S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	80.16	80.22	79.45	79.91	1,311,053	-0.33(-0.41%)
Apr 28, 2016	80.70	81.18	80.08	80.24	667,536	-0.71(-0.87%)
Apr 27, 2016	80.64	81.11	80.46	80.95	510,040	+0.02(+0.02%)
Apr 26, 2016	81.16	81.23	80.71	80.93	323,025	-0.09(-0.11%)
Apr 25, 2016	80.73	81.02	80.55	81.02	447,266	-0.03(-0.04%)
Apr 22, 2016	80.96	81.19	80.63	81.05	452,486	-0.29(-0.35%)
Apr 21, 2016	81.61	81.70	81.16	81.34	719,664	-0.27(-0.33%)
Apr 20, 2016	81.50	81.93	81.42	81.61	602,798	+0.08(+0.10%)
Apr 19, 2016	81.39	81.60	81.15	81.53	723,860	+0.29(+0.35%)
Apr 18, 2016	80.36	81.24	80.36	81.24	465,406	+0.60(+0.75%)
Apr 15, 2016	80.82	80.85	80.50	80.64	545,931	-0.19(-0.24%)
Apr 14, 2016	80.69	81.02	80.62	80.83	483,803	+0.16(+0.19%)
Apr 13, 2016	80.38	80.72	80.32	80.68	886,332	+0.77(+0.96%)
Apr 12, 2016	79.19	80.02	79.06	79.91	496,162	+0.76(+0.96%)
Apr 11, 2016	79.54	79.91	79.13	79.15	484,164	-0.19(-0.24%)
Apr 08, 2016	79.68	79.90	79.11	79.34	762,984	+0.13(+0.16%)
Apr 07, 2016	79.63	79.74	78.87	79.21	802,268	-0.92(-1.15%)
Apr 06, 2016	79.28	80.18	79.23	80.14	1,916,825	+0.85(+1.08%)
Apr 05, 2016	79.38	79.66	79.14	79.28	623,068	-0.71(-0.88%)
Apr 04, 2016	80.20	80.21	79.83	79.99	345,692	-0.22(-0.27%)
Apr 01, 2016	79.12	80.26	79.06	80.21	717,279	+0.60(+0.76%)
Mar 31, 2016	79.84	80.02	79.54	79.60	818,764	-0.28(-0.35%)
Mar 30, 2016	79.93	80.21	79.74	79.88	579,957	+0.40(+0.50%)
Mar 29, 2016	78.59	79.50	78.46	79.48	779,753	+0.67(+0.85%)
Mar 28, 2016	79.01	79.06	78.66	78.81	534,437	-0.03(-0.03%)
Mar 24, 2016	78.40	78.84	78.84	78.84	707,272	-0.02(-0.02%)
Mar 23, 2016	79.07	79.25	78.73	78.86	614,921	-0.42(-0.53%)
Mar 22, 2016	78.94	79.56	78.94	79.27	686,285	-0.04(-0.05%)
Mar 21, 2016	78.95	79.41	78.94	79.32	506,947	+0.20(+0.25%)
Mar 18, 2016	79.19	79.29	78.91	79.12	576,046	+0.23(+0.29%)
Mar 17, 2016	78.40	79.13	78.19	78.89	1,301,200	+0.46(+0.59%)
Mar 16, 2016	77.89	78.60	77.82	78.43	1,079,642	+0.36(+0.46%)
Mar 15, 2016	77.58	78.09	77.57	78.08	796,413	+0.02(+0.02%)
Mar 14, 2016	77.88	78.28	77.79	78.06	2,183,308	-0.09(-0.11%)
Mar 11, 2016	77.66	78.16	77.59	78.15	1,486,175	+1.14(+1.47%)
Mar 10, 2016	77.26	77.63	76.21	77.01	1,802,035	-0.01(-0.01%)
Mar 09, 2016	77.04	77.16	76.67	77.02	766,213	+0.34(+0.44%)
Mar 08, 2016	76.81	77.24	76.59	76.68	844,661	-0.62(-0.81%)
Mar 07, 2016	76.98	77.50	76.88	77.31	1,271,808	-0.06(-0.08%)
Mar 04, 2016	77.24	77.71	76.88	77.37	1,209,076	+0.22(+0.28%)
Mar 03, 2016	76.97	77.17	76.58	77.15	821,171	+0.13(+0.17%)
Mar 02, 2016	76.51	77.03	76.40	77.02	1,356,719	+0.29(+0.37%)
Mar 01, 2016	75.40	76.73	75.25	76.73	916,640	+1.92(+2.56%)
Feb 29, 2016	75.47	75.94	74.82	74.82	912,153	-0.67(-0.88%)
Feb 26, 2016	76.14	76.20	75.44	75.49	929,977	-0.25(-0.33%)
Feb 25, 2016	75.07	75.75	74.72	75.74	2,062,074	+0.87(+1.16%)
Feb 24, 2016	73.91	74.99	73.33	74.87	1,365,199	+0.24(+0.33%)
Feb 23, 2016	75.32	75.41	74.53	74.63	941,271	-0.96(-1.27%)
Feb 22, 2016	75.34	75.75	75.27	75.59	1,594,919	+1.00(+1.34%)
Feb 19, 2016	74.24	74.69	74.08	74.59	920,398	-0.02(-0.02%)
Feb 18, 2016	75.15	75.19	74.49	74.61	1,180,058	-0.36(-0.47%)
Feb 17, 2016	74.45	75.16	74.27	74.97	1,075,072	+1.15(+1.56%)
Feb 16, 2016	73.75	73.86	73.12	73.81	874,392	+1.10(+1.51%)
Feb 12, 2016	72.16	72.71	72.71	72.71	1,058,666	+1.35(+1.89%)
Feb 11, 2016	70.96	71.78	70.60	71.36	3,227,539	-0.81(-1.13%)
Feb 10, 2016	72.72	73.38	72.10	72.17	1,950,317	-0.10(-0.13%)
Feb 09, 2016	71.39	72.93	71.39	72.27	2,638,023	-0.06(-0.08%)
Feb 08, 2016	71.98	72.63	71.32	72.33	2,642,959	-0.61(-0.83%)
Feb 05, 2016	74.07	74.16	72.64	72.94	1,760,564	-1.33(-1.80%)
Feb 04, 2016	74.01	74.76	73.66	74.27	2,011,496	+0.02(+0.02%)
Feb 03, 2016	74.38	74.61	72.73	74.25	3,273,075	+0.33(+0.45%)
Feb 02, 2016	76.24	76.24	73.69	73.93	1,750,522	-1.33(-1.77%)
Feb 01, 2016	74.85	75.55	74.58	75.26	860,902	-0.03(-0.03%)
Jan 29, 2016	73.88	75.31	73.85	75.29	1,701,835	+1.66(+2.26%)
Jan 28, 2016	73.88	73.93	72.73	73.62	1,391,655	+0.66(+0.90%)
Jan 27, 2016	73.50	74.26	72.54	72.96	1,696,077	-0.84(-1.14%)
Jan 26, 2016	73.18	73.95	73.01	73.80	809,848	+0.91(+1.25%)
Jan 25, 2016	73.71	73.89	72.80	72.89	1,196,883	-1.02(-1.38%)
Jan 22, 2016	73.75	74.01	73.28	73.92	1,742,570	+1.49(+2.06%)
Jan 21, 2016	72.30	73.25	71.65	72.43	2,705,230	+0.35(+0.48%)
Jan 20, 2016	71.78	72.70	70.33	72.08	4,051,808	-0.90(-1.24%)
Jan 19, 2016	73.63	73.79	72.34	72.98	2,526,932	+0.07(+0.10%)
Jan 15, 2016	72.50	72.91	72.91	72.91	2,386,152	-1.72(-2.30%)
Jan 14, 2016	73.54	75.14	72.91	74.63	2,181,650	+1.36(+1.86%)
Jan 13, 2016	75.54	75.62	73.14	73.27	2,060,081	-1.85(-2.46%)
Jan 12, 2016	75.25	75.42	74.17	75.11	1,783,760	+0.64(+0.86%)
Jan 11, 2016	74.71	74.86	73.52	74.47	2,777,105	+0.24(+0.33%)
Jan 08, 2016	75.63	75.75	74.12	74.23	2,178,994	-0.74(-0.98%)
Jan 07, 2016	75.63	76.44	74.89	74.97	2,060,380	-2.05(-2.66%)
Jan 06, 2016	76.73	77.48	76.54	77.01	1,717,526	-0.90(-1.16%)
Jan 05, 2016	78.01	78.13	77.38	77.91	1,785,874	+0.13(+0.17%)
Jan 04, 2016	77.75	77.82	76.86	77.78	2,154,997	-1.24(-1.57%)
Dec 31, 2015	79.46	79.02	79.02	79.02	1,433,514	-0.83(-1.04%)
Dec 30, 2015	80.24	80.33	79.78	79.85	777,915	-0.58(-0.72%)
Dec 29, 2015	79.99	80.58	79.99	80.43	1,816,088	+0.89(+1.12%)
Dec 28, 2015	79.33	79.54	79.08	79.54	824,271	-0.12(-0.15%)
Dec 24, 2015	79.73	79.66	79.66	79.66	597,749	-0.17(-0.21%)
Dec 23, 2015	79.45	79.88	79.36	79.83	3,471,676	+0.87(+1.10%)
Dec 22, 2015	78.71	79.09	78.28	78.96	1,421,759	+0.68(+0.87%)
Dec 21, 2015	78.28	78.40	77.64	78.28	1,230,057	+0.65(+0.83%)
Dec 18, 2015	78.83	78.97	77.63	77.63	2,337,845	-1.60(-2.02%)
Dec 17, 2015	80.64	80.64	79.18	79.24	2,065,596	-1.16(-1.45%)
Dec 16, 2015	79.81	80.56	79.09	80.40	3,570,427	+1.16(+1.47%)
Dec 15, 2015	79.06	79.68	79.05	79.24	1,728,919	+0.81(+1.03%)
Dec 14, 2015	77.83	78.44	77.16	78.43	3,445,721	+0.56(+0.72%)
Dec 11, 2015	78.50	78.74	77.74	77.87	2,498,663	-1.58(-1.99%)
Dec 10, 2015	79.28	80.08	79.18	79.44	1,131,936	+0.21(+0.26%)
Dec 09, 2015	79.60	80.49	78.75	79.24	2,663,507	-0.62(-0.78%)
Dec 08, 2015	79.66	80.27	79.41	79.86	999,880	-0.54(-0.68%)
Dec 07, 2015	80.65	80.72	79.93	80.40	611,435	-0.44(-0.54%)
Dec 04, 2015	79.37	81.01	79.37	80.84	1,717,184	+1.60(+2.02%)
Dec 03, 2015	80.57	80.57	78.93	79.24	1,390,718	-1.11(-1.38%)
Dec 02, 2015	81.12	81.27	80.22	80.35	1,612,357	-0.77(-0.95%)
Dec 01, 2015	80.59	81.15	80.53	81.12	720,823	+0.80(+1.00%)
Nov 30, 2015	80.82	80.82	80.28	80.31	886,824	-0.39(-0.48%)
Nov 27, 2015	80.62	80.81	80.48	80.70	158,734	+0.05(+0.06%)
Nov 25, 2015	80.76	80.65	80.65	80.65	673,393	-0.06(-0.07%)
Nov 24, 2015	80.17	80.89	79.99	80.71	553,567	+0.13(+0.16%)
Nov 23, 2015	80.78	80.96	80.40	80.58	482,116	-0.21(-0.26%)
Nov 20, 2015	80.90	81.12	80.63	80.79	562,687	+0.26(+0.32%)
Nov 19, 2015	80.55	80.75	80.42	80.53	910,645	-0.07(-0.09%)
Nov 18, 2015	79.49	80.65	79.49	80.60	3,207,096	+1.37(+1.73%)
Nov 17, 2015	79.56	79.85	79.06	79.23	1,383,866	-0.08(-0.10%)
Nov 16, 2015	77.93	79.31	77.92	79.31	911,657	+1.15(+1.47%)
Nov 13, 2015	78.89	79.03	78.10	78.16	1,150,341	-0.97(-1.23%)
Nov 12, 2015	79.74	79.93	79.09	79.13	1,118,800	-1.05(-1.31%)
Nov 11, 2015	80.58	80.70	80.17	80.18	450,772	-0.24(-0.30%)
Nov 10, 2015	80.06	80.47	79.93	80.43	747,655	+0.10(+0.13%)
Nov 09, 2015	80.75	80.84	79.90	80.32	490,930	-0.78(-0.96%)
Nov 06, 2015	80.90	81.11	80.45	81.10	1,141,120	+0.10(+0.13%)
Nov 05, 2015	81.13	81.37	80.66	81.00	801,679	-0.11(-0.14%)
Nov 04, 2015	81.51	81.51	80.87	81.11	697,683	-0.22(-0.28%)
Nov 03, 2015	80.82	81.58	80.76	81.33	512,840	+0.31(+0.38%)
Nov 02, 2015	80.18	81.08	80.18	81.02	659,165	+0.98(+1.23%)
Oct 30, 2015	80.68	80.70	80.04	80.04	1,986,804	-0.60(-0.75%)
Oct 29, 2015	80.43	80.75	80.38	80.64	3,042,218	+0.00(+0.00%)
Oct 28, 2015	79.93	80.64	79.57	80.64	1,702,114	+0.93(+1.17%)
Oct 27, 2015	79.56	79.89	79.47	79.71	772,683	-0.10(-0.13%)
Oct 26, 2015	79.88	79.96	79.68	79.81	681,810	-0.18(-0.23%)
Oct 23, 2015	79.98	80.20	79.58	79.99	1,937,110	+1.23(+1.57%)
Oct 22, 2015	77.81	78.85	77.77	78.76	1,526,440	+1.38(+1.78%)
Oct 21, 2015	77.96	78.03	77.30	77.38	970,157	-0.34(-0.43%)
Oct 20, 2015	77.74	78.01	77.53	77.72	514,331	-0.17(-0.22%)
Oct 19, 2015	77.50	77.93	77.40	77.89	851,093	+0.10(+0.13%)
Oct 16, 2015	77.63	77.84	77.33	77.79	2,948,683	+0.35(+0.46%)
Oct 15, 2015	76.45	77.43	76.43	77.43	1,781,611	+1.24(+1.63%)
Oct 14, 2015	76.55	76.75	76.05	76.19	637,260	-0.39(-0.51%)
Oct 13, 2015	76.60	77.22	76.51	76.58	1,047,053	-0.41(-0.54%)
Oct 12, 2015	76.91	77.03	76.74	76.99	428,997	+0.09(+0.12%)
Oct 09, 2015	76.98	77.12	76.62	76.90	1,106,821	+0.09(+0.12%)
Oct 08, 2015	75.98	76.93	75.83	76.80	1,512,305	+0.59(+0.78%)
Oct 07, 2015	76.08	76.40	75.53	76.21	1,111,594	+0.61(+0.81%)
Oct 06, 2015	75.68	75.97	75.29	75.60	714,698	-0.13(-0.17%)
Oct 05, 2015	74.93	75.83	74.93	75.73	1,090,220	+1.30(+1.75%)
Oct 02, 2015	72.48	74.43	72.19	74.43	2,342,130	+1.09(+1.48%)
Oct 01, 2015	73.29	73.44	72.46	73.34	2,265,340	+0.24(+0.33%)
Sep 30, 2015	72.64	73.17	72.32	73.10	2,581,126	+1.30(+1.81%)
Sep 29, 2015	71.93	72.42	71.32	71.80	2,967,176	+0.04(+0.06%)
Sep 28, 2015	73.03	73.06	71.65	71.75	1,627,923	-1.73(-2.36%)
Sep 25, 2015	74.27	74.36	73.12	73.49	1,423,555	-0.03(-0.04%)
Sep 24, 2015	73.07	73.70	72.57	73.52	1,594,690	-0.21(-0.28%)
Sep 23, 2015	73.90	74.12	73.46	73.72	1,462,696	-0.09(-0.12%)
Sep 22, 2015	73.62	73.95	73.28	73.81	3,211,934	-0.88(-1.18%)
Sep 21, 2015	74.62	75.09	74.18	74.69	2,299,070	+0.42(+0.57%)
Sep 18, 2015	74.47	75.05	74.12	74.27	3,117,346	-1.26(-1.67%)
Sep 17, 2015	75.62	76.70	75.36	75.53	4,517,765	-0.19(-0.25%)
Sep 16, 2015	75.26	75.80	75.10	75.72	874,080	+0.57(+0.76%)
Sep 15, 2015	74.39	75.36	74.21	75.14	958,574	+1.00(+1.35%)
Sep 14, 2015	74.45	74.48	73.91	74.14	803,000	-0.25(-0.33%)
Sep 11, 2015	73.76	74.40	73.58	74.39	948,485	+0.33(+0.45%)
Sep 10, 2015	73.51	74.54	73.40	74.06	1,456,109	+0.52(+0.71%)
Sep 09, 2015	75.35	75.40	73.39	73.53	1,277,951	-1.10(-1.47%)
Sep 08, 2015	74.04	74.66	73.80	74.63	868,990	+1.84(+2.53%)
Sep 04, 2015	72.93	72.79	72.79	72.79	1,965,529	-1.17(-1.58%)
Sep 03, 2015	74.38	74.93	73.71	73.95	1,685,337	-0.03(-0.03%)
Sep 02, 2015	73.27	74.00	72.81	73.98	1,749,887	+1.43(+1.97%)
Sep 01, 2015	74.03	74.03	72.11	72.55	2,565,288	-2.23(-2.98%)
Aug 31, 2015	75.02	75.30	74.54	74.78	2,339,178	-0.63(-0.84%)
Aug 28, 2015	75.13	75.60	74.88	75.41	2,202,154	-0.02(-0.02%)
Aug 27, 2015	74.79	75.43	73.83	75.43	2,970,880	+1.81(+2.46%)
Aug 26, 2015	71.24	73.73	71.18	73.62	4,004,346	+3.08(+4.36%)
Aug 25, 2015	72.34	74.48	70.54	70.54	1,345,427	-1.08(-1.51%)
Aug 24, 2015	73.82	73.90	61.32	71.62	4,222,916	-2.93(-3.93%)
Aug 21, 2015	76.35	76.70	74.52	74.55	2,551,613	-2.56(-3.32%)
Aug 20, 2015	78.11	78.26	77.10	77.12	816,665	-1.65(-2.10%)
Aug 19, 2015	79.11	79.43	78.42	78.77	1,224,101	-0.63(-0.79%)
Aug 18, 2015	79.50	79.68	79.31	79.40	259,557	-0.23(-0.29%)
Aug 17, 2015	78.99	79.65	78.76	79.63	431,204	+0.39(+0.50%)
Aug 14, 2015	78.90	79.28	78.85	79.23	579,841	+0.25(+0.31%)
Aug 13, 2015	79.16	79.36	78.77	78.99	273,248	-0.10(-0.13%)
Aug 12, 2015	78.44	79.17	77.73	79.09	532,689	+0.12(+0.15%)
Aug 11, 2015	79.17	79.37	78.67	78.97	440,874	-0.81(-1.01%)
Aug 10, 2015	79.30	79.81	79.29	79.77	250,906	+0.95(+1.21%)
Aug 07, 2015	79.02	79.02	78.42	78.82	579,803	-0.27(-0.35%)
Aug 06, 2015	79.76	79.90	78.83	79.10	538,916	-0.65(-0.82%)
Aug 05, 2015	79.82	80.21	79.63	79.75	667,712	+0.24(+0.30%)
Aug 04, 2015	79.68	79.83	79.32	79.51	443,498	-0.27(-0.33%)
Aug 03, 2015	80.10	80.10	79.33	79.77	506,274	-0.33(-0.41%)
Jul 31, 2015	80.50	80.51	79.95	80.10	564,143	-0.22(-0.28%)
Jul 30, 2015	80.13	80.40	79.80	80.32	459,739	+0.03(+0.03%)
Jul 29, 2015	79.88	80.46	79.83	80.30	501,942	+0.53(+0.67%)
Jul 28, 2015	79.24	79.83	78.87	79.77	387,735	+1.00(+1.27%)
Jul 27, 2015	78.82	79.07	78.60	78.76	453,163	-0.39(-0.50%)
Jul 24, 2015	80.19	80.19	79.06	79.16	641,415	-0.85(-1.06%)
Jul 23, 2015	80.62	80.62	79.87	80.01	782,926	-0.48(-0.60%)
Jul 22, 2015	80.37	80.67	80.32	80.49	480,040	-0.36(-0.45%)
Jul 21, 2015	81.12	81.16	80.70	80.85	702,765	-0.36(-0.44%)
Jul 20, 2015	81.17	81.42	81.00	81.21	953,883	+0.22(+0.28%)
Jul 17, 2015	80.84	81.02	80.67	80.98	424,676	+0.33(+0.40%)
Jul 16, 2015	80.46	80.66	80.38	80.66	167,728	+0.69(+0.86%)
Jul 15, 2015	79.95	80.20	79.75	79.97	282,858	+0.09(+0.12%)
Jul 14, 2015	79.39	80.00	79.39	79.88	165,373	+0.41(+0.52%)
Jul 13, 2015	79.11	79.51	79.09	79.47	280,676	+0.93(+1.19%)
Jul 10, 2015	78.30	78.72	78.13	78.53	937,257	+1.00(+1.29%)
Jul 09, 2015	78.19	78.45	77.50	77.53	466,151	+0.11(+0.14%)
Jul 08, 2015	78.05	78.15	77.30	77.42	763,850	-1.20(-1.53%)
Jul 07, 2015	78.26	78.69	77.20	78.62	955,802	+0.42(+0.54%)
Jul 06, 2015	77.77	78.54	77.71	78.20	2,993,402	-0.22(-0.28%)
Jul 02, 2015	78.63	78.42	78.42	78.42	272,125	-0.07(-0.09%)
Jul 01, 2015	78.58	78.69	78.13	78.49	787,666	+0.61(+0.78%)
Jun 30, 2015	78.40	78.40	77.62	77.88	1,008,573	+0.15(+0.20%)
Jun 29, 2015	78.57	78.93	77.67	77.73	510,550	-1.62(-2.04%)
Jun 26, 2015	79.52	79.65	79.10	79.35	440,047	-0.02(-0.02%)
Jun 25, 2015	79.87	79.95	79.35	79.36	570,460	-0.24(-0.30%)
Jun 24, 2015	80.13	80.23	79.60	79.60	1,342,013	-0.56(-0.70%)
Jun 23, 2015	80.13	80.31	79.98	80.16	890,309	+0.13(+0.16%)
Jun 22, 2015	79.98	80.30	79.96	80.03	290,598	+0.51(+0.64%)
Jun 19, 2015	79.85	79.92	79.50	79.52	443,537	-0.49(-0.61%)
Jun 18, 2015	79.35	80.21	79.35	80.01	704,228	+0.83(+1.04%)
Jun 17, 2015	79.22	79.46	78.76	79.18	850,973	+0.10(+0.13%)
Jun 16, 2015	78.59	79.13	78.48	79.08	326,944	+0.43(+0.54%)
Jun 15, 2015	78.48	78.76	78.16	78.65	1,490,153	-0.34(-0.43%)
Jun 12, 2015	79.33	79.34	78.85	78.99	885,990	-0.63(-0.79%)
Jun 11, 2015	79.57	79.84	79.50	79.63	836,828	+0.23(+0.29%)
Jun 10, 2015	78.76	79.57	78.75	79.40	819,398	+0.97(+1.24%)
Jun 09, 2015	78.35	78.64	78.08	78.42	428,252	+0.07(+0.09%)
Jun 08, 2015	78.80	78.84	78.34	78.35	555,015	-0.45(-0.57%)
Jun 05, 2015	79.05	79.22	78.65	78.81	738,465	-0.26(-0.32%)
Jun 04, 2015	79.45	79.71	78.90	79.06	752,710	-0.66(-0.82%)
Jun 03, 2015	79.71	80.05	79.49	79.72	648,932	+0.27(+0.34%)
Jun 02, 2015	79.34	79.76	79.00	79.45	824,859	-0.04(-0.05%)
Jun 01, 2015	79.59	79.81	79.19	79.49	461,179	+0.19(+0.24%)
May 29, 2015	79.87	79.87	79.24	79.30	894,880	-0.58(-0.73%)
May 28, 2015	79.83	79.93	79.59	79.88	505,383	-0.04(-0.05%)
May 27, 2015	79.41	80.04	79.26	79.92	431,735	+0.75(+0.95%)
May 26, 2015	79.84	79.84	78.97	79.17	388,322	-0.84(-1.06%)
May 22, 2015	80.13	80.02	80.02	80.02	929,800	-0.22(-0.28%)
May 21, 2015	79.98	80.37	79.88	80.24	329,744	+0.23(+0.29%)
May 20, 2015	80.18	80.34	79.86	80.01	481,213	-0.08(-0.10%)
May 19, 2015	80.12	80.26	79.94	80.09	510,215	+0.08(+0.10%)
May 18, 2015	79.73	80.17	79.73	80.01	557,239	+0.13(+0.16%)
May 15, 2015	79.93	79.97	79.68	79.88	384,347	+0.07(+0.09%)
May 14, 2015	79.37	79.85	79.31	79.81	382,584	+0.87(+1.10%)
May 13, 2015	79.11	79.34	78.83	78.94	746,566	+0.05(+0.06%)
May 12, 2015	78.82	79.16	78.39	78.89	1,066,640	-0.24(-0.30%)
May 11, 2015	79.56	79.66	79.13	79.13	378,241	-0.44(-0.56%)
May 08, 2015	79.17	79.64	79.17	79.57	1,142,549	+1.13(+1.45%)
May 07, 2015	78.00	78.64	77.96	78.44	699,070	+0.30(+0.38%)
May 06, 2015	78.79	78.93	77.62	78.14	640,560	-0.34(-0.43%)
May 05, 2015	79.24	79.40	78.45	78.48	546,044	-0.89(-1.12%)
May 04, 2015	79.34	79.64	79.28	79.37	340,840	+0.27(+0.35%)