High Dividend Ishares Core ETF (NY: HDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	54.16	54.29	54.01	54.04	401,825	-0.07(-0.13%)
Nov 27, 2015	53.99	54.15	53.96	54.12	161,235	+0.07(+0.13%)
Nov 25, 2015	54.00	54.04	54.04	54.04	453,013	-0.03(-0.05%)
Nov 24, 2015	53.62	54.23	53.62	54.07	882,320	+0.23(+0.42%)
Nov 23, 2015	53.85	54.00	53.71	53.85	245,856	-0.01(-0.03%)
Nov 20, 2015	54.21	54.36	53.80	53.86	256,152	-0.13(-0.24%)
Nov 19, 2015	53.81	54.09	53.81	53.99	249,570	+0.16(+0.30%)
Nov 18, 2015	53.45	53.89	53.30	53.83	270,744	+0.48(+0.90%)
Nov 17, 2015	53.48	53.78	53.21	53.35	275,828	-0.12(-0.23%)
Nov 16, 2015	52.46	53.49	52.46	53.48	308,530	+1.00(+1.91%)
Nov 13, 2015	52.90	53.04	52.47	52.47	662,413	-0.57(-1.07%)
Nov 12, 2015	53.50	53.55	53.01	53.04	270,341	-0.78(-1.44%)
Nov 11, 2015	53.96	54.04	53.78	53.82	178,614	-0.01(-0.01%)
Nov 10, 2015	53.67	53.88	53.59	53.83	456,252	+0.10(+0.19%)
Nov 09, 2015	54.07	54.07	53.54	53.72	941,318	-0.53(-0.98%)
Nov 06, 2015	54.49	54.49	53.79	54.25	205,259	-0.49(-0.90%)
Nov 05, 2015	55.08	55.11	54.63	54.75	220,872	-0.42(-0.76%)
Nov 04, 2015	55.55	55.56	55.07	55.17	375,322	-0.27(-0.48%)
Nov 03, 2015	55.22	55.58	55.10	55.44	321,567	+0.20(+0.36%)
Nov 02, 2015	54.69	55.29	54.68	55.24	599,613	+0.58(+1.06%)
Oct 30, 2015	54.84	55.02	54.65	54.66	297,304	-0.10(-0.19%)
Oct 29, 2015	54.73	54.83	54.55	54.76	280,531	-0.14(-0.25%)
Oct 28, 2015	54.57	54.97	54.25	54.90	331,658	+0.46(+0.84%)
Oct 27, 2015	54.48	54.52	54.22	54.44	201,319	-0.17(-0.32%)
Oct 26, 2015	54.92	54.97	54.58	54.62	474,399	-0.40(-0.73%)
Oct 23, 2015	55.12	55.12	54.78	55.02	347,823	+0.16(+0.29%)
Oct 22, 2015	53.96	54.92	53.96	54.86	386,206	+1.13(+2.10%)
Oct 21, 2015	53.97	54.15	53.67	53.73	830,263	-0.20(-0.36%)
Oct 20, 2015	53.91	54.07	53.82	53.93	1,464,511	-0.16(-0.30%)
Oct 19, 2015	54.01	54.09	53.80	54.09	336,003	-0.13(-0.24%)
Oct 16, 2015	53.95	54.22	53.89	54.22	509,730	+0.40(+0.74%)
Oct 15, 2015	53.28	53.82	53.19	53.82	274,712	+0.67(+1.26%)
Oct 14, 2015	52.96	53.29	52.93	53.15	476,006	+0.15(+0.27%)
Oct 13, 2015	53.03	53.26	52.92	53.00	921,794	-0.23(-0.44%)
Oct 12, 2015	53.19	53.26	53.10	53.24	599,688	+0.02(+0.04%)
Oct 09, 2015	53.40	53.42	53.08	53.22	234,753	-0.11(-0.20%)
Oct 08, 2015	52.64	53.35	52.61	53.32	887,370	+0.55(+1.03%)
Oct 07, 2015	52.56	52.82	52.31	52.78	433,202	+0.54(+1.03%)
Oct 06, 2015	52.18	52.42	52.07	52.24	397,300	+0.06(+0.11%)
Oct 05, 2015	51.52	52.21	51.51	52.18	500,863	+1.02(+2.00%)
Oct 02, 2015	50.02	51.16	49.91	51.16	506,501	+0.78(+1.54%)
Oct 01, 2015	50.69	50.80	49.96	50.38	359,508	-0.18(-0.36%)
Sep 30, 2015	50.32	50.58	50.16	50.56	365,914	+0.73(+1.46%)
Sep 29, 2015	49.78	50.02	49.55	49.84	1,021,401	+0.16(+0.32%)
Sep 28, 2015	50.16	50.22	49.61	49.68	321,995	-0.73(-1.46%)
Sep 25, 2015	50.55	50.82	50.19	50.41	349,908	+0.21(+0.42%)
Sep 24, 2015	49.76	50.32	49.66	50.20	391,824	+0.13(+0.26%)
Sep 23, 2015	50.33	50.33	49.92	50.07	655,034	-0.16(-0.31%)
Sep 22, 2015	50.17	50.33	49.99	50.23	320,908	-0.47(-0.92%)
Sep 21, 2015	50.77	50.92	50.51	50.69	309,567	+0.17(+0.33%)
Sep 18, 2015	50.60	51.00	50.36	50.53	349,331	-0.71(-1.39%)
Sep 17, 2015	51.15	51.91	51.05	51.24	545,248	-0.04(-0.07%)
Sep 16, 2015	50.95	51.33	50.91	51.28	476,929	+0.50(+0.99%)
Sep 15, 2015	50.23	50.86	50.18	50.77	213,572	+0.66(+1.32%)
Sep 14, 2015	50.29	50.29	49.95	50.11	1,542,583	-0.17(-0.34%)
Sep 11, 2015	49.95	50.28	49.77	50.28	317,895	+0.19(+0.39%)
Sep 10, 2015	49.89	50.36	49.80	50.09	221,247	+0.17(+0.35%)
Sep 09, 2015	51.06	51.10	49.82	49.92	214,129	-0.77(-1.52%)
Sep 08, 2015	50.34	50.69	50.16	50.69	204,898	+1.08(+2.17%)
Sep 04, 2015	49.95	49.61	49.61	49.61	231,099	-0.84(-1.67%)
Sep 03, 2015	50.49	50.92	50.28	50.45	313,380	+0.17(+0.34%)
Sep 02, 2015	50.10	50.28	49.71	50.28	306,586	+0.67(+1.35%)
Sep 01, 2015	50.56	50.56	49.33	49.61	699,523	-1.46(-2.86%)
Aug 31, 2015	51.10	51.16	50.70	51.07	535,191	-0.27(-0.53%)
Aug 28, 2015	51.13	51.44	51.02	51.34	239,232	+0.00(+0.00%)
Aug 27, 2015	50.86	51.34	50.38	51.34	452,167	+1.14(+2.28%)
Aug 26, 2015	49.05	50.25	48.82	50.20	717,784	+1.63(+3.35%)
Aug 25, 2015	49.92	51.12	48.52	48.57	893,737	-0.86(-1.75%)
Aug 24, 2015	48.77	51.51	28.77	49.44	2,055,476	-1.90(-3.70%)
Aug 21, 2015	52.08	52.43	51.32	51.33	1,118,676	-1.22(-2.33%)
Aug 20, 2015	52.89	53.13	52.54	52.56	326,498	-0.69(-1.30%)
Aug 19, 2015	53.46	53.61	52.96	53.25	410,817	-0.40(-0.75%)
Aug 18, 2015	53.76	53.79	53.58	53.65	771,491	-0.22(-0.40%)
Aug 17, 2015	53.56	53.87	53.41	53.87	168,596	+0.12(+0.23%)
Aug 14, 2015	53.52	53.74	53.43	53.74	217,197	+0.22(+0.40%)
Aug 13, 2015	53.64	53.72	53.43	53.53	422,126	-0.14(-0.27%)
Aug 12, 2015	53.13	53.74	53.00	53.67	276,950	+0.17(+0.32%)
Aug 11, 2015	53.33	53.53	53.25	53.50	251,052	-0.20(-0.38%)
Aug 10, 2015	53.25	53.70	53.25	53.70	315,841	+0.62(+1.17%)
Aug 07, 2015	53.22	53.22	52.92	53.08	395,228	-0.22(-0.40%)
Aug 06, 2015	53.36	53.36	53.10	53.30	445,163	-0.04(-0.08%)
Aug 05, 2015	53.59	53.68	53.34	53.34	230,979	+0.08(+0.15%)
Aug 04, 2015	53.44	53.54	53.15	53.26	330,413	-0.18(-0.34%)
Aug 03, 2015	53.64	53.64	53.23	53.44	450,349	-0.24(-0.44%)
Jul 31, 2015	53.99	54.00	53.63	53.68	723,120	-0.25(-0.47%)
Jul 30, 2015	53.87	53.98	53.69	53.93	184,395	-0.04(-0.08%)
Jul 29, 2015	53.66	54.05	53.55	53.97	261,071	+0.34(+0.63%)
Jul 28, 2015	53.18	53.67	53.09	53.64	740,413	+0.70(+1.32%)
Jul 27, 2015	52.72	53.02	52.66	52.94	292,621	+0.01(+0.03%)
Jul 24, 2015	53.43	53.43	52.91	52.92	206,341	-0.41(-0.77%)
Jul 23, 2015	53.63	53.63	53.24	53.33	461,573	-0.21(-0.39%)
Jul 22, 2015	53.69	53.84	53.44	53.54	208,439	-0.24(-0.45%)
Jul 21, 2015	53.97	54.00	53.67	53.79	451,308	-0.41(-0.76%)
Jul 20, 2015	54.25	54.25	54.04	54.20	937,156	-0.03(-0.05%)
Jul 17, 2015	54.37	54.37	54.12	54.23	173,855	-0.21(-0.38%)
Jul 16, 2015	54.21	54.46	54.18	54.43	218,576	+0.46(+0.85%)
Jul 15, 2015	54.02	54.13	53.85	53.97	276,624	-0.13(-0.24%)
Jul 14, 2015	53.84	54.15	53.81	54.10	305,957	+0.18(+0.33%)
Jul 13, 2015	53.86	53.95	53.77	53.92	198,929	+0.35(+0.66%)
Jul 10, 2015	53.46	53.71	53.42	53.57	260,861	+0.50(+0.95%)
Jul 09, 2015	53.64	53.82	53.07	53.07	308,345	-0.06(-0.11%)
Jul 08, 2015	53.39	53.50	53.07	53.13	544,814	-0.61(-1.14%)
Jul 07, 2015	53.21	53.83	52.92	53.74	322,183	+0.63(+1.19%)
Jul 06, 2015	53.02	53.27	52.92	53.10	350,859	-0.22(-0.40%)
Jul 02, 2015	53.30	53.32	53.32	53.32	662,707	+0.14(+0.27%)
Jul 01, 2015	53.26	53.26	52.98	53.18	481,632	+0.27(+0.50%)
Jun 30, 2015	53.40	53.40	52.83	52.91	446,504	-0.12(-0.22%)
Jun 29, 2015	53.42	53.68	53.00	53.02	498,654	-0.83(-1.54%)
Jun 26, 2015	53.82	53.85	53.64	53.85	411,658	+0.12(+0.21%)
Jun 25, 2015	54.08	54.08	53.73	53.74	316,900	-0.22(-0.40%)
Jun 24, 2015	54.23	54.25	53.95	53.95	358,308	-0.32(-0.59%)
Jun 23, 2015	54.38	54.43	54.20	54.27	261,710	-0.03(-0.05%)
Jun 22, 2015	54.30	54.49	54.25	54.30	284,347	+0.18(+0.33%)
Jun 19, 2015	54.30	54.40	54.12	54.12	201,773	-0.27(-0.50%)
Jun 18, 2015	54.06	54.54	53.96	54.39	446,138	+0.53(+0.98%)
Jun 17, 2015	53.87	53.99	53.56	53.87	227,224	+0.11(+0.20%)
Jun 16, 2015	53.55	53.77	53.33	53.76	376,424	+0.33(+0.63%)
Jun 15, 2015	53.43	53.56	53.32	53.42	1,536,475	-0.28(-0.52%)
Jun 12, 2015	53.89	53.92	53.63	53.70	299,058	-0.43(-0.80%)
Jun 11, 2015	54.13	54.22	54.00	54.14	248,557	+0.14(+0.25%)
Jun 10, 2015	53.83	54.10	53.79	54.00	210,326	+0.46(+0.86%)
Jun 09, 2015	53.55	53.72	53.45	53.54	411,666	+0.07(+0.13%)
Jun 08, 2015	53.47	53.59	53.36	53.47	423,087	-0.05(-0.09%)
Jun 05, 2015	53.82	53.84	53.47	53.52	374,858	-0.41(-0.75%)
Jun 04, 2015	54.14	54.31	53.87	53.92	335,242	-0.39(-0.72%)
Jun 03, 2015	54.47	54.54	54.25	54.32	285,205	-0.06(-0.10%)
Jun 02, 2015	54.44	54.51	54.21	54.37	522,784	-0.11(-0.20%)
Jun 01, 2015	54.74	54.74	54.35	54.48	362,476	-0.08(-0.14%)
May 29, 2015	54.74	54.74	54.44	54.56	461,717	-0.19(-0.35%)
May 28, 2015	54.65	54.78	54.52	54.75	1,147,832	+0.01(+0.01%)
May 27, 2015	54.68	54.81	54.53	54.74	1,499,708	+0.17(+0.31%)
May 26, 2015	54.85	54.85	54.42	54.57	430,684	-0.41(-0.74%)
May 22, 2015	55.15	54.98	54.98	54.98	218,999	-0.28(-0.52%)
May 21, 2015	55.15	55.33	55.11	55.26	207,109	+0.16(+0.28%)
May 20, 2015	55.08	55.29	54.98	55.11	258,350	+0.11(+0.19%)
May 19, 2015	55.13	55.13	54.83	55.00	2,108,092	-0.13(-0.23%)
May 18, 2015	55.11	55.18	55.01	55.13	186,372	-0.05(-0.09%)
May 15, 2015	55.00	55.18	54.96	55.18	332,729	+0.19(+0.35%)
May 14, 2015	54.76	55.03	54.69	54.98	281,849	+0.51(+0.93%)
May 13, 2015	54.66	54.82	54.40	54.48	367,266	-0.06(-0.10%)
May 12, 2015	54.40	54.66	54.14	54.54	342,669	-0.03(-0.05%)
May 11, 2015	55.04	55.04	54.54	54.56	308,595	-0.52(-0.94%)
May 08, 2015	54.96	55.18	54.92	55.08	223,390	+0.59(+1.09%)
May 07, 2015	54.39	54.67	54.24	54.49	255,091	+0.00(+0.00%)
May 06, 2015	54.83	54.98	54.21	54.49	249,516	-0.14(-0.25%)
May 05, 2015	55.23	55.23	54.57	54.63	1,391,619	-0.57(-1.03%)
May 04, 2015	55.28	55.45	55.18	55.20	202,529	+0.01(+0.01%)
May 01, 2015	55.06	55.20	54.85	55.19	276,901	+0.22(+0.40%)
Apr 30, 2015	55.23	55.23	54.76	54.97	293,336	-0.29(-0.53%)
Apr 29, 2015	55.22	55.39	55.06	55.26	341,902	-0.17(-0.31%)
Apr 28, 2015	55.11	55.43	54.98	55.43	237,478	+0.33(+0.59%)
Apr 27, 2015	55.53	55.56	55.07	55.11	298,818	-0.29(-0.53%)
Apr 24, 2015	55.50	55.54	55.34	55.40	249,757	-0.12(-0.22%)
Apr 23, 2015	55.20	55.75	55.15	55.52	299,650	+0.33(+0.59%)
Apr 22, 2015	55.10	55.23	54.81	55.19	281,313	+0.06(+0.12%)
Apr 21, 2015	55.38	55.38	54.90	55.13	353,170	-0.12(-0.22%)
Apr 20, 2015	55.11	55.49	55.11	55.25	204,708	+0.34(+0.61%)
Apr 17, 2015	55.07	55.12	54.61	54.91	259,094	-0.36(-0.65%)
Apr 16, 2015	55.18	55.48	55.08	55.27	394,770	+0.09(+0.17%)
Apr 15, 2015	55.13	55.36	55.07	55.18	1,162,631	+0.24(+0.43%)
Apr 14, 2015	54.66	55.03	54.52	54.94	1,397,209	+0.31(+0.56%)
Apr 13, 2015	54.83	54.98	54.62	54.64	266,229	-0.36(-0.66%)
Apr 10, 2015	54.55	55.00	54.54	55.00	653,861	+0.74(+1.37%)
Apr 09, 2015	53.93	54.35	53.74	54.26	1,113,397	+0.31(+0.57%)
Apr 08, 2015	54.12	54.20	53.80	53.95	1,015,869	-0.13(-0.24%)
Apr 07, 2015	54.16	54.31	54.05	54.08	531,560	-0.10(-0.18%)
Apr 06, 2015	53.64	54.38	53.63	54.18	392,008	+0.51(+0.94%)
Apr 02, 2015	53.35	53.67	53.67	53.67	440,666	+0.21(+0.39%)
Apr 01, 2015	53.49	53.56	53.18	53.47	1,437,814	+0.05(+0.09%)
Mar 31, 2015	53.70	53.74	53.39	53.42	283,224	-0.45(-0.83%)
Mar 30, 2015	53.52	53.99	53.47	53.87	337,432	+0.64(+1.20%)
Mar 27, 2015	53.15	53.30	53.04	53.23	397,417	+0.11(+0.20%)
Mar 26, 2015	53.30	53.42	53.04	53.12	687,449	-0.21(-0.39%)
Mar 25, 2015	53.78	53.92	53.33	53.33	1,061,229	-0.19(-0.35%)
Mar 24, 2015	53.97	54.07	53.51	53.51	4,258,485	-0.50(-0.93%)
Mar 23, 2015	53.92	54.25	53.89	54.01	609,604	+0.16(+0.29%)
Mar 20, 2015	53.55	54.02	53.55	53.86	291,388	+0.44(+0.82%)
Mar 19, 2015	53.59	53.68	53.37	53.42	270,556	-0.40(-0.75%)
Mar 18, 2015	52.92	54.03	52.74	53.82	1,781,137	+0.80(+1.52%)
Mar 17, 2015	52.99	53.15	52.85	53.02	2,095,160	-0.24(-0.45%)
Mar 16, 2015	52.74	53.29	52.67	53.26	739,528	+0.65(+1.23%)
Mar 13, 2015	52.78	52.78	52.21	52.61	559,694	-0.33(-0.63%)
Mar 12, 2015	52.66	52.98	52.61	52.94	290,765	+0.49(+0.94%)
Mar 11, 2015	52.84	52.85	52.42	52.45	4,353,620	-0.28(-0.54%)
Mar 10, 2015	53.06	53.12	52.71	52.73	3,041,923	-0.63(-1.18%)
Mar 09, 2015	53.33	53.52	53.28	53.36	396,559	+0.11(+0.20%)
Mar 06, 2015	53.90	53.92	53.10	53.25	330,603	-0.97(-1.80%)
Mar 05, 2015	54.28	54.42	54.14	54.23	1,014,121	-0.08(-0.16%)
Mar 04, 2015	54.58	54.65	54.20	54.31	1,267,583	-0.34(-0.62%)
Mar 03, 2015	54.63	54.70	54.54	54.65	959,747	-0.14(-0.26%)
Mar 02, 2015	54.78	54.82	54.62	54.79	341,279	+0.01(+0.02%)
Feb 27, 2015	54.90	55.00	54.75	54.78	670,785	-0.09(-0.17%)
Feb 26, 2015	54.91	54.97	54.73	54.87	335,121	-0.14(-0.26%)
Feb 25, 2015	54.90	55.08	54.81	55.02	1,281,285	+0.12(+0.22%)
Feb 24, 2015	54.67	54.96	54.57	54.90	305,644	+0.23(+0.41%)
Feb 23, 2015	54.63	54.70	54.54	54.67	280,142	-0.12(-0.22%)
Feb 20, 2015	54.56	54.80	54.32	54.79	337,134	+0.11(+0.19%)
Feb 19, 2015	54.75	54.89	54.59	54.68	868,529	-0.36(-0.65%)
Feb 18, 2015	55.01	55.08	54.80	55.04	313,134	-0.04(-0.08%)
Feb 17, 2015	55.02	55.14	54.89	55.09	1,080,857	-0.08(-0.15%)
Feb 13, 2015	55.23	55.17	55.17	55.17	349,774	+0.01(+0.01%)
Feb 12, 2015	54.82	55.17	54.82	55.16	385,334	+0.54(+0.99%)
Feb 11, 2015	54.65	54.75	54.35	54.62	499,883	-0.14(-0.26%)
Feb 10, 2015	54.61	54.82	54.34	54.76	300,597	+0.47(+0.87%)
Feb 09, 2015	54.22	54.60	54.13	54.29	252,603	-0.16(-0.29%)
Feb 06, 2015	54.70	54.83	54.32	54.44	341,336	-0.20(-0.37%)
Feb 05, 2015	54.45	54.68	54.39	54.65	2,351,980	+0.48(+0.89%)
Feb 04, 2015	54.39	54.51	54.04	54.17	797,788	-0.40(-0.74%)
Feb 03, 2015	54.01	54.58	54.01	54.57	499,228	+0.75(+1.39%)
Feb 02, 2015	53.15	53.82	52.83	53.82	427,789	+0.85(+1.60%)
Jan 30, 2015	53.19	53.67	52.92	52.98	651,299	-0.66(-1.24%)
Jan 29, 2015	53.45	53.71	52.85	53.64	543,814	+0.36(+0.68%)
Jan 28, 2015	54.41	54.56	53.20	53.28	543,002	-0.94(-1.73%)
Jan 27, 2015	54.42	54.48	54.14	54.22	2,486,331	-0.52(-0.94%)
Jan 26, 2015	54.59	54.76	54.20	54.73	330,205	+0.16(+0.30%)
Jan 23, 2015	55.02	55.06	54.55	54.57	705,976	-0.52(-0.94%)
Jan 22, 2015	55.01	55.11	54.44	55.09	738,082	+0.28(+0.50%)
Jan 21, 2015	54.55	54.87	54.27	54.81	490,345	+0.27(+0.49%)
Jan 20, 2015	54.39	54.59	54.09	54.54	536,868	+0.29(+0.53%)
Jan 16, 2015	53.48	54.30	53.48	54.25	397,712	+0.68(+1.26%)
Jan 15, 2015	53.95	54.04	53.48	53.58	936,322	-0.15(-0.28%)
Jan 14, 2015	53.20	53.77	53.10	53.72	750,672	+0.01(+0.01%)
Jan 13, 2015	54.15	54.48	53.40	53.72	503,779	-0.15(-0.28%)
Jan 12, 2015	54.09	54.17	53.71	53.87	419,002	-0.25(-0.47%)
Jan 09, 2015	54.47	54.50	53.94	54.12	559,553	-0.32(-0.60%)
Jan 08, 2015	54.05	54.51	53.98	54.44	461,422	+0.82(+1.53%)
Jan 07, 2015	53.60	53.77	53.34	53.63	1,678,213	+0.42(+0.80%)
Jan 06, 2015	53.25	53.82	53.01	53.20	921,605	-0.11(-0.21%)
Jan 05, 2015	53.96	53.96	53.24	53.31	951,475	-0.76(-1.41%)
Jan 02, 2015	54.14	54.25	53.84	54.08	360,681	+0.07(+0.13%)
Dec 31, 2014	54.58	54.01	54.01	54.01	435,942	-0.63(-1.15%)
Dec 30, 2014	54.90	54.90	54.59	54.63	508,579	-0.32(-0.58%)
Dec 29, 2014	54.80	55.11	54.80	54.95	276,811	-0.04(-0.08%)
Dec 26, 2014	54.91	55.14	54.91	54.99	213,142	+0.15(+0.27%)
Dec 24, 2014	54.87	54.85	54.85	54.85	286,282	+0.00(+0.01%)
Dec 23, 2014	54.70	54.93	54.67	54.84	693,998	+0.23(+0.42%)
Dec 22, 2014	54.49	54.61	54.28	54.61	434,612	+0.18(+0.33%)
Dec 19, 2014	54.53	54.64	54.22	54.43	673,032	+0.02(+0.04%)
Dec 18, 2014	53.79	54.43	53.62	54.41	553,975	+1.22(+2.30%)
Dec 17, 2014	52.52	53.31	52.30	53.18	2,227,452	+0.97(+1.86%)
Dec 16, 2014	52.05	53.25	52.05	52.21	731,158	-0.08(-0.16%)
Dec 15, 2014	52.87	53.01	52.17	52.30	666,390	-0.42(-0.80%)
Dec 12, 2014	53.16	53.43	52.69	52.72	409,788	-0.78(-1.46%)
Dec 11, 2014	53.34	54.04	53.34	53.50	452,875	+0.21(+0.40%)
Dec 10, 2014	53.81	53.95	53.23	53.29	439,266	-0.66(-1.22%)
Dec 09, 2014	53.80	53.97	53.53	53.95	732,441	-0.43(-0.78%)
Dec 08, 2014	54.52	54.62	54.25	54.37	555,711	-0.27(-0.49%)
Dec 05, 2014	54.68	54.68	54.52	54.64	362,545	-0.04(-0.08%)
Dec 04, 2014	54.79	54.81	54.43	54.68	449,475	-0.10(-0.19%)
Dec 03, 2014	54.83	54.83	54.61	54.78	541,302	-0.03(-0.06%)
Dec 02, 2014	54.57	54.88	54.56	54.81	316,140	+0.21(+0.38%)