.89	62.52	61.63	61.86	1,005,110	-0.03(-0.04%)
Oct 13, 2016	61.58	62.36	61.38	61.89	867,810	+0.41(+0.66%)
Oct 12, 2016	60.79	61.64	60.78	61.48	973,661	+0.69(+1.13%)
Oct 11, 2016	61.32	61.32	60.48	60.79	1,063,016	-0.77(-1.25%)
Oct 10, 2016	61.09	61.75	61.08	61.56	991,484	+0.64(+1.05%)
Oct 07, 2016	61.91	62.28	60.90	60.92	1,195,535	-0.48(-0.79%)
Oct 06, 2016	61.38	61.57	60.86	61.41	1,701,010	+0.03(+0.04%)
Oct 05, 2016	62.17	62.51	61.34	61.38	1,414,407	-0.64(-1.03%)
Oct 04, 2016	63.69	63.98	61.50	62.02	2,075,380	-1.85(-2.90%)
Oct 03, 2016	64.37	64.56	63.68	63.87	1,251,103	-0.67(-1.04%)
Sep 30, 2016	65.12	65.30	64.26	64.55	2,014,460	-0.12(-0.19%)
Sep 29, 2016	65.45	65.56	64.48	64.67	1,088,209	-1.08(-1.64%)
Sep 28, 2016	65.75	65.88	65.18	65.75	896,152	+0.07(+0.11%)
Sep 27, 2016	66.37	66.77	65.56	65.68	1,016,383	-0.46(-0.69%)
Sep 26, 2016	66.02	66.53	65.72	66.13	769,271	+0.16(+0.25%)
Sep 23, 2016	67.10	67.10	65.96	65.97	1,294,921	-0.75(-1.12%)
Sep 22, 2016	66.50	66.86	66.33	66.72	1,177,678	+0.51(+0.77%)
Sep 21, 2016	64.90	66.28	64.79	66.21	1,375,739	+1.40(+2.16%)
Sep 20, 2016	65.27	65.60	64.81	64.81	1,056,335	-0.03(-0.04%)
Sep 19, 2016	64.41	64.91	64.28	64.84	947,386	+0.73(+1.14%)
Sep 16, 2016	63.45	64.31	63.45	64.11	2,175,410	+0.53(+0.83%)
Sep 15, 2016	63.15	63.71	63.06	63.58	1,042,405	+0.39(+0.61%)
Sep 14, 2016	63.05	63.77	62.77	63.19	1,503,539	+0.27(+0.42%)
Sep 13, 2016	63.25	63.51	62.72	62.93	1,440,194	-0.46(-0.72%)
Sep 12, 2016	62.42	63.67	62.20	63.38	1,406,130	+0.86(+1.38%)
Sep 09, 2016	64.72	64.87	62.52	62.52	1,766,342	-2.79(-4.28%)
Sep 08, 2016	65.29	65.81	65.06	65.31	835,042	-0.23(-0.36%)
Sep 07, 2016	65.35	65.72	64.83	65.55	1,037,668	+0.09(+0.13%)
Sep 06, 2016	64.62	65.67	64.62	65.46	1,467,788	+0.95(+1.47%)
Sep 02, 2016	63.38	64.51	64.51	64.51	1,713,468	+1.24(+1.96%)
Sep 01, 2016	63.59	63.78	63.21	63.27	1,326,544	-0.54(-0.85%)
Aug 31, 2016	63.82	63.97	63.34	63.81	1,350,531	-0.03(-0.05%)
Aug 30, 2016	65.12	65.38	63.77	63.85	1,309,652	-1.21(-1.86%)
Aug 29, 2016	64.78	65.43	64.68	65.06	1,647,041	+0.54(+0.84%)
Aug 26, 2016	65.82	66.36	64.47	64.51	1,503,395	-1.27(-1.93%)
Aug 25, 2016	65.76	66.25	65.74	65.78	704,930	+0.01(+0.01%)
Aug 24, 2016	65.87	65.98	65.23	65.77	769,638	-0.20(-0.30%)
Aug 23, 2016	66.06	66.37	65.96	65.97	1,118,764	-0.12(-0.18%)
Aug 22, 2016	65.99	66.42	65.87	66.09	858,957	+0.16(+0.25%)
Aug 19, 2016	66.51	66.63	65.51	65.93	1,136,669	-0.83(-1.24%)
Aug 18, 2016	66.28	66.79	66.19	66.75	1,469,189	+0.38(+0.57%)
Aug 17, 2016	65.23	66.44	64.48	66.38	1,956,023	+1.23(+1.89%)
Aug 16, 2016	65.90	65.90	64.99	65.14	1,522,137	-0.87(-1.32%)
Aug 15, 2016	67.09	67.38	66.00	66.01	1,250,904	-1.05(-1.57%)
Aug 12, 2016	67.55	67.73	67.00	67.06	1,300,316	-0.06(-0.09%)
Aug 11, 2016	67.37	67.55	66.73	67.13	1,468,192	-0.24(-0.36%)
Aug 10, 2016	67.06	67.41	66.84	67.37	1,244,304	+0.32(+0.48%)
Aug 09, 2016	67.05	67.23	66.52	67.05	1,740,076	+0.08(+0.12%)
Aug 08, 2016	67.63	68.25	66.87	66.97	2,153,929	-0.72(-1.06%)
Aug 05, 2016	69.26	69.31	67.44	67.69	2,823,892	-1.44(-2.08%)
Aug 04, 2016	69.53	69.83	68.77	69.13	1,613,050	-0.56(-0.80%)
Aug 03, 2016	70.51	70.65	69.56	69.68	1,245,230	-0.77(-1.10%)
Aug 02, 2016	70.90	71.04	70.27	70.46	1,063,564	-0.66(-0.93%)
Aug 01, 2016	70.82	71.25	70.67	71.12	917,476	+0.22(+0.31%)
Jul 29, 2016	70.40	71.25	70.40	70.89	1,080,884	+0.45(+0.63%)
Jul 28, 2016	69.88	70.72	69.74	70.45	1,065,441	+0.51(+0.72%)
Jul 27, 2016	70.37	70.58	69.22	69.94	1,540,174	-0.65(-0.92%)
Jul 26, 2016	71.25	71.43	70.40	70.59	1,050,847	-0.52(-0.72%)
Jul 25, 2016	71.22	71.28	70.69	71.11	928,781	-0.01(-0.01%)
Jul 22, 2016	69.85	71.25	69.85	71.12	1,614,550	+1.45(+2.08%)
Jul 21, 2016	69.86	69.86	69.07	69.67	2,021,647	-0.38(-0.54%)
Jul 20, 2016	70.22	70.39	69.82	70.04	1,031,166	-0.11(-0.16%)
Jul 19, 2016	70.06	70.19	69.72	70.15	1,360,730	+0.23(+0.33%)
Jul 18, 2016	70.05	70.35	69.85	69.92	1,696,385	-0.12(-0.17%)
Jul 15, 2016	70.27	70.77	69.97	70.04	1,007,362	-0.12(-0.17%)
Jul 14, 2016	69.97	70.29	69.71	70.16	1,367,486	-0.23(-0.33%)
Jul 13, 2016	70.24	70.55	70.06	70.40	1,621,052	+0.61(+0.87%)
Jul 12, 2016	70.83	71.05	69.71	69.79	2,252,699	-1.26(-1.78%)
Jul 11, 2016	71.43	71.43	70.70	71.05	2,042,728	-0.52(-0.72%)
Jul 08, 2016	70.56	71.59	70.89	71.56	2,008,774	+0.67(+0.94%)
Jul 07, 2016	71.85	71.98	70.68	70.89	2,405,462	-1.28(-1.77%)
Jul 06, 2016	72.03	72.46	71.28	72.17	2,085,333	-0.59(-0.81%)
Jul 05, 2016	72.20	73.18	71.94	72.76	1,517,969	+0.57(+0.78%)
Jul 01, 2016	72.81	72.20	72.20	72.20	1,217,622	-0.35(-0.49%)
Jun 30, 2016	70.90	72.58	70.74	72.55	2,273,506	+1.88(+2.66%)
Jun 29, 2016	71.05	71.42	70.43	70.67	1,799,208	+0.17(+0.24%)
Jun 28, 2016	70.68	70.88	69.33	70.50	1,927,552	+0.35(+0.50%)
Jun 27, 2016	68.85	70.40	68.70	70.15	2,279,662	+1.53(+2.23%)
Jun 24, 2016	66.69	69.44	66.69	68.62	3,032,156	+0.85(+1.25%)
Jun 23, 2016	67.39	67.77	67.03	67.77	1,073,947	+0.58(+0.87%)
Jun 22, 2016	67.18	67.39	66.81	67.18	1,058,648	+0.09(+0.14%)
Jun 21, 2016	66.79	67.43	66.41	67.09	1,457,039	+0.47(+0.71%)
Jun 20, 2016	67.18	67.18	65.89	66.62	2,329,000	-0.49(-0.73%)
Jun 17, 2016	67.42	67.64	66.53	67.11	2,373,347	-0.44(-0.65%)
Jun 16, 2016	66.82	67.61	66.82	67.54	1,316,329	+0.75(+1.12%)
Jun 15, 2016	67.18	67.41	66.23	66.80	1,104,479	-0.18(-0.27%)
Jun 14, 2016	66.38	66.99	66.10	66.98	1,384,749	+0.31(+0.46%)
Jun 13, 2016	66.62	67.05	66.51	66.67	1,160,244	+0.14(+0.21%)
Jun 10, 2016	66.19	66.76	66.12	66.53	978,346	+0.03(+0.04%)
Jun 09, 2016	65.66	66.58	65.40	66.51	975,897	+0.65(+0.99%)
Jun 08, 2016	65.13	65.89	64.98	65.85	927,362	+0.64(+0.97%)
Jun 07, 2016	64.98	65.56	64.88	65.22	942,527	+0.12(+0.18%)
Jun 06, 2016	65.28	65.53	64.82	65.10	1,210,125	-0.54(-0.82%)
Jun 03, 2016	65.11	65.89	65.09	65.64	1,185,088	+1.08(+1.68%)
Jun 02, 2016	64.59	64.59	63.69	64.56	1,126,125	-0.03(-0.05%)
Jun 01, 2016	63.58	64.59	63.48	64.59	1,216,861	+0.98(+1.54%)
May 31, 2016	63.67	64.03	63.39	63.61	2,044,586	-0.02(-0.03%)
May 27, 2016	63.50	63.63	63.63	63.63	1,114,532	+0.12(+0.19%)
May 26, 2016	63.04	63.61	62.67	63.51	1,338,334	+0.60(+0.96%)
May 25, 2016	63.61	63.99	62.74	62.91	1,502,250	-0.60(-0.95%)
May 24, 2016	63.06	63.56	62.69	63.51	1,435,325	+0.71(+1.13%)
May 23, 2016	63.21	63.42	62.75	62.80	1,026,591	-0.22(-0.35%)
May 20, 2016	63.18	63.42	62.63	63.02	4,068,336	+0.01(+0.01%)
May 19, 2016	62.31	63.02	61.94	63.01	1,058,111	+0.65(+1.05%)
May 18, 2016	62.59	63.52	61.75	62.36	1,701,753	-0.59(-0.94%)
May 17, 2016	64.43	64.56	62.52	62.95	1,711,134	-1.61(-2.49%)
May 16, 2016	63.86	64.60	63.74	64.56	1,004,124	+0.42(+0.66%)
May 13, 2016	64.08	64.41	63.69	64.14	831,344	-0.20(-0.31%)
May 12, 2016	63.99	64.47	63.67	64.33	1,274,760	+0.36(+0.56%)
May 11, 2016	64.04	64.15	63.42	63.97	1,135,926	+0.01(+0.01%)
May 10, 2016	63.88	64.10	63.59	63.97	1,090,084	+0.19(+0.30%)
May 09, 2016	63.69	63.95	63.48	63.78	1,486,982	+0.23(+0.36%)
May 06, 2016	62.82	63.61	62.28	63.54	1,845,176	+0.70(+1.12%)
May 05, 2016	63.43	64.28	62.55	62.84	1,838,844	-0.75(-1.18%)
May 04, 2016	63.04	63.97	62.58	63.59	1,649,543	+0.44(+0.70%)
May 03, 2016	63.41	63.71	62.81	63.15	1,607,301	-0.22(-0.35%)
May 02, 2016	62.44	63.44	62.06	63.37	1,848,050	+1.22(+1.97%)
Apr 29, 2016	61.57	62.25	61.07	62.15	1,684,983	+0.32(+0.51%)
Apr 28, 2016	61.20	62.06	61.08	61.83	1,119,255	+0.19(+0.30%)
Apr 27, 2016	61.18	61.81	60.75	61.64	1,336,673	+0.65(+1.06%)
Apr 26, 2016	60.55	61.29	60.49	60.99	1,499,371	+0.52(+0.86%)
Apr 25, 2016	59.96	60.47	59.59	60.47	1,894,945	+1.33(+2.25%)
Apr 22, 2016	58.42	59.31	58.42	59.14	1,784,864	+0.84(+1.44%)
Apr 21, 2016	60.29	60.29	58.16	58.30	3,096,931	-2.24(-3.70%)
Apr 20, 2016	61.76	61.84	60.50	60.54	1,371,176	-1.13(-1.83%)
Apr 19, 2016	61.24	61.68	60.89	61.67	1,026,608	+0.43(+0.70%)
Apr 18, 2016	60.84	61.26	60.40	61.24	1,101,011	+0.38(+0.62%)
Apr 15, 2016	60.05	61.01	60.05	60.87	1,684,013	+0.70(+1.16%)
Apr 14, 2016	59.94	60.23	59.83	60.17	977,883	+0.04(+0.07%)
Apr 13, 2016	60.45	60.45	59.47	60.12	1,019,818	+0.00(+0.00%)
Apr 12, 2016	59.88	60.17	59.50	60.12	1,019,393	+0.25(+0.41%)
Apr 11, 2016	60.38	60.49	59.81	59.88	1,081,066	-0.24(-0.40%)
Apr 08, 2016	59.58	60.32	59.58	60.12	1,263,213	+0.50(+0.83%)
Apr 07, 2016	59.28	59.94	59.13	59.62	1,948,285	+0.26(+0.43%)
Apr 06, 2016	58.94	59.37	58.65	59.36	1,615,363	+0.38(+0.65%)
Apr 05, 2016	59.42	59.64	58.93	58.98	1,938,357	-0.49(-0.82%)
Apr 04, 2016	59.36	59.65	58.89	59.47	1,442,214	+0.10(+0.17%)
Apr 01, 2016	58.80	59.53	58.76	59.36	1,538,463	+0.49(+0.83%)
Mar 31, 2016	58.72	59.28	58.48	58.88	1,643,918	+0.27(+0.47%)
Mar 30, 2016	58.64	58.86	58.21	58.60	1,171,033	-0.09(-0.16%)
Mar 29, 2016	57.37	58.81	57.37	58.70	1,789,944	+1.35(+2.35%)
Mar 28, 2016	57.65	58.24	57.25	57.35	1,414,606	-0.42(-0.72%)
Mar 24, 2016	57.81	57.77	57.77	57.77	1,844,986	+0.07(+0.12%)
Mar 23, 2016	57.93	58.00	57.50	57.70	1,215,842	-0.05(-0.09%)
Mar 22, 2016	57.70	57.99	57.54	57.75	1,981,671	+0.05(+0.09%)
Mar 21, 2016	58.09	58.38	57.61	57.70	2,518,368	-0.39(-0.68%)
Mar 18, 2016	59.78	59.81	58.08	58.09	3,838,634	-1.67(-2.80%)
Mar 17, 2016	58.84	59.88	58.59	59.77	2,330,130	+0.91(+1.55%)
Mar 16, 2016	58.42	58.94	57.70	58.85	1,807,335	+0.26(+0.45%)
Mar 15, 2016	57.81	58.91	57.81	58.59	1,675,035	+0.50(+0.87%)
Mar 14, 2016	58.05	58.38	57.77	58.08	1,755,308	-0.09(-0.16%)
Mar 11, 2016	58.72	58.93	57.95	58.18	2,371,598	-0.10(-0.18%)
Mar 10, 2016	58.68	58.92	57.97	58.28	2,004,162	-0.39(-0.67%)
Mar 09, 2016	58.31	58.92	58.15	58.67	1,750,902	+0.27(+0.47%)
Mar 08, 2016	57.52	58.62	57.31	58.40	2,754,315	+0.88(+1.53%)
Mar 07, 2016	57.85	57.95	57.25	57.52	2,518,913	-0.45(-0.78%)
Mar 04, 2016	57.70	58.00	56.91	57.97	3,869,403	-0.03(-0.04%)
Mar 03, 2016	58.57	58.62	57.58	58.00	39,298,676	-0.73(-1.25%)
Mar 02, 2016	58.30	58.96	57.28	58.73	15,893,016	+2.96(+5.30%)
Mar 01, 2016	55.61	56.24	55.46	55.78	1,309,571	+0.41(+0.74%)
Feb 29, 2016	55.27	56.40	55.22	55.37	1,670,747	+0.01(+0.02%)
Feb 26, 2016	57.79	57.79	55.23	55.36	2,852,899	-2.77(-4.76%)
Feb 25, 2016	57.74	58.50	57.34	58.13	1,581,659	+1.16(+2.04%)
Feb 24, 2016	57.02	57.19	56.43	56.96	1,380,194	+0.02(+0.03%)
Feb 23, 2016	56.47	57.11	56.47	56.95	1,013,783	+0.34(+0.60%)
Feb 22, 2016	56.55	56.74	56.25	56.60	783,122	+0.43(+0.76%)
Feb 19, 2016	55.89	56.69	55.78	56.18	1,166,142	-0.03(-0.06%)
Feb 18, 2016	55.30	56.65	55.22	56.21	1,930,829	+0.94(+1.70%)
Feb 17, 2016	55.96	55.96	55.01	55.27	2,150,766	-0.38(-0.68%)
Feb 16, 2016	56.02	56.02	54.35	55.65	2,001,006	+0.06(+0.11%)
Feb 12, 2016	56.44	55.59	55.59	55.59	1,743,365	-0.85(-1.51%)
Feb 11, 2016	56.71	57.01	55.90	56.44	2,222,353	-0.51(-0.90%)
Feb 10, 2016	56.37	57.01	56.09	56.95	1,822,938	+0.82(+1.46%)
Feb 09, 2016	54.79	56.38	54.79	56.13	2,051,763	+1.22(+2.22%)
Feb 08, 2016	54.43	54.95	54.02	54.91	1,177,386	+0.49(+0.89%)
Feb 05, 2016	54.33	54.64	53.95	54.43	1,529,435	-0.18(-0.33%)
Feb 04, 2016	55.78	55.81	54.42	54.61	2,299,624	-1.38(-2.46%)
Feb 03, 2016	55.94	56.47	55.66	55.98	1,370,674	+0.44(+0.80%)
Feb 02, 2016	55.34	55.68	54.56	55.54	1,214,166	+0.28(+0.51%)