High Yield Corp Bond Ishares Iboxx $ ETF (NY: HYG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	58.08	58.15	57.90	58.04	22,442,184	+0.03(+0.05%)
Nov 29, 2016	57.94	58.08	57.90	58.02	13,522,308	-0.07(-0.13%)
Nov 28, 2016	58.02	58.28	57.92	58.09	24,933,538	-0.01(-0.01%)
Nov 25, 2016	58.06	58.12	58.01	58.10	2,965,386	+0.07(+0.13%)
Nov 23, 2016		58.02	58.02	58.02	0	-0.22(-0.37%)
Nov 22, 2016	57.91	58.30	57.89	58.24	24,562,336	+0.43(+0.74%)
Nov 21, 2016	57.50	57.84	57.50	57.81	17,089,720	+0.46(+0.80%)
Nov 18, 2016	57.48	57.56	57.25	57.35	26,238,666	+0.00(+0.00%)
Nov 17, 2016	57.50	57.67	57.35	57.35	17,733,064	-0.16(-0.27%)
Nov 16, 2016	57.50	57.60	57.42	57.51	17,656,374	-0.23(-0.40%)
Nov 15, 2016	57.28	57.81	57.28	57.74	26,396,182	+0.75(+1.32%)
Nov 14, 2016	56.42	57.06	56.41	56.99	31,040,538	+0.42(+0.74%)
Nov 11, 2016	56.92	57.06	56.42	56.57	24,262,892	-0.54(-0.94%)
Nov 10, 2016	57.74	57.74	57.07	57.10	49,009,112	-0.76(-1.31%)
Nov 09, 2016	57.91	58.23	57.81	57.86	36,681,492	-0.41(-0.70%)
Nov 08, 2016	58.13	58.37	58.11	58.27	30,058,634	-0.13(-0.22%)
Nov 07, 2016	58.11	58.43	58.07	58.40	21,272,344	+0.81(+1.40%)
Nov 04, 2016	57.67	57.77	57.54	57.59	16,187,837	+0.03(+0.05%)
Nov 03, 2016	57.67	57.76	57.52	57.56	18,739,528	+0.01(+0.02%)
Nov 02, 2016	57.71	57.76	57.48	57.55	28,912,150	-0.26(-0.45%)
Nov 01, 2016	58.06	58.06	57.58	57.81	38,636,760	-0.23(-0.39%)
Oct 31, 2016	58.20	58.23	57.97	58.03	31,385,708	-0.18(-0.30%)
Oct 28, 2016	58.43	58.47	58.16	58.21	29,267,704	-0.28(-0.48%)
Oct 27, 2016	58.76	58.78	58.39	58.49	28,656,252	-0.22(-0.37%)
Oct 26, 2016	58.80	58.93	58.69	58.71	20,474,516	-0.24(-0.40%)
Oct 25, 2016	58.92	58.98	58.85	58.94	10,237,133	-0.03(-0.06%)
Oct 24, 2016	59.02	59.07	58.88	58.98	10,673,291	+0.03(+0.06%)
Oct 21, 2016	58.82	59.00	58.74	58.94	12,351,359	+0.01(+0.02%)
Oct 20, 2016	58.92	58.97	58.82	58.93	18,613,992	+0.01(+0.01%)
Oct 19, 2016	58.80	58.96	58.79	58.92	14,635,976	+0.17(+0.29%)
Oct 18, 2016	58.73	58.78	58.57	58.76	12,457,632	+0.24(+0.40%)
Oct 17, 2016	58.59	58.69	58.50	58.52	11,546,653	-0.08(-0.14%)
Oct 14, 2016	58.63	58.68	58.52	58.60	10,029,211	+0.14(+0.23%)
Oct 13, 2016	58.43	58.54	58.31	58.47	15,733,692	-0.15(-0.25%)
Oct 12, 2016	58.61	58.72	58.51	58.61	11,732,347	-0.02(-0.03%)
Oct 11, 2016	58.88	58.88	58.54	58.63	13,124,998	-0.33(-0.56%)
Oct 10, 2016	58.84	59.03	58.80	58.97	6,199,184	+0.17(+0.29%)
Oct 07, 2016	58.69	58.82	58.52	58.80	16,044,058	+0.13(+0.23%)
Oct 06, 2016	58.67	58.69	58.51	58.66	14,014,902	+0.03(+0.06%)
Oct 05, 2016	58.67	58.69	58.53	58.63	13,969,390	+0.16(+0.27%)
Oct 04, 2016	58.65	58.70	58.39	58.47	16,389,762	-0.10(-0.17%)
Oct 03, 2016	58.57	58.63	58.46	58.57	15,850,731	-0.04(-0.06%)
Sep 30, 2016	58.44	58.63	58.42	58.61	16,411,717	+0.26(+0.44%)
Sep 29, 2016	58.55	58.56	58.14	58.35	19,753,146	-0.22(-0.38%)
Sep 28, 2016	58.29	58.59	58.08	58.58	16,320,343	+0.39(+0.67%)
Sep 27, 2016	57.94	58.19	57.85	58.19	9,518,081	+0.17(+0.29%)
Sep 26, 2016	58.15	58.22	57.97	58.02	9,812,082	-0.26(-0.44%)
Sep 23, 2016	58.30	58.42	58.23	58.27	19,537,118	-0.07(-0.12%)
Sep 22, 2016	58.34	58.52	58.24	58.34	17,588,284	+0.19(+0.34%)
Sep 21, 2016	57.70	58.18	57.68	58.15	26,030,914	+0.48(+0.83%)
Sep 20, 2016	57.76	57.83	57.58	57.67	12,961,088	-0.07(-0.12%)
Sep 19, 2016	57.74	57.81	57.64	57.74	14,673,006	+0.03(+0.06%)
Sep 16, 2016	57.62	57.72	57.48	57.70	12,501,030	+0.01(+0.02%)
Sep 15, 2016	57.43	57.72	57.39	57.69	14,895,007	+0.34(+0.59%)
Sep 14, 2016	57.45	57.63	57.29	57.35	21,227,112	-0.01(-0.02%)
Sep 13, 2016	57.67	57.74	57.27	57.37	32,615,778	-0.44(-0.77%)
Sep 12, 2016	57.50	57.92	57.46	57.81	26,379,264	+0.20(+0.35%)
Sep 09, 2016	58.00	58.14	57.59	57.61	37,350,860	-0.56(-0.96%)
Sep 08, 2016	58.28	58.31	58.16	58.17	12,551,842	-0.11(-0.18%)
Sep 07, 2016	58.40	58.44	58.23	58.27	12,275,408	-0.16(-0.28%)
Sep 06, 2016	58.35	58.44	58.33	58.44	18,851,452	+0.07(+0.11%)
Sep 02, 2016	58.27	58.37	58.37	58.37	20,158,736	+0.27(+0.46%)
Sep 01, 2016	58.03	58.12	57.84	58.10	22,261,866	+0.12(+0.20%)
Aug 31, 2016	58.17	58.21	57.93	57.98	25,396,270	-0.23(-0.39%)
Aug 30, 2016	58.18	58.28	58.05	58.21	24,158,824	+0.03(+0.06%)
Aug 29, 2016	57.98	58.21	57.95	58.18	15,006,115	+0.29(+0.50%)
Aug 26, 2016	57.92	58.20	57.79	57.89	15,766,902	-0.07(-0.12%)
Aug 25, 2016	57.88	58.03	57.87	57.96	11,188,416	+0.11(+0.18%)
Aug 24, 2016	58.00	58.03	57.84	57.85	9,951,149	-0.16(-0.28%)
Aug 23, 2016	57.96	58.07	57.91	58.01	11,178,852	+0.19(+0.34%)
Aug 22, 2016	57.85	57.89	57.72	57.82	8,021,396	-0.09(-0.16%)
Aug 19, 2016	58.01	58.06	57.88	57.91	11,175,340	-0.17(-0.30%)
Aug 18, 2016	57.90	58.09	57.86	58.09	12,833,335	+0.23(+0.39%)
Aug 17, 2016	57.82	57.88	57.73	57.86	21,142,190	+0.08(+0.14%)
Aug 16, 2016	57.92	57.92	57.75	57.78	12,117,871	-0.12(-0.20%)
Aug 15, 2016	57.84	57.93	57.74	57.89	14,049,663	+0.17(+0.30%)
Aug 12, 2016	57.64	57.74	57.60	57.72	5,975,702	+0.05(+0.08%)
Aug 11, 2016	57.63	57.75	57.58	57.68	10,066,692	+0.14(+0.24%)
Aug 10, 2016	57.66	57.68	57.52	57.54	10,840,918	-0.11(-0.19%)
Aug 09, 2016	57.48	57.68	57.46	57.64	20,592,666	+0.20(+0.35%)
Aug 08, 2016	57.32	57.47	57.25	57.44	16,149,714	+0.23(+0.41%)
Aug 05, 2016	57.27	57.37	57.19	57.21	18,413,432	+0.13(+0.22%)
Aug 04, 2016	56.93	57.16	56.85	57.08	17,691,416	+0.36(+0.64%)
Aug 03, 2016	56.51	56.77	56.48	56.72	20,534,908	+0.25(+0.45%)
Aug 02, 2016	56.53	56.59	56.37	56.47	32,834,648	-0.08(-0.14%)
Aug 01, 2016	56.83	56.83	56.50	56.55	27,415,328	-0.32(-0.56%)
Jul 29, 2016	56.71	56.88	56.58	56.87	22,833,410	+0.05(+0.09%)
Jul 28, 2016	56.93	56.93	56.75	56.81	26,987,334	-0.24(-0.42%)
Jul 27, 2016	56.98	57.07	56.82	57.05	17,619,140	+0.17(+0.30%)
Jul 26, 2016	57.06	57.09	56.85	56.88	21,466,880	-0.22(-0.38%)
Jul 25, 2016	57.32	57.32	57.05	57.10	22,181,508	-0.27(-0.48%)
Jul 22, 2016	57.13	57.43	57.08	57.37	15,805,770	+0.25(+0.44%)
Jul 21, 2016	57.11	57.31	57.09	57.12	16,919,544	-0.08(-0.14%)
Jul 20, 2016	57.13	57.25	57.03	57.20	10,885,243	+0.15(+0.26%)
Jul 19, 2016	57.08	57.17	56.95	57.05	11,038,918	-0.15(-0.27%)
Jul 18, 2016	57.05	57.22	57.01	57.21	11,185,441	+0.19(+0.34%)
Jul 15, 2016	57.16	57.22	56.99	57.01	13,763,609	-0.11(-0.20%)
Jul 14, 2016	57.19	57.20	56.99	57.13	11,661,785	+0.11(+0.20%)
Jul 13, 2016	57.17	57.19	56.93	57.01	19,585,824	-0.17(-0.29%)
Jul 12, 2016	57.30	57.47	57.17	57.18	24,142,832	+0.16(+0.28%)
Jul 11, 2016	57.02	57.21	57.00	57.02	27,506,062	+0.03(+0.06%)
Jul 08, 2016	56.47	57.02	56.24	56.99	32,135,362	+0.75(+1.33%)
Jul 07, 2016	56.18	56.33	56.09	56.24	19,612,678	+0.07(+0.13%)
Jul 06, 2016	55.85	56.17	55.76	56.17	14,429,311	+0.25(+0.44%)
Jul 05, 2016	56.13	56.13	55.83	55.92	18,141,374	-0.32(-0.57%)
Jul 01, 2016	56.13	56.24	56.24	56.24	24,546,474	+0.11(+0.20%)
Jun 30, 2016	55.70	56.20	55.63	56.13	39,694,256	+0.38(+0.68%)
Jun 29, 2016	55.39	55.86	55.36	55.75	35,619,524	+0.70(+1.26%)
Jun 28, 2016	54.89	55.08	54.79	55.06	20,990,938	+0.68(+1.26%)
Jun 27, 2016	55.00	55.04	54.35	54.37	42,073,748	-0.80(-1.44%)
Jun 24, 2016	55.00	55.70	54.94	55.17	47,408,540	-0.92(-1.64%)
Jun 23, 2016	55.92	56.09	55.88	56.09	14,969,749	+0.41(+0.74%)
Jun 22, 2016	55.66	55.74	55.59	55.68	16,232,894	+0.05(+0.10%)
Jun 21, 2016	55.51	55.65	55.42	55.63	18,322,228	+0.21(+0.38%)
Jun 20, 2016	55.49	55.65	55.35	55.41	20,173,324	+0.32(+0.59%)
Jun 17, 2016	55.06	55.22	55.04	55.09	24,316,130	+0.04(+0.07%)
Jun 16, 2016	54.90	55.10	54.64	55.05	28,966,478	+0.03(+0.05%)
Jun 15, 2016	55.17	55.25	54.98	55.02	21,432,454	+0.03(+0.05%)
Jun 14, 2016	55.09	55.16	54.85	55.00	31,053,894	-0.19(-0.34%)
Jun 13, 2016	55.33	55.54	55.18	55.18	26,042,656	-0.37(-0.67%)
Jun 10, 2016	55.60	55.68	55.44	55.55	23,027,530	-0.27(-0.49%)
Jun 09, 2016	56.04	55.96	55.76	55.82	16,883,500	-0.22(-0.39%)
Jun 08, 2016	55.90	56.06	55.90	56.04	22,111,384	+0.21(+0.38%)
Jun 07, 2016	55.65	55.89	55.62	55.83	27,801,612	+0.25(+0.44%)
Jun 06, 2016	55.52	55.62	55.41	55.59	24,334,794	+0.25(+0.44%)
Jun 03, 2016	55.29	55.37	55.15	55.34	19,757,654	+0.10(+0.18%)
Jun 02, 2016	55.13	55.27	55.08	55.24	18,287,682	+0.01(+0.02%)
Jun 01, 2016	55.00	55.25	54.94	55.23	24,881,660	+0.09(+0.16%)
May 31, 2016	55.23	55.31	55.08	55.14	18,186,762	-0.05(-0.10%)
May 27, 2016	55.13	55.19	55.19	55.19	9,439,929	+0.09(+0.17%)
May 26, 2016	55.36	55.36	55.09	55.10	18,603,572	-0.16(-0.29%)
May 25, 2016	55.29	55.34	55.23	55.26	22,925,932	+0.09(+0.16%)
May 24, 2016	54.98	55.17	54.94	55.17	16,434,414	+0.33(+0.60%)
May 23, 2016	54.82	55.13	54.71	54.84	15,856,618	+0.01(+0.02%)
May 20, 2016	54.65	54.84	54.65	54.83	16,007,282	+0.19(+0.35%)
May 19, 2016	54.60	54.68	54.47	54.64	30,766,196	-0.15(-0.28%)
May 18, 2016	54.80	54.95	54.64	54.79	25,189,690	+0.01(+0.01%)
May 17, 2016	54.80	54.95	54.74	54.78	11,356,984	-0.11(-0.20%)
May 16, 2016	54.69	54.92	54.65	54.90	19,684,282	+0.30(+0.56%)
May 13, 2016	54.78	54.86	54.57	54.59	17,183,432	-0.24(-0.44%)
May 12, 2016	54.90	54.90	54.71	54.84	17,153,340	+0.09(+0.16%)
May 11, 2016	54.79	54.98	54.69	54.75	31,375,476	-0.04(-0.07%)
May 10, 2016	54.36	54.80	54.36	54.79	17,317,294	+0.46(+0.85%)
May 09, 2016	54.38	54.47	54.26	54.33	17,623,796	-0.10(-0.18%)
May 06, 2016	54.23	54.55	54.22	54.43	24,570,820	-0.03(-0.06%)
May 05, 2016	54.68	54.69	54.43	54.46	28,479,496	-0.05(-0.08%)
May 04, 2016	54.61	54.65	54.48	54.51	26,755,576	-0.20(-0.37%)
May 03, 2016	54.87	54.88	54.63	54.71	27,974,736	-0.36(-0.65%)
May 02, 2016	54.99	55.09	54.93	55.07	17,317,314	+0.02(+0.04%)
Apr 29, 2016	54.90	55.09	54.72	55.05	30,898,656	+0.09(+0.17%)
Apr 28, 2016	55.03	55.17	54.92	54.95	14,058,075	-0.09(-0.17%)
Apr 27, 2016	54.78	55.09	54.76	55.05	16,002,135	+0.32(+0.59%)
Apr 26, 2016	54.68	54.73	54.59	54.73	12,626,218	+0.18(+0.34%)
Apr 25, 2016	54.65	54.73	54.52	54.54	13,667,919	-0.21(-0.38%)
Apr 22, 2016	54.67	54.78	54.63	54.75	16,728,691	+0.12(+0.23%)
Apr 21, 2016	54.86	54.88	54.60	54.63	20,334,550	-0.17(-0.31%)
Apr 20, 2016	54.74	54.95	54.63	54.80	15,428,599	+0.11(+0.19%)
Apr 19, 2016	54.59	54.76	54.54	54.69	17,705,576	+0.23(+0.42%)
Apr 18, 2016	53.94	54.47	53.92	54.46	14,031,228	+0.31(+0.57%)
Apr 15, 2016	54.14	54.21	54.09	54.15	11,968,553	-0.09(-0.16%)
Apr 14, 2016	54.27	54.31	54.16	54.24	16,387,759	-0.02(-0.04%)
Apr 13, 2016	54.04	54.37	54.04	54.26	20,710,208	+0.35(+0.66%)
Apr 12, 2016	53.68	53.92	53.65	53.90	17,932,864	+0.32(+0.59%)
Apr 11, 2016	53.60	53.74	53.58	53.59	12,379,284	+0.07(+0.13%)
Apr 08, 2016	53.56	53.60	53.45	53.52	12,114,325	+0.24(+0.46%)
Apr 07, 2016	53.32	53.45	53.22	53.27	17,221,936	-0.26(-0.49%)
Apr 06, 2016	53.18	53.58	53.16	53.54	21,226,454	+0.45(+0.84%)
Apr 05, 2016	53.06	53.22	53.03	53.09	20,189,912	-0.20(-0.37%)
Apr 04, 2016	53.35	53.51	53.23	53.29	14,119,969	-0.13(-0.25%)
Apr 01, 2016	53.16	53.51	53.04	53.42	16,485,213	+0.04(+0.07%)
Mar 31, 2016	53.25	53.52	53.24	53.38	14,441,541	+0.07(+0.13%)
Mar 30, 2016	53.22	53.39	53.18	53.31	18,052,596	+0.19(+0.36%)
Mar 29, 2016	52.76	53.14	52.72	53.12	17,366,660	+0.20(+0.38%)
Mar 28, 2016	53.10	53.21	52.89	52.92	17,290,510	-0.24(-0.45%)
Mar 24, 2016	53.01	53.16	53.16	53.16	20,656,386	-0.24(-0.44%)
Mar 23, 2016	53.63	53.63	53.37	53.39	17,375,986	-0.25(-0.46%)
Mar 22, 2016	53.67	53.75	53.57	53.64	13,683,231	-0.14(-0.27%)
Mar 21, 2016	53.84	53.88	53.67	53.78	19,364,464	-0.06(-0.11%)
Mar 18, 2016	53.78	53.98	53.76	53.84	19,775,162	+0.12(+0.23%)
Mar 17, 2016	53.50	53.81	53.40	53.72	28,193,664	+0.34(+0.64%)
Mar 16, 2016	52.88	53.57	52.81	53.38	33,005,090	+0.35(+0.67%)
Mar 15, 2016	53.19	53.24	53.00	53.03	25,162,538	-0.50(-0.93%)
Mar 14, 2016	53.50	53.62	53.28	53.52	19,148,338	-0.15(-0.28%)
Mar 11, 2016	53.40	53.75	53.35	53.67	28,560,522	+0.64(+1.21%)
Mar 10, 2016	52.97	53.05	52.63	53.03	27,801,968	+0.37(+0.69%)
Mar 09, 2016	52.63	52.73	52.51	52.67	11,783,087	+0.13(+0.25%)
Mar 08, 2016	52.79	52.83	52.51	52.54	27,259,632	-0.37(-0.70%)
Mar 07, 2016	52.72	52.93	52.71	52.91	19,368,432	+0.07(+0.12%)
Mar 04, 2016	52.79	53.09	52.60	52.84	27,592,140	+0.15(+0.29%)
Mar 03, 2016	52.45	52.84	52.27	52.69	18,392,414	+0.18(+0.34%)
Mar 02, 2016	52.60	52.67	52.42	52.52	22,935,938	-0.36(-0.68%)
Mar 01, 2016	52.16	52.94	51.98	52.88	36,763,932	+0.82(+1.58%)
Feb 29, 2016	51.53	52.09	51.52	52.05	36,531,764	+0.55(+1.07%)
Feb 26, 2016	51.32	51.54	51.26	51.50	18,553,384	+0.34(+0.67%)
Feb 25, 2016	50.92	51.18	50.74	51.16	16,459,431	+0.27(+0.54%)
Feb 24, 2016	50.42	50.94	50.35	50.88	20,956,128	+0.08(+0.17%)
Feb 23, 2016	50.74	50.88	50.53	50.80	25,859,858	-0.10(-0.20%)
Feb 22, 2016	50.73	50.93	50.67	50.90	21,270,640	+0.44(+0.86%)
Feb 19, 2016	50.15	50.49	50.08	50.47	19,814,452	+0.10(+0.19%)
Feb 18, 2016	50.51	50.54	50.34	50.37	20,379,654	+0.05(+0.09%)
Feb 17, 2016	50.17	50.44	50.12	50.33	25,155,556	+0.41(+0.82%)
Feb 16, 2016	49.93	50.07	49.85	49.92	21,700,542	+0.05(+0.09%)
Feb 12, 2016	49.31	49.87	49.87	49.87	27,308,824	+0.73(+1.49%)
Feb 11, 2016	48.98	49.32	48.81	49.14	34,088,140	-0.33(-0.67%)
Feb 10, 2016	49.67	49.88	49.37	49.47	20,131,420	-0.07(-0.14%)
Feb 09, 2016	49.46	49.76	49.32	49.54	28,743,574	-0.19(-0.38%)
Feb 08, 2016	49.90	49.92	49.58	49.73	24,075,754	-0.59(-1.18%)
Feb 05, 2016	50.70	50.70	50.23	50.32	22,510,268	-0.38(-0.76%)
Feb 04, 2016	50.85	50.96	50.66	50.70	13,830,048	-0.16(-0.32%)
Feb 03, 2016	50.77	50.96	50.46	50.86	23,791,398	+0.25(+0.49%)
Feb 02, 2016	50.73	50.85	50.59	50.62	23,756,284	-0.36(-0.71%)
Feb 01, 2016	51.20	51.22	50.90	50.98	13,638,620	-0.30(-0.59%)
Jan 29, 2016	51.23	51.39	51.18	51.29	21,982,430	+0.17(+0.33%)
Jan 28, 2016	51.17	51.28	50.93	51.12	22,606,860	+0.26(+0.51%)
Jan 27, 2016	50.92	51.15	50.70	50.86	22,514,696	-0.08(-0.15%)
Jan 26, 2016	50.69	50.96	50.57	50.94	18,569,070	+0.45(+0.90%)
Jan 25, 2016	50.83	50.93	50.47	50.48	25,429,430	-0.50(-0.99%)
Jan 22, 2016	50.71	51.05	50.61	50.99	27,291,994	+0.77(+1.53%)
Jan 21, 2016	49.88	50.43	49.68	50.22	31,019,038	+0.34(+0.67%)
Jan 20, 2016	49.82	50.08	49.04	49.88	40,155,508	-0.34(-0.67%)
Jan 19, 2016	50.42	50.54	50.06	50.22	24,698,372	-0.17(-0.35%)
Jan 15, 2016	50.24	50.39	50.39	50.39	42,221,668	-0.67(-1.32%)
Jan 14, 2016	50.88	51.12	50.63	51.07	28,713,016	+0.23(+0.45%)
Jan 13, 2016	51.45	51.50	50.77	50.84	31,463,250	-0.57(-1.11%)
Jan 12, 2016	51.67	51.71	51.29	51.41	23,526,824	+0.05(+0.10%)
Jan 11, 2016	51.66	51.71	51.30	51.36	26,155,124	-0.08(-0.15%)
Jan 08, 2016	51.77	51.89	51.42	51.44	27,676,984	-0.14(-0.26%)
Jan 07, 2016	51.53	51.75	51.50	51.57	17,011,556	-0.34(-0.65%)
Jan 06, 2016	51.70	51.96	51.70	51.91	17,501,172	+0.00(+0.00%)
Jan 05, 2016	51.97	52.09	51.79	51.91	17,765,788	+0.10(+0.19%)
Jan 04, 2016	51.75	51.85	51.53	51.81	22,862,194	-0.31(-0.60%)
Dec 31, 2015	52.06	52.12	52.12	52.12	12,267,983	+0.03(+0.06%)
Dec 30, 2015	51.99	52.16	51.86	52.09	20,322,980	+0.04(+0.07%)
Dec 29, 2015	51.85	52.09	51.84	52.05	11,572,734	+0.30(+0.58%)
Dec 28, 2015	51.90	51.91	51.67	51.75	11,056,479	-0.31(-0.60%)
Dec 24, 2015	51.97	52.06	52.06	52.06	8,169,636	+0.11(+0.20%)
Dec 23, 2015	51.80	52.05	51.74	51.96	19,932,228	+0.33(+0.64%)
Dec 22, 2015	51.09	51.64	51.06	51.63	19,534,882	+0.62(+1.21%)
Dec 21, 2015	51.28	51.41	50.88	51.01	22,486,894	-0.16(-0.31%)
Dec 18, 2015	51.19	51.34	51.05	51.17	36,599,244	-0.19(-0.38%)
Dec 17, 2015	51.92	52.00	51.35	51.36	26,957,746	-0.58(-1.11%)
Dec 16, 2015	51.73	52.05	51.51	51.94	47,513,536	+0.39(+0.76%)
Dec 15, 2015	51.35	51.76	51.32	51.55	56,475,392	+0.83(+1.64%)
Dec 14, 2015	51.09	51.16	50.32	50.72	59,876,784	-0.44(-0.87%)
Dec 11, 2015	51.82	51.82	50.59	51.17	84,288,176	-1.04(-2.00%)
Dec 10, 2015	52.29	52.48	52.11	52.21	22,079,816	-0.22(-0.42%)
Dec 09, 2015	52.16	52.57	52.15	52.43	25,960,850	+0.27(+0.52%)
Dec 08, 2015	52.39	52.52	52.09	52.16	39,163,576	-0.66(-1.24%)
Dec 07, 2015	52.97	53.08	52.77	52.81	18,634,456	-0.37(-0.70%)
Dec 04, 2015	53.28	53.36	53.08	53.19	21,801,810	-0.12(-0.23%)
Dec 03, 2015	53.35	53.49	53.22	53.31	23,763,662	-0.14(-0.26%)
Dec 02, 2015	53.52	53.68	53.42	53.45	18,450,094	-0.11(-0.20%)