UTILITIES SEL (NY: XLU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	35.00	35.48	34.97	35.15	26,526,194	+0.10(+0.28%)
Feb 26, 2016	35.84	35.92	35.04	35.05	43,408,092	-0.99(-2.76%)
Feb 25, 2016	35.79	36.04	35.69	36.04	16,019,605	+0.36(+1.02%)
Feb 24, 2016	35.51	35.75	35.36	35.68	22,065,034	+0.17(+0.47%)
Feb 23, 2016	35.37	35.59	35.21	35.51	15,528,813	+0.03(+0.09%)
Feb 22, 2016	35.26	35.48	35.07	35.48	16,382,276	+0.41(+1.17%)
Feb 19, 2016	35.16	35.26	34.85	35.07	22,419,738	-0.24(-0.67%)
Feb 18, 2016	34.67	35.43	34.64	35.31	24,875,246	+0.57(+1.64%)
Feb 17, 2016	34.92	34.92	34.51	34.74	25,122,498	-0.07(-0.20%)
Feb 16, 2016	34.76	34.88	34.44	34.81	19,282,722	+0.22(+0.64%)
Feb 12, 2016	34.67	34.59	34.59	34.59	27,686,832	-0.11(-0.31%)
Feb 11, 2016	35.10	35.38	34.68	34.69	33,444,968	-0.62(-1.76%)
Feb 10, 2016	35.27	35.51	34.71	35.32	34,143,768	-0.04(-0.11%)
Feb 09, 2016	35.11	35.49	35.03	35.35	29,796,752	+0.12(+0.34%)
Feb 08, 2016	35.28	35.68	34.91	35.23	38,216,268	-0.12(-0.34%)
Feb 05, 2016	35.04	35.49	34.72	35.35	36,074,568	+0.11(+0.32%)
Feb 04, 2016	35.36	35.55	35.15	35.24	36,359,140	-0.15(-0.43%)
Feb 03, 2016	35.08	35.55	35.07	35.39	43,406,492	+0.43(+1.24%)
Feb 02, 2016	34.68	35.00	34.51	34.96	21,010,048	+0.15(+0.44%)
Feb 01, 2016	34.32	34.97	34.30	34.81	39,002,828	+0.33(+0.95%)
Jan 29, 2016	34.03	34.51	34.03	34.48	23,631,898	+0.68(+2.00%)
Jan 28, 2016	33.23	34.02	33.05	33.81	20,501,088	+0.53(+1.60%)
Jan 27, 2016	33.14	33.52	32.99	33.27	18,088,584	+0.08(+0.23%)
Jan 26, 2016	33.05	33.52	33.05	33.20	15,095,167	+0.23(+0.69%)
Jan 25, 2016	33.24	33.32	32.85	32.97	17,810,984	-0.28(-0.84%)
Jan 22, 2016	32.86	33.27	32.70	33.25	19,838,360	+0.58(+1.79%)
Jan 21, 2016	32.80	32.92	32.38	32.67	18,556,040	-0.03(-0.09%)
Jan 20, 2016	33.31	33.36	32.23	32.70	26,213,412	-0.75(-2.25%)
Jan 19, 2016	33.13	33.54	33.00	33.45	23,529,500	+0.49(+1.50%)
Jan 15, 2016	32.92	32.96	32.96	32.96	24,947,484	-0.30(-0.89%)
Jan 14, 2016	32.75	33.44	32.64	33.25	30,405,310	+0.49(+1.51%)
Jan 13, 2016	32.89	33.03	32.66	32.76	23,024,022	-0.02(-0.05%)
Jan 12, 2016	32.92	33.02	32.51	32.77	18,915,866	-0.13(-0.39%)
Jan 11, 2016	32.75	33.05	32.73	32.90	21,589,144	+0.17(+0.53%)
Jan 08, 2016	32.77	32.99	32.67	32.73	15,386,498	-0.02(-0.05%)
Jan 07, 2016	32.61	32.91	32.54	32.74	16,167,340	-0.22(-0.67%)
Jan 06, 2016	32.83	33.10	32.70	32.96	16,753,743	-0.06(-0.18%)
Jan 05, 2016	32.77	33.11	32.31	33.02	14,380,862	+0.24(+0.72%)
Jan 04, 2016	32.67	32.80	32.39	32.79	19,556,044	-0.07(-0.21%)
Dec 31, 2015	33.16	32.86	32.86	32.86	13,741,132	-0.36(-1.07%)
Dec 30, 2015	33.27	33.36	33.14	33.21	10,316,001	-0.03(-0.09%)
Dec 29, 2015	33.22	33.36	33.16	33.24	12,148,660	+0.18(+0.55%)
Dec 28, 2015	32.80	33.10	32.80	33.06	6,634,293	+0.06(+0.18%)
Dec 24, 2015	32.91	33.00	33.00	33.00	3,577,381	-0.02(-0.07%)
Dec 23, 2015	32.58	33.10	32.53	33.02	11,304,166	+0.50(+1.54%)
Dec 22, 2015	32.34	32.61	32.04	32.52	10,703,590	+0.27(+0.85%)
Dec 21, 2015	32.35	32.48	32.09	32.25	11,896,722	-0.02(-0.07%)
Dec 18, 2015	32.64	32.67	32.03	32.27	24,246,890	-0.41(-1.24%)
Dec 17, 2015	32.67	32.86	32.43	32.68	17,512,302	+0.07(+0.21%)
Dec 16, 2015	31.93	32.66	31.83	32.61	24,349,626	+0.80(+2.53%)
Dec 15, 2015	31.60	32.00	31.58	31.81	13,450,769	+0.25(+0.79%)
Dec 14, 2015	31.52	31.56	31.19	31.56	21,823,596	+0.16(+0.50%)
Dec 11, 2015	31.42	31.66	31.18	31.40	19,101,656	-0.09(-0.27%)
Dec 10, 2015	31.97	32.03	31.46	31.49	12,887,707	-0.53(-1.65%)
Dec 09, 2015	31.87	32.35	31.76	32.02	14,208,141	+0.01(+0.02%)
Dec 08, 2015	31.93	32.05	31.75	32.01	14,157,757	-0.05(-0.14%)
Dec 07, 2015	31.84	32.07	31.69	32.05	17,986,886	+0.14(+0.45%)
Dec 04, 2015	31.58	31.96	31.48	31.91	14,588,331	+0.44(+1.41%)
Dec 03, 2015	31.66	31.66	31.36	31.47	19,802,356	-0.24(-0.76%)
Dec 02, 2015	32.30	32.38	31.70	31.71	16,681,900	-0.72(-2.22%)
Dec 01, 2015	32.25	32.50	32.12	32.43	16,704,513	+0.26(+0.79%)
Nov 30, 2015	32.16	32.41	32.11	32.17	15,136,063	+0.05(+0.16%)
Nov 27, 2015	32.15	32.27	32.08	32.12	5,297,287	+0.06(+0.19%)
Nov 25, 2015	32.25	32.06	32.06	32.06	10,218,711	-0.20(-0.61%)
Nov 24, 2015	32.16	32.30	32.00	32.26	11,700,589	-0.05(-0.14%)
Nov 23, 2015	32.64	32.68	32.25	32.30	15,833,363	-0.30(-0.92%)
Nov 20, 2015	32.52	32.84	32.46	32.60	16,662,471	+0.14(+0.42%)
Nov 19, 2015	32.20	32.53	32.17	32.47	16,456,011	+0.35(+1.08%)
Nov 18, 2015	31.94	32.19	31.66	32.12	20,578,672	+0.20(+0.64%)
Nov 17, 2015	32.49	32.68	31.83	31.92	17,958,810	-0.59(-1.80%)
Nov 16, 2015	32.02	32.51	31.91	32.51	12,165,457	+0.54(+1.69%)
Nov 13, 2015	32.12	32.34	31.87	31.96	12,665,082	-0.12(-0.37%)
Nov 12, 2015	32.31	32.62	32.06	32.08	11,764,449	-0.31(-0.95%)
Nov 11, 2015	32.20	32.45	32.14	32.39	14,604,132	+0.28(+0.87%)
Nov 10, 2015	31.84	32.21	31.78	32.11	11,318,474	+0.29(+0.90%)
Nov 09, 2015	31.60	31.98	31.54	31.83	17,744,936	+0.08(+0.26%)
Nov 06, 2015	32.36	32.44	31.48	31.75	43,065,740	-1.15(-3.49%)
Nov 05, 2015	33.11	33.21	32.90	32.90	18,316,380	-0.29(-0.86%)
Nov 04, 2015	32.97	33.28	32.97	33.18	14,265,548	+0.17(+0.52%)
Nov 03, 2015	32.79	33.05	32.70	33.01	16,547,036	+0.10(+0.30%)
Nov 02, 2015	32.85	32.98	32.66	32.91	23,205,840	+0.04(+0.11%)
Oct 30, 2015	32.76	33.00	32.64	32.87	15,480,307	+0.15(+0.46%)
Oct 29, 2015	32.75	32.85	32.28	32.72	21,679,688	-0.19(-0.57%)
Oct 28, 2015	33.27	33.40	32.54	32.91	23,185,318	-0.35(-1.06%)
Oct 27, 2015	33.35	33.43	33.15	33.26	11,307,431	-0.12(-0.36%)
Oct 26, 2015	33.58	33.60	33.12	33.38	14,790,434	-0.12(-0.36%)
Oct 23, 2015	34.08	34.09	33.48	33.50	16,749,298	-0.60(-1.76%)
Oct 22, 2015	33.86	34.20	33.76	34.11	17,447,786	+0.39(+1.16%)
Oct 21, 2015	33.88	34.05	33.69	33.71	11,194,026	-0.07(-0.20%)
Oct 20, 2015	33.56	33.92	33.54	33.78	12,993,445	+0.11(+0.33%)
Oct 19, 2015	33.62	33.68	33.33	33.67	13,596,522	+0.02(+0.07%)
Oct 16, 2015	33.63	33.86	33.54	33.65	12,521,741	+0.05(+0.13%)
Oct 15, 2015	33.24	33.66	33.08	33.60	11,025,118	+0.49(+1.47%)
Oct 14, 2015	33.27	33.36	33.07	33.11	10,441,320	-0.01(-0.02%)
Oct 13, 2015	33.17	33.31	33.05	33.12	12,740,999	-0.08(-0.23%)
Oct 12, 2015	33.02	33.39	32.91	33.20	9,972,268	+0.29(+0.89%)
Oct 09, 2015	33.05	33.08	32.80	32.90	17,427,972	-0.16(-0.48%)
Oct 08, 2015	32.63	33.11	32.53	33.06	14,014,564	+0.41(+1.24%)
Oct 07, 2015	32.81	32.87	32.60	32.66	12,681,114	-0.11(-0.34%)
Oct 06, 2015	32.93	33.02	32.57	32.77	15,334,239	-0.23(-0.68%)
Oct 05, 2015	32.66	33.05	32.54	32.99	15,985,361	+0.42(+1.29%)
Oct 02, 2015	32.38	32.57	32.09	32.57	17,565,342	+0.43(+1.33%)
Oct 01, 2015	32.60	32.65	31.90	32.14	20,822,784	-0.38(-1.18%)
Sep 30, 2015	32.02	32.57	32.02	32.53	12,826,934	+0.57(+1.79%)
Sep 29, 2015	32.01	32.15	31.82	31.96	11,553,890	+0.01(+0.02%)
Sep 28, 2015	32.11	32.30	31.89	31.95	12,652,546	-0.16(-0.49%)
Sep 25, 2015	31.86	32.42	31.71	32.11	12,649,957	+0.31(+0.97%)
Sep 24, 2015	31.54	31.86	31.43	31.80	15,073,536	+0.26(+0.81%)
Sep 23, 2015	31.47	31.62	31.36	31.54	7,009,109	+0.08(+0.26%)
Sep 22, 2015	31.72	31.85	31.37	31.46	14,602,561	-0.40(-1.25%)
Sep 21, 2015	31.71	32.02	31.71	31.86	11,672,928	+0.13(+0.40%)
Sep 18, 2015	31.78	32.10	31.66	31.73	19,109,614	-0.18(-0.56%)
Sep 17, 2015	31.39	32.32	31.39	31.91	30,527,052	+0.43(+1.37%)
Sep 16, 2015	31.26	31.58	31.15	31.48	11,580,159	+0.31(+1.00%)
Sep 15, 2015	31.04	31.24	30.84	31.17	8,838,662	+0.16(+0.53%)
Sep 14, 2015	31.04	31.21	30.94	31.00	11,248,044	+0.07(+0.24%)
Sep 11, 2015	30.66	30.94	30.52	30.93	10,046,096	+0.23(+0.75%)
Sep 10, 2015	30.73	31.00	30.60	30.70	9,090,261	-0.05(-0.17%)
Sep 09, 2015	31.21	31.30	30.69	30.75	15,506,489	-0.39(-1.24%)
Sep 08, 2015	30.77	31.14	30.74	31.14	15,055,773	+0.65(+2.12%)
Sep 04, 2015	30.67	30.49	30.49	30.49	18,041,814	-0.42(-1.37%)
Sep 03, 2015	30.70	31.07	30.70	30.91	11,533,350	+0.14(+0.46%)
Sep 02, 2015	30.97	31.06	30.51	30.77	12,254,156	+0.02(+0.07%)
Sep 01, 2015	31.26	31.32	30.58	30.75	26,071,018	-0.86(-2.71%)
Aug 31, 2015	32.07	32.07	31.34	31.61	16,226,595	-0.51(-1.60%)
Aug 28, 2015	32.17	32.27	31.68	32.12	13,005,467	-0.10(-0.30%)
Aug 27, 2015	32.02	32.23	31.78	32.22	22,899,484	+0.37(+1.17%)
Aug 26, 2015	31.50	31.92	31.24	31.84	29,380,866	+0.56(+1.78%)
Aug 25, 2015	32.68	32.89	31.26	31.29	38,465,476	-0.99(-3.07%)
Aug 24, 2015	32.87	33.18	32.12	32.28	47,155,244	-1.26(-3.75%)
Aug 21, 2015	33.83	33.98	33.51	33.53	25,185,960	-0.41(-1.21%)
Aug 20, 2015	34.00	34.34	33.82	33.94	17,163,686	-0.20(-0.59%)
Aug 19, 2015	33.92	34.25	33.74	34.14	12,420,840	+0.14(+0.42%)
Aug 18, 2015	33.97	34.06	33.88	34.00	15,773,735	-0.08(-0.24%)
Aug 17, 2015	34.03	34.23	33.86	34.08	12,305,526	+0.16(+0.48%)
Aug 14, 2015	33.53	33.94	33.46	33.92	13,883,494	+0.25(+0.75%)
Aug 13, 2015	33.53	33.76	33.27	33.67	14,480,535	+0.01(+0.02%)
Aug 12, 2015	33.03	33.72	32.96	33.66	31,516,654	+0.59(+1.78%)
Aug 11, 2015	33.03	33.33	32.83	33.07	20,315,862	+0.16(+0.50%)
Aug 10, 2015	33.05	33.21	32.84	32.91	16,240,309	-0.13(-0.41%)
Aug 07, 2015	32.61	33.18	32.44	33.04	28,431,484	+0.40(+1.23%)
Aug 06, 2015	32.55	32.67	32.18	32.64	23,033,100	+0.17(+0.53%)
Aug 05, 2015	32.51	32.70	32.37	32.47	14,988,120	+0.08(+0.25%)
Aug 04, 2015	32.83	32.88	32.32	32.39	16,161,749	-0.53(-1.61%)
Aug 03, 2015	32.79	33.10	32.75	32.92	17,729,798	+0.17(+0.52%)
Jul 31, 2015	32.71	33.00	32.68	32.74	16,193,991	+0.33(+1.01%)
Jul 30, 2015	32.15	32.52	32.01	32.42	15,201,460	+0.24(+0.74%)
Jul 29, 2015	32.06	32.21	31.82	32.18	18,137,414	+0.12(+0.37%)
Jul 28, 2015	31.91	32.09	31.79	32.06	11,745,181	+0.15(+0.47%)
Jul 27, 2015	31.51	32.05	31.42	31.91	16,057,880	+0.40(+1.28%)
Jul 24, 2015	31.49	31.62	31.40	31.51	11,538,894	+0.03(+0.09%)
Jul 23, 2015	31.93	31.95	31.32	31.48	18,737,266	-0.48(-1.49%)
Jul 22, 2015	31.87	32.12	31.78	31.96	11,086,250	+0.14(+0.44%)
Jul 21, 2015	32.04	32.12	31.68	31.81	13,816,917	-0.29(-0.90%)
Jul 20, 2015	32.13	32.28	31.94	32.10	13,182,493	-0.16(-0.51%)
Jul 17, 2015	32.59	32.63	32.25	32.27	14,095,682	-0.32(-0.98%)
Jul 16, 2015	32.11	32.64	32.07	32.59	16,917,490	+0.48(+1.48%)
Jul 15, 2015	31.92	32.12	31.78	32.11	13,301,090	+0.16(+0.49%)
Jul 14, 2015	31.96	32.18	31.86	31.96	9,163,890	-0.04(-0.14%)
Jul 13, 2015	32.07	32.21	31.81	32.00	11,532,979	+0.01(+0.05%)
Jul 10, 2015	31.83	32.22	31.72	31.99	16,665,466	+0.17(+0.54%)
Jul 09, 2015	32.27	32.34	31.71	31.81	20,925,360	-0.36(-1.11%)
Jul 08, 2015	32.23	32.43	32.11	32.17	20,818,978	-0.17(-0.53%)
Jul 07, 2015	31.67	32.47	31.67	32.34	35,088,296	+0.78(+2.48%)
Jul 06, 2015	31.39	31.64	31.28	31.56	18,805,630	+0.13(+0.40%)
Jul 02, 2015	31.26	31.43	31.43	31.43	12,863,941	+0.39(+1.25%)
Jul 01, 2015	30.90	31.05	30.82	31.05	15,116,053	+0.19(+0.60%)
Jun 30, 2015	31.09	31.12	30.79	30.86	14,923,877	-0.08(-0.26%)
Jun 29, 2015	31.05	31.46	30.92	30.94	21,725,374	-0.16(-0.53%)
Jun 26, 2015	30.85	31.16	30.75	31.11	11,782,893	+0.19(+0.60%)
Jun 25, 2015	31.15	31.22	30.91	30.92	15,701,115	-0.21(-0.67%)
Jun 24, 2015	31.41	31.48	31.11	31.13	16,429,785	-0.25(-0.78%)
Jun 23, 2015	31.69	31.75	31.33	31.37	21,866,972	-0.43(-1.36%)
Jun 22, 2015	31.90	31.98	31.73	31.81	13,802,203	-0.04(-0.14%)
Jun 19, 2015	32.22	32.25	31.84	31.85	17,969,120	-0.31(-0.97%)
Jun 18, 2015	31.78	32.24	31.78	32.16	28,084,952	+0.42(+1.32%)
Jun 17, 2015	31.49	31.79	31.39	31.74	24,797,350	+0.27(+0.84%)
Jun 16, 2015	31.27	31.48	31.14	31.48	10,895,024	+0.15(+0.47%)
Jun 15, 2015	31.29	31.44	31.20	31.33	13,659,643	-0.05(-0.16%)
Jun 12, 2015	31.53	31.63	31.37	31.38	11,698,237	-0.28(-0.89%)
Jun 11, 2015	31.67	31.72	31.53	31.66	12,169,129	+0.25(+0.80%)
Jun 10, 2015	31.53	31.65	31.40	31.41	15,035,467	+0.15(+0.50%)
Jun 09, 2015	31.28	31.45	31.25	31.25	13,920,229	-0.07(-0.24%)
Jun 08, 2015	31.54	31.54	31.31	31.33	10,733,582	-0.18(-0.59%)
Jun 05, 2015	31.50	31.64	31.39	31.51	21,580,212	-0.40(-1.25%)
Jun 04, 2015	31.99	32.13	31.85	31.91	18,031,286	-0.04(-0.14%)
Jun 03, 2015	32.31	32.42	31.78	31.96	31,671,324	-0.48(-1.48%)
Jun 02, 2015	32.69	32.72	32.21	32.43	16,471,018	-0.44(-1.32%)
Jun 01, 2015	32.91	33.07	32.77	32.87	11,982,492	+0.04(+0.13%)
May 29, 2015	32.81	32.97	32.70	32.83	12,418,364	-0.05(-0.16%)
May 28, 2015	32.79	32.96	32.67	32.88	13,538,749	+0.07(+0.22%)
May 27, 2015	32.70	32.86	32.63	32.80	10,354,085	+0.13(+0.41%)
May 26, 2015	32.83	32.86	32.46	32.67	14,320,834	-0.21(-0.63%)
May 22, 2015	32.81	32.88	32.88	32.88	12,097,642	-0.05(-0.16%)
May 21, 2015	33.02	33.06	32.77	32.93	10,929,962	-0.01(-0.04%)
May 20, 2015	32.89	33.18	32.82	32.94	12,293,890	+0.05(+0.16%)
May 19, 2015	32.67	32.97	32.56	32.89	17,496,680	+0.07(+0.22%)
May 18, 2015	32.53	32.88	32.53	32.82	13,884,768	+0.13(+0.38%)
May 15, 2015	32.36	32.76	32.31	32.69	24,119,228	+0.42(+1.30%)
May 14, 2015	32.07	32.36	32.04	32.27	16,596,767	+0.37(+1.16%)
May 13, 2015	32.33	32.43	31.79	31.90	18,951,422	-0.32(-0.98%)
May 12, 2015	32.09	32.26	31.90	32.22	18,346,840	-0.04(-0.11%)
May 11, 2015	32.47	32.74	32.23	32.26	17,134,020	-0.22(-0.68%)
May 08, 2015	32.66	32.84	32.35	32.48	19,498,476	+0.23(+0.71%)
May 07, 2015	32.24	32.47	32.16	32.25	17,199,080	+0.12(+0.37%)
May 06, 2015	32.30	32.46	31.82	32.13	23,013,622	-0.18(-0.55%)
May 05, 2015	33.00	33.00	32.22	32.31	25,243,744	-0.74(-2.23%)
May 04, 2015	32.81	33.30	32.76	33.05	18,061,290	+0.24(+0.74%)
May 01, 2015	32.55	32.82	32.41	32.80	16,955,596	+0.18(+0.57%)
Apr 30, 2015	32.93	32.94	32.37	32.62	23,843,308	-0.38(-1.16%)
Apr 29, 2015	32.90	33.11	32.73	33.00	18,072,050	-0.14(-0.42%)
Apr 28, 2015	32.77	33.15	32.65	33.14	13,214,556	+0.24(+0.72%)
Apr 27, 2015	33.39	33.45	32.80	32.91	14,243,217	-0.40(-1.20%)
Apr 24, 2015	32.97	33.53	32.89	33.31	19,712,768	+0.33(+1.01%)
Apr 23, 2015	32.68	33.14	32.68	32.97	12,496,566	+0.18(+0.56%)
Apr 22, 2015	32.82	32.88	32.58	32.79	11,859,525	+0.07(+0.20%)
Apr 21, 2015	33.02	33.27	32.60	32.72	15,859,809	-0.30(-0.89%)
Apr 20, 2015	32.66	33.28	32.64	33.02	12,565,955	+0.49(+1.50%)
Apr 17, 2015	32.51	32.80	32.42	32.53	11,523,705	-0.12(-0.36%)
Apr 16, 2015	32.75	32.79	32.38	32.65	18,393,220	-0.21(-0.65%)
Apr 15, 2015	32.87	33.15	32.82	32.86	13,124,108	+0.08(+0.25%)
Apr 14, 2015	32.70	32.89	32.61	32.78	14,946,829	+0.16(+0.50%)
Apr 13, 2015	32.88	32.95	32.59	32.62	11,490,958	-0.32(-0.99%)
Apr 10, 2015	32.82	33.08	32.67	32.94	12,567,820	+0.24(+0.74%)
Apr 09, 2015	32.83	32.84	32.50	32.70	15,466,726	-0.14(-0.43%)
Apr 08, 2015	32.94	32.98	32.67	32.84	12,143,918	-0.10(-0.29%)
Apr 07, 2015	33.31	33.33	32.91	32.94	9,381,124	-0.38(-1.15%)
Apr 06, 2015	33.00	33.52	32.97	33.32	16,938,964	+0.46(+1.39%)
Apr 02, 2015	32.75	32.86	32.86	32.86	15,276,223	+0.06(+0.18%)
Apr 01, 2015	32.68	32.89	32.29	32.80	23,438,666	+0.03(+0.09%)
Mar 31, 2015	32.67	33.08	32.53	32.77	13,839,350	+0.01(+0.02%)
Mar 30, 2015	32.55	32.89	32.36	32.77	11,492,538	+0.40(+1.23%)
Mar 27, 2015	32.24	32.56	32.14	32.37	9,189,131	+0.19(+0.60%)
Mar 26, 2015	32.37	32.58	32.08	32.18	17,216,848	-0.27(-0.84%)
Mar 25, 2015	32.91	33.05	32.42	32.45	19,193,142	-0.38(-1.17%)
Mar 24, 2015	33.19	33.36	32.75	32.83	14,409,548	-0.37(-1.11%)
Mar 23, 2015	33.16	33.36	33.08	33.20	13,909,223	+0.02(+0.07%)
Mar 20, 2015	33.15	33.28	32.83	33.18	18,815,212	+0.30(+0.90%)
Mar 19, 2015	33.01	33.41	32.80	32.88	17,982,808	-0.31(-0.93%)
Mar 18, 2015	32.31	33.40	32.22	33.19	32,417,872	+0.87(+2.69%)
Mar 17, 2015	32.28	32.51	32.21	32.32	12,554,262	-0.05(-0.16%)
Mar 16, 2015	32.06	32.61	32.01	32.37	17,499,636	+0.55(+1.72%)
Mar 13, 2015	32.11	32.11	31.53	31.82	19,106,738	-0.33(-1.02%)
Mar 12, 2015	31.76	32.28	31.72	32.15	23,335,288	+0.60(+1.90%)
Mar 11, 2015	31.65	31.94	31.48	31.55	13,646,387	-0.20(-0.65%)
Mar 10, 2015	31.73	32.14	31.67	31.76	18,611,774	-0.06(-0.18%)
Mar 09, 2015	31.84	31.98	31.75	31.82	17,803,230	+0.06(+0.18%)
Mar 06, 2015	32.21	32.29	31.63	31.76	36,613,236	-0.98(-3.00%)
Mar 05, 2015	32.56	32.88	32.56	32.74	15,791,516	+0.26(+0.79%)
Mar 04, 2015	32.59	32.66	32.37	32.48	16,469,628	-0.18(-0.56%)
Mar 03, 2015	32.44	32.70	32.25	32.66	25,354,118	+0.20(+0.61%)