US Consumer Services Ishares ETF (NY: IYC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	34.49	34.49	34.11	34.14	381,324	-0.30(-0.88%)
Nov 27, 2015	34.49	34.49	34.36	34.44	88,782	-0.04(-0.12%)
Nov 25, 2015	34.35	34.49	34.49	34.49	217,139	+0.17(+0.50%)
Nov 24, 2015	34.19	34.41	34.01	34.31	152,053	-0.11(-0.33%)
Nov 23, 2015	34.33	34.53	34.31	34.43	167,892	+0.12(+0.35%)
Nov 20, 2015	34.22	34.34	34.22	34.31	107,436	+0.25(+0.74%)
Nov 19, 2015	34.14	34.21	34.04	34.05	262,747	-0.09(-0.26%)
Nov 18, 2015	33.71	34.14	33.64	34.14	111,337	+0.53(+1.58%)
Nov 17, 2015	33.72	33.90	33.53	33.61	176,350	+0.13(+0.38%)
Nov 16, 2015	33.09	33.50	32.97	33.49	185,405	+0.33(+1.01%)
Nov 13, 2015	33.72	33.72	33.13	33.15	488,619	-0.75(-2.22%)
Nov 12, 2015	34.10	34.22	33.91	33.91	222,126	-0.34(-0.98%)
Nov 11, 2015	34.51	34.51	34.22	34.24	183,985	-0.22(-0.64%)
Nov 10, 2015	34.13	34.46	34.13	34.46	197,871	+0.26(+0.77%)
Nov 09, 2015	34.50	34.50	33.93	34.20	556,293	-0.46(-1.34%)
Nov 06, 2015	34.56	34.68	34.47	34.66	153,950	+0.03(+0.10%)
Nov 05, 2015	34.60	34.67	34.41	34.63	343,110	+0.06(+0.16%)
Nov 04, 2015	34.91	34.91	34.39	34.57	575,707	-0.25(-0.71%)
Nov 03, 2015	34.66	34.89	34.60	34.82	253,538	+0.11(+0.32%)
Nov 02, 2015	34.49	34.72	34.45	34.71	396,889	+0.24(+0.71%)
Oct 30, 2015	34.53	34.67	34.42	34.46	291,610	-0.08(-0.23%)
Oct 29, 2015	34.39	34.60	34.36	34.54	319,177	+0.12(+0.35%)
Oct 28, 2015	34.33	34.42	34.01	34.42	225,426	+0.17(+0.48%)
Oct 27, 2015	34.25	34.27	34.07	34.26	336,343	-0.07(-0.22%)
Oct 26, 2015	34.09	34.35	34.08	34.33	226,237	+0.23(+0.66%)
Oct 23, 2015	34.34	34.34	33.89	34.10	731,455	+0.27(+0.81%)
Oct 22, 2015	33.70	33.92	33.63	33.83	262,163	+0.38(+1.13%)
Oct 21, 2015	33.79	33.81	33.43	33.45	150,847	-0.25(-0.73%)
Oct 20, 2015	33.75	33.89	33.62	33.70	426,567	-0.07(-0.22%)
Oct 19, 2015	33.54	33.80	33.54	33.78	550,023	+0.14(+0.43%)
Oct 16, 2015	33.51	33.63	33.44	33.63	142,247	+0.16(+0.47%)
Oct 15, 2015	33.11	33.49	33.02	33.47	131,910	+0.47(+1.41%)
Oct 14, 2015	33.55	33.65	32.96	33.01	221,975	-0.51(-1.51%)
Oct 13, 2015	33.56	33.82	33.48	33.51	178,985	-0.18(-0.54%)
Oct 12, 2015	33.52	33.75	33.52	33.70	214,277	+0.17(+0.49%)
Oct 09, 2015	33.37	33.54	33.31	33.53	214,152	+0.14(+0.43%)
Oct 08, 2015	32.96	33.43	32.95	33.39	333,867	+0.36(+1.08%)
Oct 07, 2015	32.99	33.04	32.76	33.03	577,196	+0.15(+0.45%)
Oct 06, 2015	33.24	33.32	32.78	32.89	174,488	-0.37(-1.11%)
Oct 05, 2015	32.92	33.27	32.92	33.25	576,303	+0.55(+1.70%)
Oct 02, 2015	31.92	32.70	31.74	32.70	252,508	+0.44(+1.37%)
Oct 01, 2015	32.11	32.26	31.82	32.26	442,938	+0.20(+0.61%)
Sep 30, 2015	31.79	32.10	31.66	32.06	377,466	+0.67(+2.14%)
Sep 29, 2015	31.57	31.72	31.22	31.39	204,072	-0.12(-0.39%)
Sep 28, 2015	32.29	32.29	31.45	31.52	605,454	-0.97(-2.98%)
Sep 25, 2015	32.90	32.90	32.31	32.48	179,011	-0.11(-0.34%)
Sep 24, 2015	32.54	32.62	32.26	32.59	135,144	-0.17(-0.53%)
Sep 23, 2015	32.76	32.82	32.62	32.77	890,586	-0.00(-0.01%)
Sep 22, 2015	32.77	32.86	32.56	32.77	142,257	-0.38(-1.14%)
Sep 21, 2015	33.07	33.33	32.95	33.15	97,751	+0.24(+0.74%)
Sep 18, 2015	33.03	33.34	32.87	32.91	615,813	-0.49(-1.45%)
Sep 17, 2015	33.30	33.81	33.30	33.39	237,737	+0.06(+0.20%)
Sep 16, 2015	33.07	33.35	32.99	33.33	107,312	+0.30(+0.91%)
Sep 15, 2015	32.83	33.09	32.63	33.03	90,660	+0.27(+0.82%)
Sep 14, 2015	32.91	32.95	32.67	32.76	339,916	-0.13(-0.40%)
Sep 11, 2015	32.55	32.90	32.55	32.89	88,052	+0.23(+0.69%)
Sep 10, 2015	32.53	32.85	32.51	32.67	163,329	+0.09(+0.29%)
Sep 09, 2015	33.26	33.27	32.54	32.57	166,754	-0.38(-1.16%)
Sep 08, 2015	32.74	32.96	32.59	32.96	216,803	+0.74(+2.31%)
Sep 04, 2015	32.18	32.21	32.21	32.21	233,653	-0.30(-0.91%)
Sep 03, 2015	32.56	32.86	32.41	32.51	333,501	+0.01(+0.02%)
Sep 02, 2015	32.15	32.50	32.02	32.50	610,103	+0.67(+2.10%)
Sep 01, 2015	31.48	32.23	31.48	31.83	2,326,103	-0.72(-2.21%)
Aug 31, 2015	32.69	32.81	32.47	32.55	425,753	-0.31(-0.95%)
Aug 28, 2015	32.78	32.99	32.67	32.86	694,063	-0.04(-0.13%)
Aug 27, 2015	32.53	32.97	32.26	32.90	3,755,544	+0.70(+2.16%)
Aug 26, 2015	31.39	32.24	31.17	32.21	511,357	+1.13(+3.63%)
Aug 25, 2015	31.24	32.23	31.07	31.08	773,136	+0.15(+0.49%)
Aug 24, 2015	32.07	32.22	23.20	30.93	2,110,509	-1.46(-4.51%)
Aug 21, 2015	33.13	33.18	32.39	32.39	848,279	-1.07(-3.20%)
Aug 20, 2015	34.11	34.11	33.46	33.46	301,314	-0.89(-2.59%)
Aug 19, 2015	34.40	34.59	34.22	34.35	230,461	-0.13(-0.38%)
Aug 18, 2015	34.52	34.64	34.44	34.48	347,309	-0.11(-0.33%)
Aug 17, 2015	34.14	34.60	34.10	34.59	112,330	+0.33(+0.98%)
Aug 14, 2015	34.21	34.27	34.11	34.26	236,042	+0.03(+0.10%)
Aug 13, 2015	34.10	34.40	34.05	34.22	569,241	+0.12(+0.36%)
Aug 12, 2015	33.86	34.12	33.56	34.10	996,604	-0.06(-0.18%)
Aug 11, 2015	34.16	34.37	34.02	34.16	503,552	-0.24(-0.69%)
Aug 10, 2015	34.39	34.50	34.35	34.40	137,911	+0.27(+0.79%)
Aug 07, 2015	34.28	34.28	33.92	34.13	145,553	-0.11(-0.31%)
Aug 06, 2015	34.81	34.81	33.95	34.24	354,344	-0.57(-1.64%)
Aug 05, 2015	35.09	35.11	34.76	34.81	800,843	-0.21(-0.61%)
Aug 04, 2015	34.91	35.07	34.87	35.02	167,963	+0.07(+0.21%)
Aug 03, 2015	35.13	35.13	34.79	34.95	299,748	-0.01(-0.02%)
Jul 31, 2015	34.97	35.05	34.86	34.96	137,829	+0.16(+0.45%)
Jul 30, 2015	34.73	34.83	34.56	34.80	93,547	+0.05(+0.15%)
Jul 29, 2015	34.51	34.77	34.51	34.75	413,795	+0.25(+0.73%)
Jul 28, 2015	34.31	34.52	34.15	34.49	195,679	+0.31(+0.90%)
Jul 27, 2015	34.40	34.40	34.12	34.19	2,306,348	-0.26(-0.76%)
Jul 24, 2015	34.81	34.92	34.41	34.45	133,823	-0.07(-0.19%)
Jul 23, 2015	34.89	34.92	34.43	34.52	131,986	-0.30(-0.85%)
Jul 22, 2015	34.65	34.82	34.65	34.81	168,699	+0.20(+0.57%)
Jul 21, 2015	34.85	34.85	34.54	34.62	98,599	-0.13(-0.39%)
Jul 20, 2015	34.86	34.86	34.72	34.75	169,758	+0.00(+0.01%)
Jul 17, 2015	34.87	34.87	34.67	34.75	158,910	-0.08(-0.22%)
Jul 16, 2015	34.74	34.85	34.63	34.82	242,186	+0.35(+1.01%)
Jul 15, 2015	34.49	34.58	34.39	34.48	107,437	-0.03(-0.08%)
Jul 14, 2015	34.62	34.62	34.42	34.50	241,007	+0.02(+0.05%)
Jul 13, 2015	34.36	34.49	34.34	34.49	181,027	+0.47(+1.37%)
Jul 10, 2015	33.82	34.07	33.82	34.02	183,459	+0.52(+1.55%)
Jul 09, 2015	33.56	33.86	33.44	33.50	158,084	+0.27(+0.81%)
Jul 08, 2015	33.57	33.66	33.23	33.23	1,254,570	-0.59(-1.75%)
Jul 07, 2015	33.53	33.82	33.16	33.82	115,467	+0.33(+0.97%)
Jul 06, 2015	33.26	33.64	33.26	33.50	132,076	+0.00(+0.01%)
Jul 02, 2015	33.60	33.49	33.49	33.49	204,393	-0.09(-0.26%)
Jul 01, 2015	33.38	33.59	33.38	33.58	521,456	+0.32(+0.96%)
Jun 30, 2015	33.38	33.42	33.15	33.26	182,774	+0.09(+0.28%)
Jun 29, 2015	33.53	33.66	33.17	33.17	100,191	-0.69(-2.04%)
Jun 26, 2015	33.83	33.92	33.76	33.86	69,368	+0.09(+0.28%)
Jun 25, 2015	33.95	33.95	33.76	33.76	127,266	-0.04(-0.11%)
Jun 24, 2015	34.04	34.05	33.79	33.80	79,063	-0.27(-0.78%)
Jun 23, 2015	34.07	34.08	33.99	34.07	76,907	+0.10(+0.29%)
Jun 22, 2015	33.98	34.08	33.95	33.97	136,289	+0.16(+0.48%)
Jun 19, 2015	33.87	33.98	33.81	33.81	85,332	-0.05(-0.15%)
Jun 18, 2015	33.49	33.94	33.49	33.86	139,743	+0.38(+1.14%)
Jun 17, 2015	33.41	33.54	33.32	33.48	94,718	+0.14(+0.43%)
Jun 16, 2015	33.15	33.35	33.15	33.33	97,098	+0.16(+0.48%)
Jun 15, 2015	33.18	33.24	33.05	33.17	125,416	-0.16(-0.48%)
Jun 12, 2015	33.33	33.41	33.31	33.33	80,025	-0.12(-0.35%)
Jun 11, 2015	33.44	33.57	33.43	33.45	98,616	+0.09(+0.26%)
Jun 10, 2015	33.15	33.41	33.12	33.36	250,547	+0.32(+0.97%)
Jun 09, 2015	33.07	33.10	32.82	33.04	123,165	-0.03(-0.08%)
Jun 08, 2015	33.38	33.38	33.06	33.07	126,627	-0.32(-0.96%)
Jun 05, 2015	33.50	33.50	33.28	33.39	136,587	-0.11(-0.34%)
Jun 04, 2015	33.66	33.72	33.46	33.50	114,076	-0.23(-0.67%)
Jun 03, 2015	33.61	33.78	33.52	33.73	137,557	+0.19(+0.57%)
Jun 02, 2015	33.44	33.67	33.35	33.54	195,796	+0.03(+0.10%)
Jun 01, 2015	33.51	33.62	33.32	33.50	564,861	+0.05(+0.16%)
May 29, 2015	33.58	33.58	33.39	33.45	58,890	-0.15(-0.44%)
May 28, 2015	33.71	33.71	33.51	33.60	79,912	-0.11(-0.34%)
May 27, 2015	33.49	33.76	33.47	33.71	85,000	+0.31(+0.92%)
May 26, 2015	33.64	33.66	33.33	33.40	151,194	-0.26(-0.79%)
May 22, 2015	33.70	33.67	33.67	33.67	103,043	-0.05(-0.14%)
May 21, 2015	33.55	33.81	33.54	33.71	130,900	+0.14(+0.41%)
May 20, 2015	33.74	33.74	33.55	33.58	153,837	-0.16(-0.48%)
May 19, 2015	33.86	33.88	33.68	33.74	107,687	-0.09(-0.27%)
May 18, 2015	33.66	33.84	33.65	33.83	199,241	+0.19(+0.56%)
May 15, 2015	33.47	33.65	33.46	33.65	162,356	+0.23(+0.69%)
May 14, 2015	33.24	33.42	33.22	33.42	197,085	+0.20(+0.60%)
May 13, 2015	33.45	33.50	33.18	33.22	169,246	-0.15(-0.46%)
May 12, 2015	33.25	33.46	33.17	33.37	142,911	-0.04(-0.12%)
May 11, 2015	33.58	33.66	33.41	33.41	367,888	-0.17(-0.50%)
May 08, 2015	33.46	33.74	33.46	33.58	276,222	+0.28(+0.85%)
May 07, 2015	32.98	33.34	32.98	33.29	870,057	+0.21(+0.64%)
May 06, 2015	33.26	33.26	32.96	33.08	242,140	-0.11(-0.33%)
May 05, 2015	33.60	33.60	33.18	33.19	229,003	-0.40(-1.19%)
May 04, 2015	33.68	33.78	33.58	33.59	160,709	+0.04(+0.13%)
May 01, 2015	33.18	33.55	33.18	33.55	234,590	+0.45(+1.36%)
Apr 30, 2015	33.36	33.52	32.95	33.10	846,326	-0.32(-0.97%)
Apr 29, 2015	33.67	33.67	33.31	33.42	176,571	-0.36(-1.06%)
Apr 28, 2015	33.81	33.86	33.53	33.78	240,385	-0.07(-0.22%)
Apr 27, 2015	34.28	34.28	33.81	33.85	140,579	-0.30(-0.88%)
Apr 24, 2015	33.95	34.23	33.95	34.16	449,211	+0.40(+1.18%)
Apr 23, 2015	33.52	33.89	33.52	33.76	145,925	+0.18(+0.55%)
Apr 22, 2015	33.59	33.63	33.39	33.57	190,126	+0.06(+0.18%)
Apr 21, 2015	33.52	33.59	33.42	33.51	224,808	+0.11(+0.34%)
Apr 20, 2015	33.29	33.45	33.26	33.40	149,029	+0.29(+0.87%)
Apr 17, 2015	33.40	33.42	32.98	33.11	165,357	-0.50(-1.48%)
Apr 16, 2015	33.57	33.67	33.55	33.61	260,192	+0.03(+0.10%)
Apr 15, 2015	33.74	33.77	33.56	33.58	139,596	-0.03(-0.10%)
Apr 14, 2015	33.64	33.69	33.43	33.61	238,255	-0.08(-0.23%)
Apr 13, 2015	33.91	33.92	33.68	33.69	109,493	-0.16(-0.47%)
Apr 10, 2015	33.80	33.85	33.74	33.85	353,970	+0.11(+0.34%)
Apr 09, 2015	33.73	33.78	33.52	33.73	183,728	+0.03(+0.08%)
Apr 08, 2015	33.48	33.71	33.48	33.71	1,675,481	+0.30(+0.91%)
Apr 07, 2015	33.62	33.68	33.40	33.40	341,346	-0.19(-0.57%)
Apr 06, 2015	33.29	33.68	33.26	33.59	283,646	+0.12(+0.37%)
Apr 02, 2015	33.26	33.47	33.47	33.47	212,986	+0.24(+0.73%)
Apr 01, 2015	33.37	33.37	33.06	33.23	439,596	-0.22(-0.64%)
Mar 31, 2015	33.55	33.75	33.45	33.45	275,105	-0.17(-0.51%)
Mar 30, 2015	33.56	33.68	33.48	33.62	394,192	+0.35(+1.05%)
Mar 27, 2015	33.08	33.30	33.08	33.27	151,763	+0.23(+0.69%)
Mar 26, 2015	33.00	33.21	32.88	33.04	283,715	-0.19(-0.58%)
Mar 25, 2015	34.03	34.03	33.23	33.23	389,954	-0.60(-1.78%)
Mar 24, 2015	34.05	34.05	33.84	33.84	127,398	-0.14(-0.42%)
Mar 23, 2015	34.16	34.19	33.98	33.98	324,256	-0.09(-0.28%)
Mar 20, 2015	33.91	34.11	33.91	34.07	453,731	+0.32(+0.94%)
Mar 19, 2015	33.74	33.82	33.66	33.75	128,332	-0.01(-0.02%)
Mar 18, 2015	33.45	33.85	33.24	33.76	249,780	+0.21(+0.61%)
Mar 17, 2015	33.55	33.62	33.44	33.56	175,080	-0.09(-0.28%)
Mar 16, 2015	33.40	33.66	33.40	33.65	504,318	+0.40(+1.19%)
Mar 13, 2015	33.44	33.46	33.08	33.26	175,348	-0.17(-0.51%)
Mar 12, 2015	32.84	33.43	32.84	33.43	351,639	+0.63(+1.93%)
Mar 11, 2015	32.92	32.96	32.77	32.79	739,452	-0.08(-0.23%)
Mar 10, 2015	33.23	33.23	32.86	32.87	287,066	-0.52(-1.54%)
Mar 09, 2015	33.34	33.41	33.22	33.38	220,668	+0.16(+0.49%)
Mar 06, 2015	33.41	33.50	33.16	33.22	155,650	-0.36(-1.08%)
Mar 05, 2015	33.63	33.63	33.50	33.59	237,045	+0.07(+0.22%)
Mar 04, 2015	33.68	33.70	33.40	33.51	165,112	-0.19(-0.56%)
Mar 03, 2015	33.76	33.76	33.50	33.70	356,573	-0.04(-0.12%)
Mar 02, 2015	33.38	33.74	33.38	33.74	464,131	+0.34(+1.00%)
Feb 27, 2015	33.49	33.54	33.38	33.41	434,737	-0.07(-0.22%)
Feb 26, 2015	33.49	33.56	33.40	33.48	367,259	-0.07(-0.21%)
Feb 25, 2015	33.45	33.63	33.43	33.55	175,616	+0.10(+0.30%)
Feb 24, 2015	33.42	33.48	33.30	33.45	363,566	+0.15(+0.44%)
Feb 23, 2015	33.30	33.47	33.22	33.30	218,540	+0.01(+0.03%)
Feb 20, 2015	32.98	33.29	32.86	33.29	275,896	+0.25(+0.74%)
Feb 19, 2015	33.12	33.17	33.01	33.05	195,171	-0.01(-0.03%)
Feb 18, 2015	33.01	33.06	32.93	33.06	264,414	+0.04(+0.13%)
Feb 17, 2015	33.04	33.04	32.86	33.01	224,577	-0.02(-0.06%)
Feb 13, 2015	32.87	33.03	33.03	33.03	352,443	+0.18(+0.54%)
Feb 12, 2015	32.67	32.86	32.56	32.85	555,840	+0.27(+0.84%)
Feb 11, 2015	32.55	32.64	32.44	32.58	364,530	+0.04(+0.12%)
Feb 10, 2015	32.29	32.57	32.21	32.54	585,678	+0.42(+1.32%)
Feb 09, 2015	32.17	32.21	32.02	32.12	158,158	-0.18(-0.56%)
Feb 06, 2015	32.54	32.54	32.22	32.30	300,147	-0.07(-0.22%)
Feb 05, 2015	32.37	32.37	32.20	32.37	420,225	+0.17(+0.52%)
Feb 04, 2015	31.99	32.35	31.93	32.20	578,686	+0.22(+0.70%)
Feb 03, 2015	31.58	31.98	31.50	31.98	356,646	+0.57(+1.83%)
Feb 02, 2015	31.30	31.43	30.73	31.41	581,086	+0.21(+0.66%)
Jan 30, 2015	31.52	31.65	31.17	31.20	360,992	-0.44(-1.40%)
Jan 29, 2015	31.43	31.64	31.23	31.64	310,223	+0.31(+1.00%)
Jan 28, 2015	31.94	31.94	31.32	31.33	304,576	-0.40(-1.25%)
Jan 27, 2015	31.70	31.91	31.56	31.72	231,868	-0.23(-0.71%)
Jan 26, 2015	31.74	31.96	31.71	31.95	1,653,785	+0.20(+0.63%)
Jan 23, 2015	31.81	31.89	31.71	31.75	223,362	-0.02(-0.07%)
Jan 22, 2015	31.33	31.81	31.31	31.77	305,600	+0.62(+1.99%)
Jan 21, 2015	30.95	31.19	30.88	31.15	308,450	+0.20(+0.64%)
Jan 20, 2015	31.19	31.23	30.67	30.95	436,061	-0.10(-0.33%)
Jan 16, 2015	30.62	31.06	30.62	31.06	223,604	+0.33(+1.08%)
Jan 15, 2015	31.12	31.12	30.73	30.73	287,442	-0.25(-0.81%)
Jan 14, 2015	31.07	31.13	30.71	30.97	349,165	-0.37(-1.20%)
Jan 13, 2015	31.64	31.83	31.19	31.35	320,948	+0.01(+0.04%)
Jan 12, 2015	31.57	31.60	31.24	31.34	279,498	-0.17(-0.53%)
Jan 09, 2015	31.96	31.96	31.46	31.50	728,195	-0.34(-1.06%)
Jan 08, 2015	31.65	31.86	31.62	31.84	737,419	+0.47(+1.50%)
Jan 07, 2015	31.10	31.37	31.10	31.37	357,403	+0.48(+1.56%)
Jan 06, 2015	31.15	31.28	30.67	30.89	401,474	-0.25(-0.79%)
Jan 05, 2015	31.59	31.59	31.07	31.13	469,839	-0.49(-1.54%)
Jan 02, 2015	32.01	32.05	31.44	31.62	857,618	-0.24(-0.75%)
Dec 31, 2014	32.06	31.86	31.86	31.86	196,330	-0.15(-0.46%)
Dec 30, 2014	32.12	32.12	31.95	32.00	179,145	-0.10(-0.31%)
Dec 29, 2014	31.93	32.12	31.84	32.10	296,593	+0.19(+0.59%)
Dec 26, 2014	31.91	31.98	31.87	31.91	277,405	+0.10(+0.32%)
Dec 24, 2014	31.91	31.81	31.81	31.81	163,032	+0.03(+0.09%)
Dec 23, 2014	31.78	31.86	31.71	31.78	236,726	+0.17(+0.53%)
Dec 22, 2014	31.37	31.62	31.37	31.62	302,683	+0.25(+0.80%)
Dec 19, 2014	31.28	31.40	31.18	31.36	1,080,355	+0.17(+0.54%)
Dec 18, 2014	31.03	31.20	30.93	31.20	309,213	+0.50(+1.63%)
Dec 17, 2014	30.33	30.74	30.26	30.70	359,804	+0.51(+1.68%)
Dec 16, 2014	30.82	30.82	30.18	30.19	794,072	-0.45(-1.48%)
Dec 15, 2014	30.88	30.99	30.43	30.64	255,446	-0.08(-0.26%)
Dec 12, 2014	30.80	30.99	30.72	30.72	166,449	-0.20(-0.64%)
Dec 11, 2014	30.97	31.14	30.77	30.92	254,419	+0.35(+1.13%)
Dec 10, 2014	31.04	31.04	30.57	30.57	108,180	-0.36(-1.18%)
Dec 09, 2014	30.79	30.94	30.62	30.94	182,747	-0.08(-0.25%)
Dec 08, 2014	31.10	31.24	30.91	31.01	390,683	-0.16(-0.53%)
Dec 05, 2014	31.17	31.19	31.10	31.18	583,878	+0.09(+0.28%)
Dec 04, 2014	31.08	31.14	30.92	31.09	660,889	+0.02(+0.07%)
Dec 03, 2014	31.06	31.09	30.96	31.07	209,054	+0.02(+0.05%)
Dec 02, 2014	31.14	31.14	30.96	31.05	1,406,845	+0.06(+0.19%)