UTILITIES SEL (NY: XLU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	35.28	35.77	35.25	35.43	26,314,002	+0.10(+0.28%)
Feb 26, 2016	36.13	36.21	35.33	35.33	43,060,856	-1.00(-2.76%)
Feb 25, 2016	36.08	36.34	35.98	36.34	15,891,458	+0.37(+1.02%)
Feb 24, 2016	35.80	36.04	35.64	35.97	21,888,528	+0.17(+0.47%)
Feb 23, 2016	35.65	35.88	35.49	35.80	15,404,592	+0.03(+0.09%)
Feb 22, 2016	35.55	35.77	35.35	35.77	16,251,228	+0.41(+1.17%)
Feb 19, 2016	35.44	35.54	35.13	35.36	22,240,394	-0.24(-0.67%)
Feb 18, 2016	34.95	35.72	34.92	35.59	24,676,260	+0.57(+1.64%)
Feb 17, 2016	35.20	35.20	34.79	35.02	24,921,534	-0.07(-0.20%)
Feb 16, 2016	35.04	35.16	34.72	35.09	19,128,472	+0.22(+0.64%)
Feb 12, 2016	34.95	34.87	34.87	34.87	27,465,354	-0.11(-0.31%)
Feb 11, 2016	35.38	35.67	34.96	34.97	33,177,430	-0.63(-1.76%)
Feb 10, 2016	35.55	35.79	34.99	35.60	33,870,640	-0.04(-0.11%)
Feb 09, 2016	35.39	35.78	35.31	35.64	29,558,396	+0.12(+0.34%)
Feb 08, 2016	35.56	35.97	35.19	35.52	37,910,560	-0.12(-0.34%)
Feb 05, 2016	35.32	35.78	35.00	35.64	35,785,992	+0.11(+0.32%)
Feb 04, 2016	35.65	35.84	35.43	35.52	36,068,288	-0.15(-0.43%)
Feb 03, 2016	35.36	35.84	35.36	35.68	43,059,268	+0.44(+1.24%)
Feb 02, 2016	34.96	35.28	34.79	35.24	20,841,980	+0.15(+0.44%)
Feb 01, 2016	34.60	35.25	34.58	35.09	38,690,828	+0.33(+0.95%)
Jan 29, 2016	34.30	34.79	34.30	34.76	23,442,858	+0.68(+2.00%)
Jan 28, 2016	33.50	34.30	33.31	34.08	20,337,092	+0.54(+1.60%)
Jan 27, 2016	33.40	33.79	33.26	33.54	17,943,888	+0.08(+0.23%)
Jan 26, 2016	33.31	33.79	33.31	33.47	14,974,416	+0.23(+0.69%)
Jan 25, 2016	33.50	33.59	33.11	33.24	17,668,508	-0.28(-0.84%)
Jan 22, 2016	33.13	33.54	32.97	33.52	19,679,666	+0.59(+1.79%)
Jan 21, 2016	33.06	33.18	32.64	32.93	18,407,604	-0.03(-0.09%)
Jan 20, 2016	33.58	33.63	32.49	32.96	26,003,720	-0.76(-2.25%)
Jan 19, 2016	33.40	33.81	33.27	33.72	23,341,280	+0.50(+1.50%)
Jan 15, 2016	33.18	33.22	33.22	33.22	24,747,920	-0.30(-0.89%)
Jan 14, 2016	33.01	33.71	32.91	33.52	30,162,086	+0.50(+1.51%)
Jan 13, 2016	33.16	33.30	32.92	33.02	22,839,846	-0.02(-0.05%)
Jan 12, 2016	33.19	33.29	32.78	33.04	18,764,552	-0.13(-0.39%)
Jan 11, 2016	33.01	33.32	33.00	33.17	21,416,444	+0.18(+0.53%)
Jan 08, 2016	33.03	33.26	32.93	32.99	15,263,415	-0.02(-0.05%)
Jan 07, 2016	32.87	33.17	32.81	33.01	16,038,011	-0.22(-0.67%)
Jan 06, 2016	33.09	33.37	32.96	33.23	16,619,723	-0.06(-0.18%)
Jan 05, 2016	33.04	33.37	32.57	33.29	14,265,824	+0.24(+0.72%)
Jan 04, 2016	32.93	33.06	32.65	33.05	19,399,608	-0.07(-0.21%)
Dec 31, 2015	33.43	33.12	33.12	33.12	13,631,211	-0.36(-1.07%)
Dec 30, 2015	33.53	33.63	33.41	33.48	10,233,479	-0.03(-0.09%)
Dec 29, 2015	33.49	33.63	33.43	33.51	12,051,478	+0.18(+0.55%)
Dec 28, 2015	33.07	33.37	33.07	33.33	6,581,223	+0.06(+0.18%)
Dec 24, 2015	33.17	33.27	33.27	33.27	3,548,764	-0.02(-0.07%)
Dec 23, 2015	32.84	33.36	32.79	33.29	11,213,739	+0.51(+1.54%)
Dec 22, 2015	32.60	32.87	32.30	32.78	10,617,968	+0.28(+0.85%)
Dec 21, 2015	32.61	32.74	32.34	32.51	11,801,555	-0.02(-0.07%)
Dec 18, 2015	32.90	32.94	32.29	32.53	24,052,930	-0.41(-1.24%)
Dec 17, 2015	32.93	33.12	32.69	32.94	17,372,216	+0.07(+0.21%)
Dec 16, 2015	32.18	32.93	32.09	32.87	24,154,844	+0.81(+2.53%)
Dec 15, 2015	31.86	32.26	31.84	32.06	13,343,172	+0.25(+0.79%)
Dec 14, 2015	31.77	31.82	31.44	31.81	21,649,022	+0.16(+0.50%)
Dec 11, 2015	31.67	31.91	31.43	31.65	18,948,856	-0.09(-0.27%)
Dec 10, 2015	32.23	32.29	31.71	31.74	12,784,614	-0.53(-1.65%)
Dec 09, 2015	32.12	32.62	32.02	32.27	14,094,485	+0.01(+0.02%)
Dec 08, 2015	32.18	32.31	32.01	32.27	14,044,504	-0.05(-0.14%)
Dec 07, 2015	32.09	32.33	31.94	32.31	17,843,004	+0.14(+0.45%)
Dec 04, 2015	31.84	32.21	31.74	32.17	14,471,635	+0.45(+1.41%)
Dec 03, 2015	31.91	31.92	31.62	31.72	19,643,950	-0.24(-0.76%)
Dec 02, 2015	32.56	32.65	31.96	31.96	16,548,456	-0.73(-2.22%)
Dec 01, 2015	32.51	32.76	32.38	32.69	16,570,888	+0.26(+0.79%)
Nov 30, 2015	32.42	32.67	32.37	32.43	15,014,985	+0.05(+0.16%)
Nov 27, 2015	32.41	32.53	32.34	32.38	5,254,912	+0.06(+0.19%)
Nov 25, 2015	32.51	32.32	32.32	32.32	10,136,968	-0.20(-0.61%)
Nov 24, 2015	32.42	32.56	32.26	32.52	11,606,992	-0.05(-0.14%)
Nov 23, 2015	32.90	32.94	32.51	32.56	15,706,707	-0.30(-0.92%)
Nov 20, 2015	32.78	33.10	32.72	32.87	16,529,182	+0.14(+0.42%)
Nov 19, 2015	32.46	32.79	32.43	32.73	16,324,374	+0.35(+1.08%)
Nov 18, 2015	32.20	32.45	31.91	32.38	20,414,056	+0.20(+0.64%)
Nov 17, 2015	32.75	32.95	32.09	32.18	17,815,150	-0.59(-1.80%)
Nov 16, 2015	32.28	32.77	32.17	32.77	12,068,141	+0.55(+1.69%)
Nov 13, 2015	32.38	32.61	32.12	32.22	12,563,770	-0.12(-0.37%)
Nov 12, 2015	32.57	32.88	32.32	32.34	11,670,341	-0.31(-0.95%)
Nov 11, 2015	32.46	32.71	32.40	32.65	14,487,308	+0.28(+0.87%)
Nov 10, 2015	32.10	32.47	32.04	32.37	11,227,934	+0.29(+0.90%)
Nov 09, 2015	31.86	32.24	31.79	32.09	17,602,988	+0.08(+0.26%)
Nov 06, 2015	32.62	32.70	31.73	32.00	42,721,240	-1.16(-3.49%)
Nov 05, 2015	33.38	33.48	33.16	33.16	18,169,862	-0.29(-0.86%)
Nov 04, 2015	33.24	33.55	33.24	33.45	14,151,433	+0.17(+0.52%)
Nov 03, 2015	33.05	33.31	32.96	33.27	16,414,671	+0.10(+0.30%)
Nov 02, 2015	33.12	33.24	32.92	33.18	23,020,210	+0.04(+0.11%)
Oct 30, 2015	33.02	33.27	32.90	33.14	15,356,475	+0.15(+0.46%)
Oct 29, 2015	33.01	33.12	32.54	32.99	21,506,266	-0.19(-0.57%)
Oct 28, 2015	33.54	33.67	32.80	33.18	22,999,852	-0.36(-1.06%)
Oct 27, 2015	33.62	33.70	33.42	33.53	11,216,979	-0.12(-0.36%)
Oct 26, 2015	33.85	33.87	33.39	33.65	14,672,120	-0.12(-0.36%)
Oct 23, 2015	34.35	34.37	33.75	33.77	16,615,315	-0.61(-1.76%)
Oct 22, 2015	34.13	34.48	34.03	34.38	17,308,216	+0.39(+1.16%)
Oct 21, 2015	34.15	34.32	33.96	33.99	11,104,481	-0.07(-0.20%)
Oct 20, 2015	33.84	34.19	33.81	34.05	12,889,506	+0.11(+0.33%)
Oct 19, 2015	33.89	33.96	33.60	33.94	13,487,759	+0.02(+0.07%)
Oct 16, 2015	33.90	34.13	33.81	33.92	12,421,575	+0.05(+0.13%)
Oct 15, 2015	33.51	33.93	33.35	33.87	10,936,924	+0.49(+1.48%)
Oct 14, 2015	33.54	33.63	33.34	33.38	10,357,796	-0.01(-0.02%)
Oct 13, 2015	33.43	33.57	33.32	33.39	12,639,080	-0.08(-0.23%)
Oct 12, 2015	33.29	33.66	33.18	33.46	9,892,497	+0.30(+0.89%)
Oct 09, 2015	33.32	33.35	33.06	33.17	17,288,560	-0.16(-0.48%)
Oct 08, 2015	32.90	33.38	32.79	33.33	13,902,457	+0.41(+1.24%)
Oct 07, 2015	33.07	33.14	32.87	32.92	12,579,674	-0.11(-0.34%)
Oct 06, 2015	33.19	33.29	32.83	33.03	15,211,576	-0.23(-0.68%)
Oct 05, 2015	32.93	33.31	32.80	33.26	15,857,489	+0.42(+1.29%)
Oct 02, 2015	32.65	32.84	32.35	32.84	17,424,832	+0.43(+1.33%)
Oct 01, 2015	32.87	32.91	32.16	32.40	20,656,216	-0.39(-1.18%)
Sep 30, 2015	32.28	32.83	32.27	32.79	12,724,327	+0.58(+1.79%)
Sep 29, 2015	32.27	32.41	32.08	32.21	11,461,466	+0.01(+0.02%)
Sep 28, 2015	32.37	32.56	32.15	32.21	12,551,334	-0.16(-0.49%)
Sep 25, 2015	32.12	32.68	31.96	32.37	12,548,766	+0.31(+0.97%)
Sep 24, 2015	31.79	32.12	31.68	32.06	14,952,958	+0.26(+0.81%)
Sep 23, 2015	31.72	31.87	31.61	31.80	6,953,041	+0.08(+0.26%)
Sep 22, 2015	31.97	32.11	31.62	31.71	14,485,750	-0.40(-1.25%)
Sep 21, 2015	31.96	32.28	31.96	32.12	11,579,553	+0.13(+0.40%)
Sep 18, 2015	32.03	32.36	31.91	31.99	18,956,750	-0.18(-0.56%)
Sep 17, 2015	31.64	32.58	31.64	32.17	30,282,854	+0.44(+1.37%)
Sep 16, 2015	31.51	31.83	31.40	31.73	11,487,525	+0.32(+1.00%)
Sep 15, 2015	31.29	31.49	31.09	31.42	8,767,958	+0.17(+0.53%)
Sep 14, 2015	31.29	31.46	31.19	31.25	11,158,067	+0.08(+0.24%)
Sep 11, 2015	30.91	31.19	30.76	31.18	9,965,733	+0.23(+0.75%)
Sep 10, 2015	30.98	31.25	30.85	30.94	9,017,544	-0.05(-0.17%)
Sep 09, 2015	31.46	31.55	30.94	31.00	15,382,447	-0.39(-1.24%)
Sep 08, 2015	31.02	31.39	30.99	31.39	14,935,336	+0.65(+2.12%)
Sep 04, 2015	30.91	30.73	30.73	30.73	17,897,492	-0.43(-1.37%)
Sep 03, 2015	30.95	31.32	30.95	31.16	11,441,090	+0.14(+0.46%)
Sep 02, 2015	31.22	31.31	30.76	31.02	12,156,130	+0.02(+0.07%)
Sep 01, 2015	31.52	31.57	30.82	31.00	25,862,466	-0.86(-2.71%)
Aug 31, 2015	32.33	32.33	31.60	31.86	16,096,793	-0.52(-1.60%)
Aug 28, 2015	32.43	32.53	31.94	32.38	12,901,432	-0.10(-0.30%)
Aug 27, 2015	32.28	32.49	32.03	32.48	22,716,302	+0.38(+1.17%)
Aug 26, 2015	31.76	32.18	31.49	32.10	29,145,838	+0.56(+1.78%)
Aug 25, 2015	32.94	33.15	31.51	31.54	38,157,776	-1.00(-3.07%)
Aug 24, 2015	33.14	33.44	32.38	32.54	46,778,032	-1.27(-3.75%)
Aug 21, 2015	34.10	34.25	33.78	33.80	24,984,488	-0.41(-1.21%)
Aug 20, 2015	34.28	34.62	34.10	34.22	17,026,386	-0.20(-0.59%)
Aug 19, 2015	34.19	34.52	34.01	34.42	12,321,481	+0.14(+0.42%)
Aug 18, 2015	34.25	34.34	34.16	34.28	15,647,555	-0.08(-0.24%)
Aug 17, 2015	34.31	34.51	34.13	34.36	12,207,089	+0.17(+0.48%)
Aug 14, 2015	33.80	34.22	33.73	34.19	13,772,435	+0.26(+0.75%)
Aug 13, 2015	33.80	34.04	33.54	33.94	14,364,700	+0.01(+0.02%)
Aug 12, 2015	33.30	33.99	33.23	33.93	31,264,540	+0.59(+1.78%)
Aug 11, 2015	33.30	33.59	33.09	33.34	20,153,348	+0.17(+0.50%)
Aug 10, 2015	33.32	33.47	33.11	33.17	16,110,397	-0.14(-0.41%)
Aug 07, 2015	32.87	33.45	32.70	33.31	28,204,050	+0.41(+1.23%)
Aug 06, 2015	32.81	32.93	32.44	32.90	22,848,850	+0.17(+0.53%)
Aug 05, 2015	32.78	32.96	32.63	32.73	14,868,224	+0.08(+0.25%)
Aug 04, 2015	33.10	33.14	32.58	32.65	16,032,465	-0.53(-1.61%)
Aug 03, 2015	33.05	33.37	33.02	33.18	17,587,972	+0.17(+0.52%)
Jul 31, 2015	32.98	33.27	32.94	33.01	16,064,450	+0.33(+1.01%)
Jul 30, 2015	32.41	32.78	32.27	32.68	15,079,858	+0.24(+0.74%)
Jul 29, 2015	32.32	32.47	32.08	32.44	17,992,326	+0.12(+0.37%)
Jul 28, 2015	32.17	32.35	32.05	32.32	11,651,227	+0.15(+0.47%)
Jul 27, 2015	31.76	32.31	31.67	32.17	15,929,427	+0.41(+1.28%)
Jul 24, 2015	31.75	31.88	31.65	31.76	11,446,590	+0.03(+0.09%)
Jul 23, 2015	32.18	32.21	31.58	31.73	18,587,380	-0.48(-1.49%)
Jul 22, 2015	32.12	32.38	32.04	32.21	10,997,567	+0.14(+0.44%)
Jul 21, 2015	32.30	32.38	31.94	32.07	13,706,391	-0.29(-0.90%)
Jul 20, 2015	32.39	32.54	32.20	32.36	13,077,041	-0.17(-0.51%)
Jul 17, 2015	32.85	32.90	32.51	32.53	13,982,925	-0.32(-0.98%)
Jul 16, 2015	32.37	32.90	32.33	32.85	16,782,160	+0.48(+1.48%)
Jul 15, 2015	32.18	32.38	32.04	32.37	13,194,690	+0.16(+0.49%)
Jul 14, 2015	32.22	32.44	32.12	32.21	9,090,585	-0.05(-0.14%)
Jul 13, 2015	32.33	32.47	32.06	32.26	11,440,722	+0.02(+0.05%)
Jul 10, 2015	32.09	32.48	31.98	32.24	16,532,153	+0.17(+0.54%)
Jul 09, 2015	32.53	32.60	31.97	32.07	20,757,972	-0.36(-1.11%)
Jul 08, 2015	32.49	32.69	32.37	32.43	20,652,440	-0.17(-0.53%)
Jul 07, 2015	31.92	32.73	31.92	32.60	34,807,612	+0.79(+2.48%)
Jul 06, 2015	31.64	31.90	31.53	31.82	18,655,196	+0.13(+0.40%)
Jul 02, 2015	31.51	31.69	31.69	31.69	12,761,038	+0.39(+1.25%)
Jul 01, 2015	31.15	31.31	31.07	31.30	14,995,134	+0.19(+0.60%)
Jun 30, 2015	31.34	31.37	31.04	31.11	14,804,495	-0.08(-0.26%)
Jun 29, 2015	31.31	31.71	31.17	31.19	21,551,586	-0.17(-0.53%)
Jun 26, 2015	31.10	31.41	31.00	31.36	11,688,637	+0.19(+0.60%)
Jun 25, 2015	31.40	31.47	31.16	31.17	15,575,516	-0.21(-0.67%)
Jun 24, 2015	31.67	31.73	31.37	31.38	16,298,357	-0.25(-0.78%)
Jun 23, 2015	31.94	32.01	31.58	31.63	21,692,050	-0.44(-1.36%)
Jun 22, 2015	32.16	32.24	31.99	32.06	13,691,794	-0.04(-0.14%)
Jun 19, 2015	32.48	32.51	32.09	32.11	17,825,378	-0.31(-0.97%)
Jun 18, 2015	32.03	32.50	32.03	32.42	27,860,290	+0.42(+1.32%)
Jun 17, 2015	31.74	32.05	31.65	32.00	24,598,986	+0.27(+0.84%)
Jun 16, 2015	31.52	31.73	31.39	31.73	10,807,871	+0.15(+0.47%)
Jun 15, 2015	31.54	31.69	31.45	31.58	13,550,374	-0.05(-0.16%)
Jun 12, 2015	31.78	31.89	31.63	31.63	11,604,659	-0.28(-0.89%)
Jun 11, 2015	31.92	31.98	31.78	31.92	12,071,783	+0.25(+0.80%)
Jun 10, 2015	31.79	31.90	31.66	31.66	14,915,193	+0.16(+0.50%)
Jun 09, 2015	31.53	31.70	31.51	31.51	13,808,876	-0.07(-0.24%)
Jun 08, 2015	31.80	31.80	31.56	31.58	10,647,720	-0.19(-0.59%)
Jun 05, 2015	31.75	31.89	31.64	31.77	21,407,584	-0.40(-1.25%)
Jun 04, 2015	32.25	32.39	32.11	32.17	17,887,048	-0.04(-0.14%)
Jun 03, 2015	32.57	32.68	32.03	32.21	31,417,974	-0.48(-1.48%)
Jun 02, 2015	32.96	32.99	32.47	32.70	16,339,260	-0.44(-1.32%)
Jun 01, 2015	33.18	33.34	33.03	33.13	11,886,639	+0.04(+0.13%)
May 29, 2015	33.08	33.24	32.96	33.09	12,319,025	-0.05(-0.16%)
May 28, 2015	33.05	33.22	32.93	33.14	13,430,448	+0.07(+0.22%)
May 27, 2015	32.96	33.13	32.90	33.07	10,271,259	+0.13(+0.41%)
May 26, 2015	33.09	33.13	32.72	32.93	14,206,277	-0.21(-0.63%)
May 22, 2015	33.08	33.14	33.14	33.14	12,000,868	-0.05(-0.16%)
May 21, 2015	33.29	33.33	33.04	33.19	10,842,529	-0.01(-0.04%)
May 20, 2015	33.16	33.44	33.08	33.21	12,195,547	+0.05(+0.16%)
May 19, 2015	32.93	33.24	32.82	33.16	17,356,718	+0.07(+0.22%)
May 18, 2015	32.79	33.14	32.79	33.08	13,773,699	+0.13(+0.38%)
May 15, 2015	32.62	33.02	32.57	32.96	23,926,290	+0.42(+1.30%)
May 14, 2015	32.32	32.62	32.29	32.53	16,464,004	+0.37(+1.16%)
May 13, 2015	32.59	32.70	32.05	32.16	18,799,822	-0.32(-0.98%)
May 12, 2015	32.35	32.52	32.15	32.48	18,200,078	-0.04(-0.11%)
May 11, 2015	32.73	33.01	32.49	32.52	16,996,958	-0.22(-0.68%)
May 08, 2015	32.93	33.11	32.61	32.74	19,342,500	+0.23(+0.71%)
May 07, 2015	32.50	32.73	32.42	32.51	17,061,498	+0.12(+0.37%)
May 06, 2015	32.56	32.72	32.07	32.39	22,829,528	-0.18(-0.55%)
May 05, 2015	33.26	33.26	32.48	32.57	25,041,810	-0.74(-2.23%)
May 04, 2015	33.08	33.57	33.02	33.31	17,916,810	+0.25(+0.74%)
May 01, 2015	32.81	33.08	32.67	33.07	16,819,962	+0.19(+0.57%)
Apr 30, 2015	33.19	33.20	32.63	32.88	23,652,578	-0.39(-1.16%)
Apr 29, 2015	33.16	33.38	32.99	33.27	17,927,486	-0.14(-0.42%)
Apr 28, 2015	33.03	33.41	32.91	33.41	13,108,848	+0.24(+0.72%)
Apr 27, 2015	33.66	33.72	33.07	33.17	14,129,280	-0.40(-1.20%)
Apr 24, 2015	33.24	33.80	33.16	33.57	19,555,078	+0.33(+1.01%)
Apr 23, 2015	32.94	33.40	32.94	33.24	12,396,601	+0.19(+0.56%)
Apr 22, 2015	33.08	33.14	32.84	33.05	11,764,657	+0.07(+0.20%)
Apr 21, 2015	33.28	33.54	32.87	32.99	15,732,941	-0.30(-0.89%)
Apr 20, 2015	32.93	33.54	32.90	33.28	12,465,435	+0.49(+1.50%)
Apr 17, 2015	32.77	33.06	32.68	32.79	11,431,522	-0.12(-0.36%)
Apr 16, 2015	33.02	33.05	32.64	32.91	18,246,086	-0.22(-0.65%)
Apr 15, 2015	33.13	33.42	33.08	33.13	13,019,123	+0.08(+0.25%)
Apr 14, 2015	32.96	33.16	32.87	33.05	14,827,264	+0.16(+0.50%)
Apr 13, 2015	33.14	33.21	32.85	32.88	11,399,037	-0.33(-0.99%)
Apr 10, 2015	33.08	33.34	32.93	33.21	12,467,285	+0.25(+0.74%)
Apr 09, 2015	33.09	33.11	32.76	32.96	15,343,002	-0.14(-0.43%)
Apr 08, 2015	33.20	33.25	32.93	33.11	12,046,774	-0.10(-0.29%)
Apr 07, 2015	33.58	33.60	33.18	33.20	9,306,081	-0.39(-1.15%)
Apr 06, 2015	33.27	33.79	33.23	33.59	16,803,462	+0.46(+1.39%)
Apr 02, 2015	33.02	33.13	33.13	33.13	15,154,023	+0.06(+0.18%)
Apr 01, 2015	32.94	33.16	32.55	33.07	23,251,170	+0.03(+0.09%)
Mar 31, 2015	32.93	33.34	32.79	33.04	13,728,644	+0.01(+0.02%)
Mar 30, 2015	32.81	33.16	32.63	33.03	11,400,605	+0.40(+1.23%)
Mar 27, 2015	32.50	32.82	32.40	32.63	9,115,623	+0.19(+0.60%)
Mar 26, 2015	32.63	32.84	32.34	32.44	17,079,124	-0.28(-0.84%)
Mar 25, 2015	33.17	33.32	32.68	32.71	19,039,610	-0.39(-1.17%)
Mar 24, 2015	33.45	33.63	33.02	33.10	14,294,281	-0.37(-1.11%)
Mar 23, 2015	33.42	33.63	33.35	33.47	13,797,958	+0.02(+0.07%)
Mar 20, 2015	33.42	33.54	33.10	33.45	18,664,704	+0.30(+0.90%)
Mar 19, 2015	33.27	33.68	33.06	33.15	17,838,958	-0.31(-0.93%)
Mar 18, 2015	32.57	33.67	32.48	33.46	32,158,552	+0.88(+2.69%)
Mar 17, 2015	32.54	32.77	32.47	32.58	12,453,836	-0.05(-0.16%)
Mar 16, 2015	32.32	32.87	32.26	32.63	17,359,650	+0.55(+1.73%)
Mar 13, 2015	32.37	32.37	31.78	32.08	18,953,896	-0.33(-1.02%)
Mar 12, 2015	32.02	32.54	31.98	32.41	23,148,622	+0.61(+1.90%)
Mar 11, 2015	31.90	32.20	31.73	31.81	13,537,225	-0.21(-0.65%)
Mar 10, 2015	31.98	32.40	31.92	32.01	18,462,892	-0.06(-0.18%)
Mar 09, 2015	32.09	32.23	32.00	32.07	17,660,816	+0.06(+0.18%)
Mar 06, 2015	32.47	32.55	31.89	32.01	36,320,356	-0.99(-3.00%)
Mar 05, 2015	32.82	33.14	32.82	33.00	15,665,194	+0.26(+0.79%)
Mar 04, 2015	32.85	32.93	32.63	32.74	16,337,882	-0.18(-0.56%)
Mar 03, 2015	32.71	32.96	32.51	32.93	25,151,304	+0.20(+0.61%)