Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	55.13	55.98	54.72	55.92	15,298,145	+1.13(+2.05%)
Jan 28, 2016	55.54	55.74	54.59	54.80	7,683,157	-0.42(-0.76%)
Jan 27, 2016	56.24	56.24	54.87	55.22	6,722,957	-1.09(-1.93%)
Jan 26, 2016	55.41	56.33	55.30	56.31	7,178,100	+1.15(+2.09%)
Jan 25, 2016	55.39	55.98	55.01	55.15	6,429,241	-0.35(-0.63%)
Jan 22, 2016	54.52	55.71	54.43	55.50	6,253,886	+1.50(+2.78%)
Jan 21, 2016	53.96	54.76	53.52	54.00	9,429,416	+0.30(+0.55%)
Jan 20, 2016	54.55	54.68	52.54	53.70	12,516,304	-1.48(-2.69%)
Jan 19, 2016	55.15	55.61	54.89	55.18	6,853,268	+0.29(+0.53%)
Jan 15, 2016	54.58	54.89	54.89	54.89	7,670,110	-0.38(-0.68%)
Jan 14, 2016	55.33	55.77	54.86	55.27	7,114,061	-0.13(-0.24%)
Jan 13, 2016	56.39	56.80	55.28	55.40	10,572,283	-0.81(-1.43%)
Jan 12, 2016	56.88	56.96	55.92	56.21	8,194,007	-0.38(-0.67%)
Jan 11, 2016	56.32	56.92	56.29	56.58	6,823,870	+0.32(+0.57%)
Jan 08, 2016	57.41	57.46	56.17	56.27	6,372,216	-0.76(-1.34%)
Jan 07, 2016	57.46	57.70	56.97	57.03	8,669,255	-1.13(-1.95%)
Jan 06, 2016	57.80	58.25	57.77	58.16	7,545,881	-0.16(-0.27%)
Jan 05, 2016	57.24	58.50	57.19	58.32	9,794,799	+1.10(+1.93%)
Jan 04, 2016	57.43	57.46	56.68	57.22	12,175,122	-0.70(-1.20%)
Dec 31, 2015	58.39	57.91	57.91	57.91	4,532,625	-0.51(-0.87%)
Dec 30, 2015	58.58	58.77	58.38	58.42	4,287,431	-0.20(-0.35%)
Dec 29, 2015	58.11	58.69	58.02	58.63	4,818,120	+0.62(+1.06%)
Dec 28, 2015	57.50	58.02	57.39	58.01	9,125,797	+0.32(+0.55%)
Dec 24, 2015	57.58	57.69	57.69	57.69	1,963,165	+0.00(+0.00%)
Dec 23, 2015	57.24	57.70	57.17	57.69	5,546,654	+0.59(+1.03%)
Dec 22, 2015	57.00	57.46	56.99	57.10	9,051,647	+0.23(+0.40%)
Dec 21, 2015	56.95	57.22	56.56	56.87	6,219,443	+0.22(+0.39%)
Dec 18, 2015	57.25	57.34	56.65	56.65	7,990,861	-0.67(-1.16%)
Dec 17, 2015	57.68	57.73	57.15	57.32	5,202,350	-0.29(-0.50%)
Dec 16, 2015	56.74	57.71	56.60	57.60	6,559,223	+1.10(+1.95%)
Dec 15, 2015	56.14	56.78	56.14	56.50	4,814,680	+0.61(+1.09%)
Dec 14, 2015	55.71	55.92	55.21	55.89	6,663,574	+0.26(+0.46%)
Dec 11, 2015	55.60	55.88	55.28	55.63	4,775,235	-0.10(-0.18%)
Dec 10, 2015	56.23	56.42	55.68	55.73	4,836,805	-0.40(-0.71%)
Dec 09, 2015	56.26	56.71	55.85	56.13	5,889,609	-0.32(-0.56%)
Dec 08, 2015	56.19	56.65	56.13	56.45	5,079,270	-0.05(-0.09%)
Dec 07, 2015	56.56	56.73	56.25	56.50	5,856,179	-0.16(-0.28%)
Dec 04, 2015	55.65	56.80	55.63	56.66	4,793,736	+1.06(+1.91%)
Dec 03, 2015	56.40	56.49	55.45	55.60	6,612,991	-0.89(-1.57%)
Dec 02, 2015	57.50	57.57	56.40	56.49	7,975,643	-1.17(-2.04%)
Dec 01, 2015	56.95	57.68	56.89	57.66	5,370,568	+0.79(+1.39%)
Nov 30, 2015	57.50	57.64	56.72	56.87	10,622,697	-0.42(-0.74%)
Nov 27, 2015	56.78	57.47	56.77	57.30	1,882,662	+0.49(+0.87%)
Nov 25, 2015	56.60	56.80	56.80	56.80	2,735,589	+0.23(+0.41%)
Nov 24, 2015	56.56	56.69	56.11	56.57	4,884,260	-0.30(-0.53%)
Nov 23, 2015	56.78	57.09	56.67	56.87	3,306,327	+0.12(+0.21%)
Nov 20, 2015	56.40	56.82	56.24	56.75	5,534,284	+0.70(+1.25%)
Nov 19, 2015	55.95	56.33	55.80	56.05	5,064,512	+0.17(+0.31%)
Nov 18, 2015	55.45	55.91	55.10	55.88	4,786,964	+0.49(+0.88%)
Nov 17, 2015	55.24	55.86	55.18	55.39	5,368,241	+0.00(+0.00%)
Nov 16, 2015	54.64	55.39	54.53	55.39	4,352,346	+0.63(+1.15%)
Nov 13, 2015	55.42	55.70	54.72	54.76	5,932,740	-0.63(-1.14%)
Nov 12, 2015	55.62	55.88	55.29	55.39	4,484,019	-0.38(-0.68%)
Nov 11, 2015	55.71	56.01	55.56	55.77	3,110,517	+0.06(+0.12%)
Nov 10, 2015	55.07	55.83	55.05	55.71	6,545,149	+0.63(+1.14%)
Nov 09, 2015	55.68	55.79	54.71	55.07	8,262,393	-0.96(-1.71%)
Nov 06, 2015	56.90	57.14	55.68	56.03	9,869,456	-1.80(-3.11%)
Nov 05, 2015	57.62	57.90	57.30	57.83	3,914,342	+0.23(+0.40%)
Nov 04, 2015	57.90	58.00	57.43	57.60	4,418,192	-0.26(-0.45%)
Nov 03, 2015	58.32	58.38	57.63	57.86	7,377,891	-0.59(-1.00%)
Nov 02, 2015	57.36	58.46	57.15	58.45	9,589,493	+1.22(+2.13%)
Oct 30, 2015	57.77	57.89	57.18	57.23	9,851,171	-0.53(-0.92%)
Oct 29, 2015	57.67	57.84	57.37	57.76	4,582,962	-0.08(-0.14%)
Oct 28, 2015	57.79	58.21	56.77	57.84	6,388,546	+0.05(+0.09%)
Oct 27, 2015	57.80	57.94	57.50	57.79	9,960,327	-0.02(-0.04%)
Oct 26, 2015	57.85	57.98	57.34	57.81	4,578,597	-0.01(-0.02%)
Oct 23, 2015	58.41	58.51	57.47	57.83	4,775,919	-0.57(-0.97%)
Oct 22, 2015	58.00	58.58	57.89	58.39	4,891,498	+0.51(+0.88%)
Oct 21, 2015	58.21	58.38	57.84	57.88	4,830,517	-0.21(-0.37%)
Oct 20, 2015	58.01	58.26	57.86	58.10	3,882,789	-0.02(-0.04%)
Oct 19, 2015	57.30	58.12	57.22	58.12	4,391,643	+0.80(+1.40%)
Oct 16, 2015	56.92	57.42	56.90	57.32	4,013,224	+0.43(+0.76%)
Oct 15, 2015	56.18	56.89	56.13	56.89	3,536,773	+0.77(+1.37%)
Oct 14, 2015	56.66	56.72	56.00	56.12	4,675,216	-0.42(-0.75%)
Oct 13, 2015	56.81	57.02	56.38	56.54	3,298,206	-0.44(-0.78%)
Oct 12, 2015	56.71	57.20	56.59	56.99	4,490,033	+0.40(+0.71%)
Oct 09, 2015	56.67	56.72	56.31	56.59	4,331,058	-0.09(-0.16%)
Oct 08, 2015	56.16	56.73	55.97	56.68	5,518,360	+0.47(+0.84%)
Oct 07, 2015	55.79	56.21	55.60	56.21	5,879,455	+0.64(+1.15%)
Oct 06, 2015	55.73	56.03	55.41	55.57	4,984,399	-0.13(-0.23%)
Oct 05, 2015	55.00	55.79	54.99	55.70	7,226,003	+0.92(+1.69%)
Oct 02, 2015	54.52	54.79	53.76	54.77	6,423,975	+0.39(+0.72%)
Oct 01, 2015	54.20	54.47	53.81	54.38	5,730,553	+0.27(+0.49%)
Sep 30, 2015	54.05	54.22	53.66	54.11	8,706,353	+0.45(+0.84%)
Sep 29, 2015	53.42	53.89	53.05	53.66	5,283,406	+0.57(+1.07%)
Sep 28, 2015	53.81	53.84	52.70	53.10	5,715,678	-0.84(-1.55%)
Sep 25, 2015	53.96	54.39	53.62	53.94	4,648,463	+0.21(+0.40%)
Sep 24, 2015	54.15	54.38	53.39	53.72	5,175,557	-0.51(-0.94%)
Sep 23, 2015	54.09	54.50	53.79	54.23	5,177,024	+0.34(+0.63%)
Sep 22, 2015	54.20	54.49	53.77	53.89	4,178,204	-0.69(-1.26%)
Sep 21, 2015	54.15	54.86	54.12	54.58	4,478,213	+0.46(+0.85%)
Sep 18, 2015	53.83	54.76	53.58	54.12	8,175,532	-0.09(-0.17%)
Sep 17, 2015	53.66	55.14	53.39	54.21	8,935,457	+0.61(+1.14%)
Sep 16, 2015	53.00	53.73	52.98	53.60	4,678,715	+0.57(+1.07%)
Sep 15, 2015	52.54	53.15	52.18	53.03	3,859,165	+0.52(+0.99%)
Sep 14, 2015	52.56	52.66	52.36	52.52	4,286,701	+0.03(+0.05%)
Sep 11, 2015	51.49	52.50	51.42	52.49	5,487,897	+0.99(+1.91%)
Sep 10, 2015	51.30	52.04	51.25	51.50	6,498,894	+0.11(+0.22%)
Sep 09, 2015	52.39	52.59	51.31	51.39	4,706,343	-0.60(-1.15%)
Sep 08, 2015	51.66	52.13	51.50	51.98	4,235,910	+0.77(+1.51%)
Sep 04, 2015	51.86	51.21	51.21	51.21	6,010,162	-0.97(-1.86%)
Sep 03, 2015	52.22	52.56	52.06	52.18	5,234,314	+0.14(+0.27%)
Sep 02, 2015	51.84	52.22	51.58	52.04	7,075,477	+0.53(+1.03%)
Sep 01, 2015	51.98	52.25	51.14	51.51	10,177,016	-1.00(-1.90%)
Aug 31, 2015	53.61	53.73	52.51	52.51	8,737,283	-1.23(-2.28%)
Aug 28, 2015	53.78	53.89	53.35	53.74	5,471,810	-0.08(-0.14%)
Aug 27, 2015	53.28	54.24	52.83	53.81	7,933,937	+1.02(+1.93%)
Aug 26, 2015	51.91	52.93	51.68	52.79	7,144,499	+1.39(+2.70%)
Aug 25, 2015	53.56	53.91	51.39	51.40	12,919,835	-1.45(-2.75%)
Aug 24, 2015	53.56	54.66	51.25	52.86	15,317,589	-2.60(-4.68%)
Aug 21, 2015	56.22	56.43	55.45	55.45	5,817,506	-1.05(-1.86%)
Aug 20, 2015	56.64	56.93	56.33	56.50	5,639,232	-0.42(-0.74%)
Aug 19, 2015	57.10	57.18	56.58	56.92	3,385,086	-0.34(-0.59%)
Aug 18, 2015	57.08	57.33	56.91	57.26	4,095,387	+0.16(+0.27%)
Aug 17, 2015	56.68	57.15	56.38	57.10	4,106,375	+0.48(+0.85%)
Aug 14, 2015	56.15	56.64	55.94	56.62	3,606,764	+0.30(+0.54%)
Aug 13, 2015	56.13	56.55	55.66	56.32	3,358,217	+0.06(+0.11%)
Aug 12, 2015	55.88	56.27	55.58	56.25	4,552,723	+0.18(+0.32%)
Aug 11, 2015	55.57	56.31	55.50	56.08	6,400,685	+0.37(+0.66%)
Aug 10, 2015	56.10	56.15	55.45	55.71	3,672,883	-0.18(-0.32%)
Aug 07, 2015	55.59	55.96	55.18	55.88	5,558,600	+0.21(+0.37%)
Aug 06, 2015	55.65	55.71	54.75	55.68	4,896,867	+0.08(+0.14%)
Aug 05, 2015	56.03	56.14	55.38	55.60	5,333,690	-0.37(-0.66%)
Aug 04, 2015	56.54	56.64	55.84	55.97	5,762,338	-0.41(-0.73%)
Aug 03, 2015	56.22	56.44	56.03	56.38	5,309,577	+0.35(+0.62%)
Jul 31, 2015	55.98	56.48	55.93	56.03	7,740,813	+0.44(+0.79%)
Jul 30, 2015	55.78	55.88	55.41	55.59	4,134,459	-0.28(-0.50%)
Jul 29, 2015	55.44	55.96	55.22	55.87	11,262,250	+0.36(+0.65%)
Jul 28, 2015	55.48	55.69	55.31	55.51	3,770,005	+0.04(+0.06%)
Jul 27, 2015	55.28	55.79	55.28	55.47	4,233,923	+0.10(+0.18%)
Jul 24, 2015	55.16	55.56	54.99	55.37	3,948,055	+0.23(+0.42%)
Jul 23, 2015	55.80	55.83	54.81	55.14	4,496,002	-0.70(-1.24%)
Jul 22, 2015	55.64	56.03	55.59	55.83	4,065,215	+0.24(+0.43%)
Jul 21, 2015	55.81	56.03	55.59	55.59	4,991,984	-0.16(-0.28%)
Jul 20, 2015	55.55	55.85	55.38	55.75	3,052,039	+0.06(+0.11%)
Jul 17, 2015	55.85	55.91	55.52	55.69	2,542,139	-0.20(-0.36%)
Jul 16, 2015	55.53	55.96	55.53	55.88	3,517,324	+0.45(+0.81%)
Jul 15, 2015	55.20	55.64	55.10	55.44	3,155,379	+0.09(+0.17%)
Jul 14, 2015	55.32	55.54	55.02	55.35	3,415,960	+0.11(+0.21%)
Jul 13, 2015	55.20	55.85	54.94	55.23	4,071,407	+0.08(+0.14%)
Jul 10, 2015	54.93	55.52	54.80	55.15	6,730,934	+0.45(+0.83%)
Jul 09, 2015	55.10	55.28	54.57	54.70	4,671,383	-0.26(-0.48%)
Jul 08, 2015	54.88	55.15	54.79	54.96	6,967,393	-0.21(-0.39%)
Jul 07, 2015	54.61	55.27	54.48	55.17	8,347,881	+0.85(+1.57%)
Jul 06, 2015	53.71	54.39	53.65	54.32	7,213,948	+0.34(+0.63%)
Jul 02, 2015	54.23	53.98	53.98	53.98	6,067,685	+0.13(+0.25%)
Jul 01, 2015	52.76	53.85	52.74	53.85	8,908,862	+0.87(+1.65%)
Jun 30, 2015	53.29	53.47	52.84	52.98	8,256,072	-0.02(-0.04%)
Jun 29, 2015	53.64	54.17	52.96	53.00	7,207,255	-0.84(-1.55%)
Jun 26, 2015	53.41	53.97	53.26	53.83	5,342,723	+0.38(+0.72%)
Jun 25, 2015	54.07	54.07	53.43	53.45	6,865,238	-0.55(-1.01%)
Jun 24, 2015	54.31	54.53	53.98	54.00	5,554,373	-0.29(-0.54%)
Jun 23, 2015	54.52	54.64	54.19	54.29	4,177,195	-0.46(-0.83%)
Jun 22, 2015	55.32	55.56	54.69	54.75	5,552,308	-0.57(-1.03%)
Jun 19, 2015	55.78	55.90	55.14	55.32	8,525,281	-0.43(-0.77%)
Jun 18, 2015	55.02	55.98	55.02	55.75	7,999,174	+0.76(+1.38%)
Jun 17, 2015	54.57	55.03	54.15	54.99	5,585,846	+0.46(+0.85%)
Jun 16, 2015	54.14	54.61	54.03	54.52	7,796,787	+0.44(+0.80%)
Jun 15, 2015	54.33	54.33	53.99	54.09	5,077,378	-0.29(-0.54%)
Jun 12, 2015	54.24	54.60	54.23	54.38	4,451,086	-0.05(-0.09%)
Jun 11, 2015	54.50	54.64	54.33	54.43	13,402,484	+0.33(+0.61%)
Jun 10, 2015	53.70	54.58	53.63	54.10	6,169,311	+0.38(+0.71%)
Jun 09, 2015	53.94	54.20	53.65	53.72	6,557,377	-0.39(-0.73%)
Jun 08, 2015	54.21	54.36	54.00	54.12	4,766,697	-0.10(-0.18%)
Jun 05, 2015	54.10	54.62	53.74	54.22	8,745,551	-0.61(-1.11%)
Jun 04, 2015	54.88	55.08	54.65	54.83	5,283,684	-0.11(-0.19%)
Jun 03, 2015	55.58	55.65	54.87	54.93	5,535,362	-0.80(-1.44%)
Jun 02, 2015	56.01	56.03	55.49	55.73	4,718,440	-0.52(-0.92%)
Jun 01, 2015	55.75	56.36	55.49	56.25	6,357,930	+0.68(+1.23%)
May 29, 2015	56.13	56.31	55.49	55.57	6,816,663	-0.65(-1.15%)
May 28, 2015	56.29	56.45	55.93	56.22	3,947,631	-0.11(-0.20%)
May 27, 2015	55.99	56.42	55.73	56.33	4,241,911	+0.55(+0.98%)
May 26, 2015	56.17	56.21	55.62	55.78	4,331,774	-0.43(-0.76%)
May 22, 2015	56.08	56.21	56.21	56.21	5,792,660	-0.07(-0.12%)
May 21, 2015	56.60	56.67	56.02	56.28	3,799,292	-0.27(-0.47%)
May 20, 2015	56.67	56.93	56.48	56.55	4,881,023	-0.05(-0.09%)
May 19, 2015	56.51	56.93	56.46	56.60	3,965,724	-0.20(-0.35%)
May 18, 2015	56.75	56.92	56.48	56.79	4,913,472	-0.15(-0.26%)
May 15, 2015	56.60	57.11	56.46	56.94	6,252,832	+0.58(+1.02%)
May 14, 2015	55.61	56.39	55.47	56.36	6,985,897	+1.07(+1.93%)
May 13, 2015	56.17	56.42	55.18	55.30	8,861,387	-0.53(-0.96%)
May 12, 2015	55.25	56.01	54.85	55.83	6,749,373	+0.17(+0.30%)
May 11, 2015	56.29	56.67	55.49	55.66	4,387,134	-0.85(-1.50%)
May 08, 2015	56.28	57.28	56.26	56.51	7,315,101	+0.78(+1.40%)
May 07, 2015	54.97	55.95	54.92	55.73	9,058,410	+0.84(+1.54%)
May 06, 2015	55.02	55.15	54.57	54.89	9,228,568	-0.11(-0.19%)
May 05, 2015	56.19	56.19	54.90	54.99	9,124,453	-1.22(-2.17%)
May 04, 2015	56.34	56.74	56.13	56.22	6,499,376	+0.06(+0.10%)
May 01, 2015	55.80	56.55	55.69	56.16	8,406,057	+0.42(+0.76%)
Apr 30, 2015	56.43	56.50	55.40	55.74	12,466,605	-0.92(-1.62%)
Apr 29, 2015	57.27	57.55	56.51	56.66	4,485,185	-1.17(-2.02%)
Apr 28, 2015	57.88	58.01	57.45	57.82	4,875,432	-0.11(-0.19%)
Apr 27, 2015	58.06	58.50	57.80	57.94	4,234,431	-0.08(-0.13%)
Apr 24, 2015	57.96	58.35	57.75	58.01	3,263,695	+0.12(+0.21%)
Apr 23, 2015	57.73	58.02	57.61	57.89	3,227,439	+0.15(+0.27%)
Apr 22, 2015	57.64	58.04	57.59	57.74	5,486,892	+0.12(+0.21%)
Apr 21, 2015	57.52	57.99	57.46	57.62	5,455,061	+0.10(+0.17%)
Apr 20, 2015	57.67	57.85	57.34	57.52	4,544,647	+0.08(+0.15%)
Apr 17, 2015	57.48	57.78	57.05	57.44	7,199,463	-0.27(-0.46%)
Apr 16, 2015	57.45	57.95	57.18	57.71	4,835,524	+0.15(+0.26%)
Apr 15, 2015	58.22	58.23	57.52	57.56	5,004,367	-0.44(-0.75%)
Apr 14, 2015	57.92	58.28	57.86	57.99	5,215,979	+0.20(+0.35%)
Apr 13, 2015	57.92	58.15	57.78	57.79	3,344,748	-0.15(-0.27%)
Apr 10, 2015	58.29	58.63	57.78	57.94	5,200,297	-0.04(-0.07%)
Apr 09, 2015	59.12	59.12	57.85	57.99	7,261,202	-1.23(-2.08%)
Apr 08, 2015	59.31	59.38	59.04	59.22	3,745,956	+0.09(+0.15%)
Apr 07, 2015	60.17	60.17	59.12	59.12	4,328,002	-1.06(-1.76%)
Apr 06, 2015	59.76	60.39	59.67	60.18	6,263,412	+0.62(+1.04%)
Apr 02, 2015	59.22	59.57	59.57	59.57	5,562,521	+0.45(+0.76%)
Apr 01, 2015	59.24	59.44	58.65	59.12	9,493,430	-0.08(-0.14%)
Mar 31, 2015	59.46	59.88	59.03	59.20	4,247,882	-0.53(-0.88%)
Mar 30, 2015	59.14	59.78	58.99	59.73	5,909,862	+0.84(+1.43%)
Mar 27, 2015	58.86	59.13	58.65	58.88	3,319,132	+0.08(+0.13%)
Mar 26, 2015	58.97	59.09	58.54	58.81	8,029,536	-0.31(-0.52%)
Mar 25, 2015	60.31	60.44	58.95	59.12	7,678,587	-1.04(-1.73%)
Mar 24, 2015	60.63	60.65	60.14	60.15	8,350,599	-0.52(-0.85%)
Mar 23, 2015	60.75	61.15	60.55	60.67	5,220,740	-0.08(-0.13%)
Mar 20, 2015	59.61	60.80	59.41	60.75	8,602,798	+1.49(+2.51%)
Mar 19, 2015	59.21	59.62	59.02	59.26	8,113,335	-0.03(-0.05%)
Mar 18, 2015	58.08	59.46	57.75	59.29	8,283,238	+1.21(+2.09%)
Mar 17, 2015	57.98	58.34	57.73	58.07	5,393,622	-0.02(-0.04%)
Mar 16, 2015	57.82	58.44	57.67	58.10	3,956,263	+0.59(+1.03%)
Mar 13, 2015	57.53	57.66	57.12	57.50	4,102,388	-0.03(-0.06%)
Mar 12, 2015	56.76	57.61	56.74	57.54	5,749,466	+0.98(+1.74%)
Mar 11, 2015	56.57	56.74	56.34	56.55	4,058,769	+0.05(+0.09%)
Mar 10, 2015	56.38	56.77	56.29	56.50	8,575,421	-0.04(-0.07%)
Mar 09, 2015	56.29	56.67	56.29	56.55	9,380,927	+0.45(+0.80%)
Mar 06, 2015	57.28	57.30	55.99	56.10	10,267,104	-1.93(-3.32%)
Mar 05, 2015	58.00	58.60	57.97	58.03	5,019,795	+0.17(+0.29%)
Mar 04, 2015	58.42	58.42	57.73	57.86	4,375,572	-0.56(-0.96%)
Mar 03, 2015	58.45	58.58	57.91	58.42	6,176,543	-0.11(-0.19%)
Mar 02, 2015	58.34	59.17	58.26	58.53	7,669,672	+0.34(+0.58%)
Feb 27, 2015	57.92	58.34	57.54	58.19	6,200,831	+0.45(+0.79%)
Feb 26, 2015	58.37	58.40	57.61	57.74	6,788,405	-0.64(-1.09%)
Feb 25, 2015	58.42	59.00	58.30	58.37	9,598,332	+0.01(+0.02%)
Feb 24, 2015	59.44	59.44	58.11	58.36	8,635,558	-1.17(-1.97%)
Feb 23, 2015	59.07	59.56	59.02	59.53	5,563,893	+0.47(+0.80%)
Feb 20, 2015	58.51	59.15	58.42	59.06	7,138,416	+0.57(+0.97%)
Feb 19, 2015	59.81	59.81	58.36	58.49	7,758,580	-1.28(-2.15%)
Feb 18, 2015	59.22	59.85	58.79	59.78	7,862,251	+0.55(+0.93%)
Feb 17, 2015	59.33	59.93	59.09	59.23	9,190,187	-0.15(-0.25%)
Feb 13, 2015	59.96	59.37	59.37	59.37	4,934,742	-0.40(-0.67%)
Feb 12, 2015	59.21	59.83	59.00	59.77	6,479,920	+0.70(+1.19%)
Feb 11, 2015	59.36	59.55	58.66	59.07	5,769,400	-0.17(-0.29%)
Feb 10, 2015	59.16	59.37	58.53	59.24	8,802,832	+0.19(+0.32%)
Feb 09, 2015	59.41	59.76	59.04	59.05	6,068,310	-0.42(-0.70%)
Feb 06, 2015	61.10	61.19	59.21	59.47	9,059,000	-1.78(-2.91%)
Feb 05, 2015	60.67	61.28	60.50	61.25	4,185,354	+0.73(+1.20%)
Feb 04, 2015	60.64	60.79	60.18	60.52	4,774,641	-0.25(-0.41%)
Feb 03, 2015	60.26	60.80	59.79	60.78	6,615,143	+0.52(+0.87%)