Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	130.60	130.87	129.56	130.14	5,183,264	+0.05(+0.03%)
Jan 30, 2018	130.42	130.64	130.29	130.09	5,435,879	-1.37(-1.04%)
Jan 29, 2018	132.08	132.29	131.39	131.46	2,981,273	-0.87(-0.65%)
Jan 26, 2018	131.39	132.34	131.22	132.33	2,215,125	+1.37(+1.05%)
Jan 25, 2018	131.41	131.41	130.54	130.96	4,699,337	+0.05(+0.04%)
Jan 24, 2018	131.42	131.65	130.32	130.91	3,783,740	-0.13(-0.10%)
Jan 23, 2018	130.74	131.16	130.58	131.03	2,509,626	+0.32(+0.25%)
Jan 22, 2018	129.61	130.71	129.61	130.71	3,162,195	+1.03(+0.79%)
Jan 19, 2018	129.29	129.69	129.02	129.68	2,351,775	+0.67(+0.52%)
Jan 18, 2018	129.23	129.37	128.76	129.01	3,003,312	-0.22(-0.17%)
Jan 17, 2018	128.60	129.43	128.17	129.24	3,058,354	+1.18(+0.92%)
Jan 16, 2018	129.33	129.57	127.69	128.06	4,409,333	-0.57(-0.44%)
Jan 12, 2018		128.62	128.62	128.62	0	+0.75(+0.58%)
Jan 11, 2018	127.05	127.88	127.02	127.88	2,427,745	+1.07(+0.85%)
Jan 10, 2018		126.91		126.81	2,236,133	-0.20(-0.16%)
Jan 09, 2018	126.98	127.33	126.79	127.00	2,913,862	+0.23(+0.19%)
Jan 08, 2018	126.43	126.84	126.24	126.77	2,947,123	+0.29(+0.23%)
Jan 05, 2018	126.17	126.54	125.89	126.48	2,428,965	+0.74(+0.59%)
Jan 04, 2018	125.62	125.98	125.56	125.74	2,854,929	+0.48(+0.38%)
Jan 03, 2018	124.70	125.34	124.62	125.27	3,387,460	+0.72(+0.58%)
Jan 02, 2018	124.12	124.55	123.84	124.54	4,105,944	+0.87(+0.71%)
Dec 29, 2017		123.67	123.67	123.67	0	-0.46(-0.37%)
Dec 28, 2017	124.16	124.17	123.91	124.13	3,258,927	+0.27(+0.22%)
Dec 27, 2017	123.97	124.09	123.78	123.86	2,488,830	+0.05(+0.04%)
Dec 26, 2017	123.75	123.91	123.71	123.81	2,276,875	-0.10(-0.08%)
Dec 22, 2017	124.02	124.22	123.62	123.91	2,137,751	-0.05(-0.04%)
Dec 21, 2017	124.00	124.24	123.80	123.96	2,342,937	+0.28(+0.23%)
Dec 20, 2017	124.19	124.23	123.45	123.68	2,813,189	-0.01(-0.01%)
Dec 19, 2017	124.38	124.38	123.65	123.69	4,061,861	-0.50(-0.40%)
Dec 18, 2017	123.97	124.35	123.97	124.19	3,007,013	+0.85(+0.69%)
Dec 15, 2017	122.80	123.59	122.73	123.33	2,557,313	+1.09(+0.89%)
Dec 14, 2017	123.04	123.05	122.19	122.24	2,070,097	-0.57(-0.47%)
Dec 13, 2017	122.87	123.23	122.76	122.81	2,073,403	+0.02(+0.01%)
Dec 12, 2017	122.82	123.07	122.67	122.80	1,691,746	+0.13(+0.11%)
Dec 11, 2017	122.39	122.69	122.38	122.66	2,157,322	+0.29(+0.23%)
Dec 08, 2017	122.27	122.41	122.01	122.38	1,675,791	+0.64(+0.52%)
Dec 07, 2017	121.17	121.89	121.13	121.74	1,714,866	+0.48(+0.40%)
Dec 06, 2017	121.35	121.46	121.05	121.25	3,162,455	-0.07(-0.06%)
Dec 05, 2017	122.03	122.24	121.25	121.33	2,880,671	-0.52(-0.43%)
Dec 04, 2017	122.88	123.15	121.85	121.85	3,478,821	-0.16(-0.13%)
Dec 01, 2017	122.20	122.39	120.85	122.01	3,998,934	-0.24(-0.20%)
Nov 30, 2017	121.84	122.77	121.75	122.25	3,183,127	+0.93(+0.77%)
Nov 29, 2017	121.46	121.76	121.07	121.32	2,304,581	+0.00(+0.00%)
Nov 28, 2017	120.38	121.37	120.28	121.32	3,259,224	+1.19(+0.99%)
Nov 27, 2017	120.26	120.41	120.03	120.12	1,956,979	-0.13(-0.10%)
Nov 24, 2017	120.22	120.27	120.13	120.25	747,827	+0.28(+0.23%)
Nov 22, 2017	120.10	120.15	119.88	119.97	1,444,896	-0.09(-0.07%)
Nov 21, 2017	119.65	120.10	119.63	120.06	2,182,448	+0.83(+0.69%)
Nov 20, 2017	119.09	119.30	118.97	119.24	2,013,886	+0.30(+0.26%)
Nov 17, 2017	118.93	119.17	118.91	118.93	5,409,427	-0.22(-0.19%)
Nov 16, 2017	118.46	119.34	118.46	119.16	1,930,178	+1.08(+0.91%)
Nov 15, 2017	118.17	118.43	117.65	118.08	1,976,589	-0.61(-0.51%)
Nov 14, 2017	118.56	118.73	118.17	118.69	4,211,945	-0.22(-0.18%)
Nov 13, 2017	118.46	119.03	118.43	118.91	2,092,311	+0.06(+0.05%)
Nov 10, 2017	118.57	118.92	118.51	118.84	2,277,809	+0.02(+0.02%)
Nov 09, 2017	118.70	119.02	118.02	118.83	4,818,216	-0.48(-0.41%)
Nov 08, 2017	119.01	119.36	118.85	119.31	1,413,753	+0.20(+0.17%)
Nov 07, 2017	119.40	119.55	118.83	119.11	2,819,008	-0.21(-0.17%)
Nov 06, 2017	119.05	119.40	119.03	119.32	2,250,437	+0.22(+0.19%)
Nov 03, 2017	118.84	119.15	118.61	119.09	2,986,020	+0.31(+0.26%)
Nov 02, 2017	118.66	118.83	118.20	118.78	5,684,647	+0.03(+0.02%)
Nov 01, 2017	119.10	119.29	118.51	118.75	2,537,810	+0.10(+0.08%)
Oct 31, 2017	118.60	118.81	118.47	118.66	2,652,588	+0.24(+0.20%)
Oct 30, 2017		118.84	118.27	118.41	1,883,927	-0.52(-0.44%)
Oct 27, 2017	118.31	118.96	118.15	118.93	2,980,893	+0.96(+0.81%)
Oct 26, 2017	118.11	118.37	117.90	117.97	6,018,692	+0.15(+0.13%)
Oct 25, 2017	118.28	118.31	117.18	117.82	2,438,509	-0.62(-0.52%)
Oct 24, 2017	118.50	118.56	118.26	118.44	1,755,936	+0.21(+0.17%)
Oct 23, 2017	118.92	118.97	118.17	118.23	1,958,281	-0.50(-0.42%)
Oct 20, 2017	118.42	118.76	118.42	118.73	1,952,950	+0.64(+0.54%)
Oct 19, 2017	117.69	118.10	117.41	118.10	2,166,531	+0.03(+0.02%)
Oct 18, 2017	118.18	118.21	117.97	118.07	1,640,656	+0.15(+0.13%)
Oct 17, 2017	117.91	117.97	117.77	117.92	1,495,318	+0.05(+0.04%)
Oct 16, 2017	117.91	118.05	117.70	117.87	1,996,090	+0.08(+0.07%)
Oct 13, 2017	117.95	117.99	117.71	117.78	1,722,002	+0.09(+0.08%)
Oct 12, 2017	117.61	117.87	117.56	117.69	2,421,161	-0.14(-0.12%)
Oct 11, 2017	117.68	117.85	117.55	117.84	2,244,658	+0.16(+0.14%)
Oct 10, 2017	117.69	117.89	117.41	117.68	3,251,411	+0.28(+0.24%)
Oct 09, 2017	117.73	117.78	117.25	117.40	1,128,765	-0.23(-0.20%)
Oct 06, 2017	117.52	117.67	117.38	117.63	1,823,544	-0.08(-0.07%)
Oct 05, 2017	117.22	117.77	117.21	117.71	2,662,456	+0.62(+0.53%)
Oct 04, 2017	116.97	117.27	116.83	117.09	1,668,118	+0.12(+0.10%)
Oct 03, 2017	116.84	117.01	116.68	116.98	2,035,495	+0.23(+0.20%)
Oct 02, 2017	116.24	116.75	116.16	116.75	2,986,743	+0.61(+0.53%)
Sep 29, 2017	115.69	116.17	115.68	116.14	1,918,914	+0.38(+0.33%)
Sep 28, 2017	115.51	115.78	115.36	115.76	1,655,980	+0.19(+0.16%)
Sep 27, 2017	115.53	115.76	114.92	115.57	2,648,088	+0.63(+0.55%)
Sep 26, 2017	115.09	115.23	114.87	114.94	2,064,950	+0.03(+0.02%)
Sep 25, 2017	114.99	115.16	114.50	114.92	2,437,920	-0.19(-0.16%)
Sep 22, 2017	114.90	115.17	114.77	115.10	1,786,215	+0.09(+0.08%)
Sep 21, 2017	115.28	115.29	114.92	115.01	1,938,616	-0.32(-0.28%)
Sep 20, 2017	115.26	115.36	114.81	115.33	1,937,078	+0.19(+0.16%)
Sep 19, 2017	115.23	115.26	115.04	115.14	1,390,735	+0.05(+0.05%)
Sep 18, 2017	115.04	115.26	114.90	115.09	2,007,538	+0.28(+0.24%)
Sep 15, 2017	114.56	114.83	114.46	114.81	1,715,322	+0.21(+0.19%)
Sep 14, 2017	114.48	114.67	114.34	114.60	1,672,514	-0.04(-0.03%)
Sep 13, 2017	114.48	114.65	114.39	114.64	1,895,729	+0.05(+0.05%)
Sep 12, 2017	114.31	114.58	114.28	114.58	2,536,036	+0.44(+0.38%)
Sep 11, 2017	113.52	114.19	113.52	114.15	1,508,656	+1.22(+1.08%)
Sep 08, 2017	112.81	113.16	112.73	112.93	1,351,079	-0.08(-0.07%)
Sep 07, 2017	113.35	113.35	112.78	113.01	1,364,989	-0.05(-0.05%)
Sep 06, 2017	113.11	113.26	112.78	113.06	1,623,981	+0.31(+0.28%)
Sep 05, 2017	113.31	113.48	112.22	112.75	2,597,399	-0.88(-0.77%)
Sep 01, 2017	113.59	113.80	113.49	113.63	2,377,699	+0.26(+0.23%)
Aug 31, 2017	112.91	113.51	112.91	113.37	3,790,763	+0.77(+0.68%)
Aug 30, 2017	112.01	112.73	111.94	112.60	1,938,490	+0.59(+0.53%)
Aug 29, 2017	111.23	112.16	111.17	112.01	1,469,971	+0.05(+0.04%)
Aug 28, 2017	112.19	112.19	111.70	111.97	2,002,920	+0.05(+0.04%)
Aug 25, 2017	111.98	112.36	111.81	111.92	1,297,292	+0.27(+0.24%)
Aug 24, 2017	112.05	112.16	111.55	111.66	1,547,858	-0.18(-0.16%)
Aug 23, 2017	111.66	112.06	111.62	111.83	1,421,194	-0.34(-0.30%)
Aug 22, 2017	111.36	112.27	111.21	112.17	2,340,937	+1.12(+1.00%)
Aug 21, 2017	110.91	111.14	110.52	111.06	1,822,671	+0.16(+0.14%)
Aug 18, 2017	111.14	111.55	110.66	110.90	3,177,027	-0.19(-0.17%)
Aug 17, 2017	112.57	112.75	111.08	111.08	3,853,537	-1.80(-1.59%)
Aug 16, 2017	112.94	113.21	112.70	112.88	1,545,493	+0.21(+0.18%)
Aug 15, 2017	113.04	113.06	112.56	112.67	1,705,899	-0.11(-0.10%)
Aug 14, 2017	112.31	112.88	112.15	112.78	1,643,629	+1.14(+1.02%)
Aug 11, 2017	111.55	111.89	111.42	111.64	2,283,988	+0.21(+0.18%)
Aug 10, 2017	112.62	112.68	111.42	111.43	2,749,591	-1.66(-1.47%)
Aug 09, 2017	112.81	113.11	112.65	113.09	1,881,624	-0.12(-0.11%)
Aug 08, 2017	113.43	114.03	113.04	113.22	1,523,626	-0.31(-0.28%)
Aug 07, 2017	113.44	113.55	113.28	113.53	1,248,595	+0.22(+0.20%)
Aug 04, 2017	113.39	113.45	113.12	113.31	1,089,117	+0.24(+0.21%)
Aug 03, 2017	113.30	113.31	112.96	113.06	2,892,564	-0.26(-0.23%)
Aug 02, 2017	113.51	113.51	112.82	113.32	3,281,257	-0.11(-0.09%)
Aug 01, 2017	113.55	113.57	113.21	113.43	2,005,577	+0.23(+0.20%)
Jul 31, 2017	113.48	113.55	113.04	113.20	1,676,371	-0.06(-0.06%)
Jul 28, 2017	113.19	113.35	112.98	113.26	1,644,720	-0.19(-0.16%)
Jul 27, 2017	113.90	113.90	112.77	113.45	1,913,202	-0.20(-0.17%)
Jul 26, 2017	113.88	113.92	113.54	113.65	1,819,453	-0.08(-0.07%)
Jul 25, 2017	113.84	113.90	113.56	113.73	1,914,597	+0.38(+0.33%)
Jul 24, 2017	113.31	113.44	113.11	113.35	5,482,340	+0.01(+0.01%)
Jul 21, 2017	113.22	113.38	113.11	113.34	2,037,961	-0.15(-0.13%)
Jul 20, 2017	113.64	113.64	113.23	113.49	1,639,593	+0.07(+0.06%)
Jul 19, 2017	112.95	113.43	112.95	113.42	1,429,637	+0.65(+0.58%)
Jul 18, 2017	112.59	112.79	112.30	112.77	2,251,364	+0.07(+0.06%)
Jul 17, 2017	112.74	112.90	112.60	112.70	2,014,393	+0.00(+0.00%)
Jul 14, 2017	112.29	112.94	112.18	112.70	1,580,347	+0.50(+0.45%)
Jul 13, 2017	112.10	112.28	111.88	112.20	1,695,733	+0.18(+0.16%)
Jul 12, 2017	111.78	112.16	111.69	112.02	2,232,565	+0.80(+0.71%)
Jul 11, 2017	111.18	111.36	110.56	111.23	1,747,497	-0.03(-0.02%)
Jul 10, 2017	111.16	111.45	111.03	111.25	1,573,418	+0.08(+0.07%)
Jul 07, 2017	110.67	111.26	110.62	111.17	1,915,431	+0.77(+0.69%)
Jul 06, 2017	111.10	111.20	110.31	110.41	2,219,786	-1.10(-0.98%)
Jul 05, 2017	111.58	111.62	111.06	111.50	2,427,621	+0.12(+0.11%)
Jul 03, 2017	111.59	111.87	111.38	111.38	1,843,323	+0.27(+0.24%)
Jun 30, 2017	111.39	111.51	110.98	111.11	2,139,343	+0.15(+0.14%)
Jun 29, 2017	112.01	112.03	110.24	110.96	2,637,309	-0.89(-0.80%)
Jun 28, 2017	111.40	111.97	111.23	111.85	2,738,018	+1.05(+0.94%)
Jun 27, 2017	111.68	111.81	110.80	110.81	2,672,754	-0.92(-0.82%)
Jun 26, 2017	112.00	112.22	111.56	111.73	2,918,728	+0.08(+0.07%)
Jun 23, 2017	111.43	111.77	111.23	111.65	2,048,910	+0.28(+0.25%)
Jun 22, 2017	111.41	111.67	111.23	111.37	1,836,144	+0.05(+0.04%)
Jun 21, 2017	111.70	111.78	111.16	111.32	3,768,505	-0.13(-0.12%)
Jun 20, 2017	112.12	112.13	111.44	111.45	1,529,708	-0.76(-0.68%)
Jun 19, 2017	111.69	112.29	111.69	112.22	2,044,013	+0.91(+0.81%)
Jun 16, 2017	111.46	111.56	110.86	111.31	2,270,917	-0.07(-0.06%)
Jun 15, 2017	110.89	111.40	110.76	111.38	2,794,513	-0.25(-0.22%)
Jun 14, 2017	111.98	112.00	111.18	111.63	2,907,897	-0.16(-0.14%)
Jun 13, 2017	111.55	111.84	111.37	111.79	1,763,975	+0.55(+0.50%)
Jun 12, 2017	111.14	111.27	110.76	111.24	2,220,652	-0.02(-0.02%)
Jun 09, 2017	111.52	112.00	110.60	111.26	2,909,314	-0.09(-0.08%)
Jun 08, 2017	111.20	111.56	110.98	111.35	2,055,802	+0.19(+0.18%)
Jun 07, 2017	111.20	111.30	110.81	111.15	1,410,290	+0.12(+0.11%)
Jun 06, 2017	111.05	111.35	110.89	111.03	3,358,980	-0.28(-0.26%)
Jun 05, 2017	111.46	111.53	111.28	111.31	1,681,268	-0.14(-0.13%)
Jun 02, 2017	111.17	111.61	110.97	111.45	3,194,934	+0.36(+0.33%)
Jun 01, 2017	110.35	111.09	110.17	111.09	2,167,923	+1.02(+0.93%)
May 31, 2017	110.21	110.28	109.59	110.07	2,299,783	-0.04(-0.03%)
May 30, 2017	110.08	110.25	109.94	110.10	1,517,147	-0.18(-0.16%)
May 26, 2017	110.20	110.33	110.14	110.28	1,486,243	-0.02(-0.02%)
May 25, 2017	110.11	110.44	110.01	110.30	1,679,141	+0.46(+0.42%)
May 24, 2017	109.70	109.89	109.52	109.84	1,746,840	+0.32(+0.29%)
May 23, 2017	109.53	109.66	109.27	109.52	2,019,809	+0.19(+0.17%)
May 22, 2017	109.02	109.40	108.99	109.33	2,036,711	+0.58(+0.53%)
May 19, 2017	108.34	109.11	108.26	108.75	2,412,667	+0.77(+0.72%)
May 18, 2017	107.48	108.44	107.40	107.98	3,244,520	+0.32(+0.30%)
May 17, 2017	108.70	108.92	107.60	107.66	4,167,048	-1.97(-1.80%)
May 16, 2017	109.87	109.89	109.37	109.63	2,394,117	-0.06(-0.06%)
May 15, 2017	109.37	109.84	109.35	109.69	3,484,975	+0.59(+0.54%)
May 12, 2017	109.23	109.23	108.95	109.11	1,389,989	-0.21(-0.20%)
May 11, 2017	109.33	109.43	108.72	109.32	1,687,851	-0.32(-0.29%)
May 10, 2017	109.39	109.65	109.25	109.64	1,652,536	+0.24(+0.22%)
May 09, 2017	109.63	109.69	109.18	109.40	2,077,400	-0.04(-0.03%)
May 08, 2017	109.63	109.71	109.22	109.44	2,420,206	-0.17(-0.15%)
May 05, 2017	109.27	109.59	109.03	109.61	2,315,324	+0.54(+0.50%)
May 04, 2017	109.16	109.16	108.56	109.06	1,760,361	+0.08(+0.07%)
May 03, 2017	108.95	109.12	108.67	108.98	4,153,162	-0.27(-0.24%)
May 02, 2017	109.39	109.53	109.05	109.25	1,976,919	+0.00(+0.00%)
May 01, 2017	109.25	109.48	108.97	109.25	2,231,657	+0.28(+0.26%)
Apr 28, 2017	109.45	109.50	108.91	108.97	2,020,701	-0.36(-0.33%)
Apr 27, 2017	109.42	109.50	109.04	109.33	2,102,113	+0.11(+0.10%)
Apr 26, 2017	109.22	109.71	109.18	109.22	3,465,749	+0.03(+0.02%)
Apr 25, 2017	108.92	109.39	108.89	109.20	2,413,669	+0.67(+0.62%)
Apr 24, 2017	108.57	108.67	108.32	108.52	2,451,588	+1.14(+1.06%)
Apr 21, 2017	107.72	107.72	107.19	107.38	2,257,810	-0.35(-0.32%)
Apr 20, 2017	107.17	107.92	106.98	107.73	2,006,751	+0.88(+0.82%)
Apr 19, 2017	107.29	107.46	106.72	106.85	2,033,292	-0.09(-0.08%)
Apr 18, 2017	106.82	107.15	106.51	106.94	2,099,398	-0.23(-0.22%)
Apr 17, 2017	106.54	107.19	106.36	107.17	3,599,478	+0.92(+0.87%)
Apr 13, 2017	106.78	107.14	106.25	106.25	3,209,375	-0.73(-0.68%)
Apr 12, 2017	107.43	107.53	106.85	106.97	2,213,751	-0.55(-0.51%)
Apr 11, 2017	107.42	107.53	106.70	107.53	3,258,025	-0.04(-0.03%)
Apr 10, 2017	107.57	107.99	107.27	107.56	1,878,527	+0.13(+0.12%)
Apr 07, 2017	107.39	107.79	107.17	107.43	2,247,560	-0.08(-0.07%)
Apr 06, 2017	107.26	107.77	106.98	107.51	2,313,530	+0.34(+0.32%)
Apr 05, 2017	107.97	108.44	107.04	107.17	4,394,830	-0.44(-0.41%)
Apr 04, 2017	107.44	107.63	107.22	107.61	2,771,018	+0.05(+0.05%)
Apr 03, 2017	107.93	107.98	106.94	107.55	3,489,037	-0.27(-0.25%)
Mar 31, 2017	107.91	108.17	107.77	107.82	2,043,243	-0.19(-0.17%)
Mar 30, 2017	107.66	108.08	107.53	108.00	2,336,867	+0.40(+0.37%)
Mar 29, 2017	107.43	107.74	107.16	107.61	3,596,822	+0.20(+0.18%)
Mar 28, 2017	106.61	107.66	106.45	107.41	3,037,241	+0.75(+0.70%)
Mar 27, 2017	105.92	106.81	105.66	106.66	3,294,310	-0.12(-0.12%)
Mar 24, 2017	107.02	107.30	106.34	106.79	2,594,412	+0.01(+0.01%)
Mar 23, 2017	106.75	107.40	106.58	106.78	2,551,208	-0.04(-0.03%)
Mar 22, 2017	106.59	106.97	106.25	106.81	3,274,020	+0.14(+0.13%)
Mar 21, 2017	108.55	108.57	106.56	106.67	3,792,294	-1.51(-1.39%)
Mar 20, 2017	108.39	108.48	108.00	108.18	3,662,014	-0.26(-0.24%)
Mar 17, 2017	108.68	108.72	108.33	108.44	2,231,190	-0.06(-0.06%)
Mar 16, 2017	108.79	108.82	108.32	108.50	2,317,232	-0.13(-0.12%)
Mar 15, 2017	107.92	108.86	107.84	108.64	2,138,765	+0.97(+0.90%)
Mar 14, 2017	107.82	107.82	107.26	107.66	2,565,127	-0.39(-0.36%)
Mar 13, 2017	107.99	108.08	107.81	108.05	2,264,952	+0.08(+0.07%)
Mar 10, 2017	108.10	108.16	107.45	107.97	3,376,730	+0.39(+0.36%)
Mar 09, 2017	107.58	107.84	107.07	107.58	4,353,949	+0.05(+0.05%)
Mar 08, 2017	107.93	108.10	107.47	107.53	2,683,978	-0.30(-0.28%)
Mar 07, 2017	108.12	108.19	107.72	107.83	1,822,743	-0.34(-0.32%)
Mar 06, 2017	108.36	108.36	107.85	108.17	1,939,914	-0.42(-0.39%)
Mar 03, 2017	108.49	108.64	108.23	108.60	1,866,847	+0.09(+0.08%)
Mar 02, 2017	109.19	109.19	108.48	108.51	2,737,123	-0.70(-0.64%)
Mar 01, 2017	108.65	109.46	108.51	109.21	3,249,151	+1.45(+1.35%)
Feb 28, 2017	108.10	108.10	107.59	107.76	2,522,626	-0.40(-0.37%)
Feb 27, 2017	107.87	108.25	107.71	108.16	2,966,969	+0.24(+0.22%)
Feb 24, 2017	107.39	107.93	107.26	107.92	3,349,005	+0.18(+0.16%)
Feb 23, 2017	108.12	108.14	107.33	107.74	2,288,788	-0.08(-0.07%)
Feb 22, 2017	107.78	107.94	107.65	107.82	2,230,593	-0.14(-0.13%)
Feb 21, 2017	107.54	108.05	107.40	107.96	2,738,662	+0.64(+0.59%)
Feb 17, 2017		107.33	107.33	107.33	0	+0.16(+0.15%)
Feb 16, 2017	107.27	107.38	106.73	107.17	2,299,932	-0.10(-0.09%)
Feb 15, 2017	106.67	107.36	106.56	107.26	2,258,573	+0.58(+0.55%)
Feb 14, 2017	106.25	106.72	106.03	106.68	2,318,440	+0.39(+0.37%)
Feb 13, 2017	106.10	106.46	106.05	106.29	2,244,282	+0.53(+0.50%)
Feb 10, 2017	105.54	105.90	105.47	105.76	2,077,282	+0.44(+0.42%)
Feb 09, 2017	104.63	105.47	104.73	105.32	1,848,395	+0.69(+0.66%)
Feb 08, 2017		104.68	104.12	104.63	2,075,206	+0.11(+0.11%)
Feb 07, 2017	104.78	104.87	104.36	104.51	3,804,651	-0.01(-0.01%)
Feb 06, 2017	104.63	104.76	104.34	104.52	1,807,143	-0.25(-0.24%)
Feb 03, 2017	104.39	104.86	104.33	104.77	2,077,063	+0.79(+0.76%)
Feb 02, 2017	103.70	104.15	103.53	103.98	1,972,708	+0.07(+0.07%)