UTILITIES SEL (NY: XLU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	37.53	37.73	37.39	37.70	19,354,060	+0.22(+0.59%)
Mar 30, 2016	37.57	37.65	37.34	37.48	19,108,294	-0.09(-0.24%)
Mar 29, 2016	37.13	37.60	36.99	37.57	23,105,762	+0.55(+1.48%)
Mar 28, 2016	37.22	37.42	36.94	37.02	14,801,169	-0.14(-0.37%)
Mar 24, 2016	37.04	37.16	37.16	37.16	19,841,198	+0.10(+0.27%)
Mar 23, 2016	36.78	37.20	36.62	37.06	20,059,618	+0.27(+0.74%)
Mar 22, 2016	36.86	37.06	36.74	36.78	15,081,314	-0.12(-0.33%)
Mar 21, 2016	36.83	37.09	36.55	36.91	20,722,758	-0.04(-0.10%)
Mar 18, 2016	37.18	37.29	36.93	36.94	22,364,742	-0.24(-0.64%)
Mar 17, 2016	36.83	37.26	36.70	37.18	23,254,214	+0.20(+0.55%)
Mar 16, 2016	36.28	36.98	36.04	36.98	36,958,444	+0.56(+1.53%)
Mar 15, 2016	36.31	36.54	36.27	36.42	18,217,926	+0.07(+0.19%)
Mar 14, 2016	36.30	36.42	36.15	36.35	15,549,377	+0.05(+0.12%)
Mar 11, 2016	36.44	36.53	36.23	36.31	20,815,206	+0.04(+0.11%)
Mar 10, 2016	36.22	36.39	35.92	36.27	25,822,788	+0.03(+0.08%)
Mar 09, 2016	36.00	36.35	35.97	36.24	18,907,038	+0.17(+0.46%)
Mar 08, 2016	35.79	36.10	35.59	36.07	21,716,128	+0.35(+0.99%)
Mar 07, 2016	35.46	35.79	35.35	35.72	24,525,020	+0.20(+0.55%)
Mar 04, 2016	34.90	35.64	34.82	35.52	29,346,594	+0.39(+1.12%)
Mar 03, 2016	34.97	35.13	34.50	35.13	28,213,792	+0.21(+0.60%)
Mar 02, 2016	34.65	34.93	33.99	34.92	40,081,784	+0.18(+0.52%)
Mar 01, 2016	35.09	35.18	34.52	34.74	31,353,008	-0.17(-0.50%)
Feb 29, 2016	34.76	35.24	34.73	34.91	26,706,350	+0.10(+0.28%)
Feb 26, 2016	35.60	35.68	34.81	34.81	43,702,900	-0.99(-2.76%)
Feb 25, 2016	35.55	35.80	35.45	35.80	16,128,404	+0.36(+1.02%)
Feb 24, 2016	35.27	35.51	35.12	35.44	22,214,890	+0.17(+0.47%)
Feb 23, 2016	35.13	35.35	34.97	35.27	15,634,278	+0.03(+0.09%)
Feb 22, 2016	35.02	35.24	34.83	35.24	16,493,538	+0.41(+1.17%)
Feb 19, 2016	34.92	35.02	34.61	34.84	22,572,004	-0.23(-0.67%)
Feb 18, 2016	34.44	35.19	34.41	35.07	25,044,188	+0.57(+1.64%)
Feb 17, 2016	34.69	34.69	34.28	34.50	25,293,120	-0.07(-0.20%)
Feb 16, 2016	34.53	34.65	34.21	34.57	19,413,682	+0.22(+0.64%)
Feb 12, 2016	34.44	34.35	34.35	34.35	27,874,870	-0.11(-0.31%)
Feb 11, 2016	34.86	35.15	34.44	34.46	33,672,112	-0.62(-1.76%)
Feb 10, 2016	35.03	35.27	34.47	35.08	34,375,660	-0.04(-0.11%)
Feb 09, 2016	34.87	35.25	34.79	35.12	29,999,118	+0.12(+0.34%)
Feb 08, 2016	35.04	35.44	34.67	34.99	38,475,816	-0.12(-0.34%)
Feb 05, 2016	34.80	35.25	34.49	35.12	36,319,568	+0.11(+0.32%)
Feb 04, 2016	35.12	35.31	34.91	35.00	36,606,076	-0.15(-0.43%)
Feb 03, 2016	34.84	35.31	34.84	35.15	43,701,288	+0.43(+1.24%)
Feb 02, 2016	34.44	34.76	34.28	34.72	21,152,740	+0.15(+0.44%)
Feb 01, 2016	34.09	34.73	34.07	34.57	39,267,716	+0.32(+0.95%)
Jan 29, 2016	33.80	34.28	33.80	34.25	23,792,396	+0.67(+2.00%)
Jan 28, 2016	33.00	33.79	32.82	33.58	20,640,322	+0.53(+1.60%)
Jan 27, 2016	32.91	33.29	32.77	33.05	18,211,434	+0.08(+0.23%)
Jan 26, 2016	32.82	33.30	32.82	32.97	15,197,687	+0.23(+0.69%)
Jan 25, 2016	33.01	33.09	32.63	32.75	17,931,948	-0.28(-0.84%)
Jan 22, 2016	32.64	33.05	32.48	33.03	19,973,094	+0.58(+1.79%)
Jan 21, 2016	32.57	32.70	32.16	32.45	18,682,066	-0.03(-0.09%)
Jan 20, 2016	33.09	33.13	32.01	32.48	26,391,442	-0.75(-2.25%)
Jan 19, 2016	32.91	33.31	32.78	33.22	23,689,304	+0.49(+1.50%)
Jan 15, 2016	32.70	32.73	32.73	32.73	25,116,916	-0.29(-0.89%)
Jan 14, 2016	32.53	33.21	32.42	33.03	30,611,810	+0.49(+1.51%)
Jan 13, 2016	32.67	32.81	32.44	32.54	23,180,392	-0.02(-0.05%)
Jan 12, 2016	32.70	32.80	32.30	32.55	19,044,334	-0.13(-0.39%)
Jan 11, 2016	32.53	32.83	32.51	32.68	21,735,768	+0.17(+0.53%)
Jan 08, 2016	32.54	32.77	32.45	32.51	15,490,996	-0.02(-0.05%)
Jan 07, 2016	32.39	32.69	32.33	32.52	16,277,141	-0.22(-0.67%)
Jan 06, 2016	32.60	32.88	32.48	32.74	16,867,528	-0.06(-0.18%)
Jan 05, 2016	32.55	32.88	32.09	32.80	14,478,531	+0.23(+0.72%)
Jan 04, 2016	32.45	32.57	32.17	32.57	19,688,862	-0.07(-0.21%)
Dec 31, 2015	32.94	32.63	32.63	32.63	13,834,456	-0.35(-1.07%)
Dec 30, 2015	33.04	33.13	32.92	32.99	10,386,063	-0.03(-0.09%)
Dec 29, 2015	33.00	33.13	32.94	33.02	12,231,168	+0.18(+0.55%)
Dec 28, 2015	32.58	32.88	32.58	32.84	6,679,351	+0.06(+0.18%)
Dec 24, 2015	32.69	32.78	32.78	32.78	3,601,677	-0.02(-0.07%)
Dec 23, 2015	32.36	32.87	32.31	32.80	11,380,939	+0.50(+1.54%)
Dec 22, 2015	32.12	32.39	31.83	32.30	10,776,285	+0.27(+0.85%)
Dec 21, 2015	32.13	32.26	31.87	32.03	11,977,519	-0.02(-0.07%)
Dec 18, 2015	32.42	32.45	31.81	32.05	24,411,564	-0.40(-1.24%)
Dec 17, 2015	32.45	32.64	32.21	32.46	17,631,132	+0.07(+0.21%)
Dec 16, 2015	31.71	32.44	31.61	32.39	24,514,850	+0.80(+2.53%)
Dec 15, 2015	31.39	31.79	31.37	31.59	13,542,039	+0.25(+0.79%)
Dec 14, 2015	31.31	31.35	30.98	31.35	21,971,680	+0.16(+0.50%)
Dec 11, 2015	31.20	31.44	30.97	31.19	19,231,270	-0.09(-0.27%)
Dec 10, 2015	31.76	31.82	31.25	31.27	12,975,157	-0.53(-1.65%)
Dec 09, 2015	31.65	32.14	31.55	31.80	14,304,551	+0.01(+0.02%)
Dec 08, 2015	31.71	31.84	31.54	31.79	14,253,824	-0.04(-0.14%)
Dec 07, 2015	31.62	31.85	31.47	31.84	18,108,938	+0.14(+0.45%)
Dec 04, 2015	31.37	31.74	31.27	31.70	14,687,321	+0.44(+1.41%)
Dec 03, 2015	31.44	31.45	31.15	31.26	19,936,726	-0.24(-0.76%)
Dec 02, 2015	32.08	32.17	31.49	31.49	16,795,096	-0.72(-2.22%)
Dec 01, 2015	32.03	32.28	31.91	32.21	16,817,862	+0.25(+0.79%)
Nov 30, 2015	31.94	32.19	31.89	31.96	15,238,769	+0.05(+0.16%)
Nov 27, 2015	31.94	32.05	31.86	31.91	5,333,231	+0.06(+0.19%)
Nov 25, 2015	32.03	31.85	31.85	31.85	10,288,050	-0.19(-0.61%)
Nov 24, 2015	31.94	32.08	31.79	32.04	11,779,984	-0.04(-0.14%)
Nov 23, 2015	32.42	32.46	32.03	32.08	15,940,801	-0.30(-0.92%)
Nov 20, 2015	32.30	32.61	32.24	32.38	16,775,534	+0.13(+0.42%)
Nov 19, 2015	31.98	32.31	31.95	32.25	16,567,674	+0.34(+1.08%)
Nov 18, 2015	31.73	31.97	31.44	31.91	20,718,308	+0.20(+0.64%)
Nov 17, 2015	32.27	32.46	31.61	31.70	18,080,670	-0.58(-1.80%)
Nov 16, 2015	31.81	32.29	31.70	32.29	12,248,006	+0.54(+1.69%)
Nov 13, 2015	31.91	32.13	31.65	31.75	12,751,022	-0.12(-0.37%)
Nov 12, 2015	32.09	32.40	31.85	31.87	11,844,277	-0.31(-0.95%)
Nov 11, 2015	31.99	32.23	31.92	32.17	14,703,228	+0.28(+0.87%)
Nov 10, 2015	31.63	31.99	31.57	31.90	11,395,276	+0.28(+0.90%)
Nov 09, 2015	31.39	31.76	31.32	31.61	17,865,344	+0.08(+0.26%)
Nov 06, 2015	32.14	32.22	31.26	31.53	43,357,964	-1.14(-3.49%)
Nov 05, 2015	32.89	32.99	32.67	32.67	18,440,666	-0.28(-0.86%)
Nov 04, 2015	32.75	33.06	32.75	32.96	14,362,347	+0.17(+0.52%)
Nov 03, 2015	32.57	32.82	32.48	32.79	16,659,317	+0.10(+0.30%)
Nov 02, 2015	32.63	32.76	32.44	32.69	23,363,304	+0.04(+0.11%)
Oct 30, 2015	32.54	32.78	32.42	32.65	15,585,349	+0.15(+0.46%)
Oct 29, 2015	32.52	32.63	32.07	32.50	21,826,796	-0.19(-0.57%)
Oct 28, 2015	33.05	33.17	32.32	32.69	23,342,644	-0.35(-1.06%)
Oct 27, 2015	33.13	33.20	32.93	33.04	11,384,158	-0.12(-0.36%)
Oct 26, 2015	33.35	33.38	32.90	33.16	14,890,795	-0.12(-0.36%)
Oct 23, 2015	33.85	33.86	33.26	33.28	16,862,952	-0.60(-1.76%)
Oct 22, 2015	33.63	33.97	33.53	33.88	17,566,178	+0.39(+1.16%)
Oct 21, 2015	33.65	33.82	33.47	33.49	11,269,983	-0.07(-0.20%)
Oct 20, 2015	33.34	33.69	33.32	33.55	13,081,612	+0.11(+0.33%)
Oct 19, 2015	33.39	33.46	33.11	33.44	13,688,782	+0.02(+0.07%)
Oct 16, 2015	33.41	33.63	33.32	33.42	12,606,707	+0.04(+0.13%)
Oct 15, 2015	33.02	33.44	32.86	33.38	11,099,929	+0.49(+1.47%)
Oct 14, 2015	33.05	33.13	32.85	32.89	10,512,170	-0.01(-0.02%)
Oct 13, 2015	32.94	33.08	32.83	32.90	12,827,454	-0.07(-0.23%)
Oct 12, 2015	32.80	33.17	32.69	32.97	10,039,935	+0.29(+0.89%)
Oct 09, 2015	32.83	32.86	32.58	32.68	17,546,230	-0.16(-0.48%)
Oct 08, 2015	32.41	32.89	32.31	32.84	14,109,660	+0.40(+1.24%)
Oct 07, 2015	32.58	32.65	32.38	32.44	12,767,162	-0.11(-0.34%)
Oct 06, 2015	32.70	32.80	32.35	32.55	15,438,290	-0.22(-0.68%)
Oct 05, 2015	32.44	32.82	32.32	32.77	16,093,830	+0.42(+1.29%)
Oct 02, 2015	32.17	32.35	31.87	32.35	17,684,532	+0.43(+1.33%)
Oct 01, 2015	32.38	32.43	31.69	31.93	20,964,076	-0.38(-1.18%)
Sep 30, 2015	31.81	32.35	31.80	32.31	12,913,971	+0.57(+1.79%)
Sep 29, 2015	31.79	31.93	31.61	31.74	11,632,289	+0.01(+0.02%)
Sep 28, 2015	31.89	32.08	31.67	31.73	12,738,400	-0.16(-0.49%)
Sep 25, 2015	31.64	32.20	31.49	31.89	12,735,794	+0.31(+0.97%)
Sep 24, 2015	31.32	31.64	31.22	31.58	15,175,818	+0.25(+0.81%)
Sep 23, 2015	31.26	31.41	31.14	31.33	7,056,670	+0.08(+0.26%)
Sep 22, 2015	31.50	31.64	31.16	31.25	14,701,647	-0.40(-1.25%)
Sep 21, 2015	31.49	31.81	31.49	31.64	11,752,135	+0.13(+0.40%)
Sep 18, 2015	31.56	31.88	31.44	31.52	19,239,282	-0.18(-0.56%)
Sep 17, 2015	31.18	32.10	31.18	31.70	30,734,272	+0.43(+1.37%)
Sep 16, 2015	31.04	31.36	30.94	31.27	11,658,766	+0.31(+1.00%)
Sep 15, 2015	30.83	31.03	30.63	30.96	8,898,660	+0.16(+0.53%)
Sep 14, 2015	30.83	31.00	30.73	30.79	11,324,397	+0.07(+0.24%)
Sep 11, 2015	30.45	30.73	30.31	30.72	10,114,289	+0.23(+0.75%)
Sep 10, 2015	30.53	30.79	30.40	30.49	9,151,966	-0.05(-0.17%)
Sep 09, 2015	31.00	31.09	30.48	30.54	15,611,748	-0.38(-1.24%)
Sep 08, 2015	30.56	30.93	30.53	30.93	15,157,973	+0.64(+2.12%)
Sep 04, 2015	30.46	30.28	30.28	30.28	18,164,284	-0.42(-1.37%)
Sep 03, 2015	30.50	30.86	30.50	30.70	11,611,639	+0.14(+0.46%)
Sep 02, 2015	30.76	30.85	30.31	30.56	12,337,338	+0.02(+0.07%)
Sep 01, 2015	31.05	31.11	30.37	30.54	26,247,990	-0.85(-2.71%)
Aug 31, 2015	31.86	31.86	31.13	31.39	16,336,743	-0.51(-1.60%)
Aug 28, 2015	31.95	32.05	31.47	31.90	13,093,749	-0.10(-0.30%)
Aug 27, 2015	31.81	32.01	31.56	32.00	23,054,928	+0.37(+1.17%)
Aug 26, 2015	31.29	31.70	31.03	31.63	29,580,306	+0.55(+1.78%)
Aug 25, 2015	32.46	32.66	31.04	31.07	38,726,580	-0.98(-3.07%)
Aug 24, 2015	32.65	32.95	31.90	32.06	47,475,336	-1.25(-3.75%)
Aug 21, 2015	33.60	33.75	33.29	33.31	25,356,924	-0.41(-1.21%)
Aug 20, 2015	33.77	34.11	33.60	33.71	17,280,194	-0.20(-0.59%)
Aug 19, 2015	33.69	34.02	33.51	33.91	12,505,154	+0.14(+0.42%)
Aug 18, 2015	33.74	33.83	33.65	33.77	15,880,808	-0.08(-0.24%)
Aug 17, 2015	33.80	34.00	33.63	33.85	12,389,057	+0.16(+0.48%)
Aug 14, 2015	33.31	33.71	33.23	33.69	13,977,737	+0.25(+0.75%)
Aug 13, 2015	33.30	33.54	33.05	33.44	14,578,830	+0.01(+0.02%)
Aug 12, 2015	32.81	33.49	32.74	33.43	31,730,592	+0.58(+1.78%)
Aug 11, 2015	32.81	33.10	32.60	32.85	20,453,768	+0.16(+0.50%)
Aug 10, 2015	32.83	32.98	32.62	32.69	16,350,550	-0.13(-0.41%)
Aug 07, 2015	32.39	32.96	32.22	32.82	28,624,480	+0.40(+1.23%)
Aug 06, 2015	32.33	32.45	31.96	32.42	23,189,450	+0.17(+0.53%)
Aug 05, 2015	32.29	32.48	32.15	32.25	15,089,861	+0.08(+0.25%)
Aug 04, 2015	32.61	32.66	32.10	32.17	16,271,456	-0.52(-1.61%)
Aug 03, 2015	32.57	32.88	32.53	32.69	17,850,150	+0.17(+0.52%)
Jul 31, 2015	32.49	32.78	32.46	32.52	16,303,917	+0.33(+1.01%)
Jul 30, 2015	31.93	32.30	31.80	32.20	15,304,649	+0.24(+0.74%)
Jul 29, 2015	31.84	31.99	31.61	31.96	18,260,532	+0.12(+0.37%)
Jul 28, 2015	31.70	31.87	31.58	31.84	11,824,909	+0.15(+0.47%)
Jul 27, 2015	31.30	31.84	31.21	31.70	16,166,882	+0.40(+1.28%)
Jul 24, 2015	31.28	31.41	31.19	31.30	11,617,221	+0.03(+0.09%)
Jul 23, 2015	31.71	31.73	31.11	31.27	18,864,456	-0.47(-1.49%)
Jul 22, 2015	31.65	31.90	31.57	31.74	11,161,504	+0.14(+0.44%)
Jul 21, 2015	31.83	31.90	31.47	31.60	13,910,708	-0.29(-0.90%)
Jul 20, 2015	31.92	32.07	31.73	31.89	13,271,977	-0.16(-0.51%)
Jul 17, 2015	32.37	32.41	32.04	32.05	14,191,365	-0.32(-0.98%)
Jul 16, 2015	31.90	32.42	31.85	32.37	17,032,326	+0.47(+1.48%)
Jul 15, 2015	31.70	31.90	31.57	31.90	13,391,379	+0.16(+0.49%)
Jul 14, 2015	31.75	31.96	31.64	31.74	9,226,096	-0.04(-0.14%)
Jul 13, 2015	31.86	31.99	31.59	31.78	11,611,266	+0.01(+0.05%)
Jul 10, 2015	31.61	32.00	31.51	31.77	16,778,592	+0.17(+0.54%)
Jul 09, 2015	32.05	32.12	31.50	31.60	21,067,404	-0.35(-1.11%)
Jul 08, 2015	32.01	32.21	31.90	31.95	20,960,300	-0.17(-0.53%)
Jul 07, 2015	31.45	32.25	31.45	32.12	35,326,480	+0.78(+2.48%)
Jul 06, 2015	31.18	31.43	31.07	31.35	18,933,284	+0.13(+0.40%)
Jul 02, 2015	31.04	31.22	31.22	31.22	12,951,263	+0.38(+1.25%)
Jul 01, 2015	30.69	30.85	30.61	30.84	15,218,662	+0.18(+0.60%)
Jun 30, 2015	30.88	30.91	30.59	30.65	15,025,181	-0.08(-0.26%)
Jun 29, 2015	30.85	31.24	30.71	30.73	21,872,848	-0.16(-0.53%)
Jun 26, 2015	30.65	30.95	30.54	30.90	11,862,876	+0.18(+0.60%)
Jun 25, 2015	30.94	31.01	30.70	30.71	15,807,696	-0.21(-0.67%)
Jun 24, 2015	31.20	31.26	30.90	30.92	16,541,311	-0.24(-0.78%)
Jun 23, 2015	31.47	31.54	31.12	31.16	22,015,408	-0.43(-1.36%)
Jun 22, 2015	31.69	31.76	31.52	31.59	13,895,893	-0.04(-0.14%)
Jun 19, 2015	32.01	32.03	31.62	31.64	18,091,096	-0.31(-0.97%)
Jun 18, 2015	31.56	32.03	31.56	31.94	28,275,820	+0.42(+1.32%)
Jun 17, 2015	31.28	31.58	31.18	31.53	24,965,876	+0.26(+0.84%)
Jun 16, 2015	31.06	31.26	30.93	31.26	10,969,068	+0.15(+0.47%)
Jun 15, 2015	31.08	31.23	30.98	31.12	13,752,476	-0.05(-0.16%)
Jun 12, 2015	31.31	31.42	31.16	31.17	11,777,740	-0.28(-0.89%)
Jun 11, 2015	31.45	31.51	31.31	31.45	12,251,832	+0.25(+0.80%)
Jun 10, 2015	31.32	31.43	31.19	31.20	15,137,650	+0.15(+0.50%)
Jun 09, 2015	31.07	31.23	31.04	31.04	14,014,833	-0.07(-0.24%)
Jun 08, 2015	31.33	31.33	31.09	31.12	10,806,529	-0.18(-0.59%)
Jun 05, 2015	31.29	31.42	31.18	31.30	21,726,874	-0.40(-1.25%)
Jun 04, 2015	31.78	31.92	31.63	31.70	18,153,830	-0.04(-0.14%)
Jun 03, 2015	32.09	32.20	31.56	31.74	31,886,566	-0.48(-1.48%)
Jun 02, 2015	32.47	32.50	31.99	32.22	16,582,957	-0.43(-1.32%)
Jun 01, 2015	32.69	32.85	32.55	32.65	12,063,926	+0.04(+0.13%)
May 29, 2015	32.59	32.75	32.48	32.60	12,502,761	-0.05(-0.16%)
May 28, 2015	32.57	32.74	32.45	32.66	13,630,760	+0.07(+0.22%)
May 27, 2015	32.48	32.64	32.41	32.58	10,424,453	+0.13(+0.41%)
May 26, 2015	32.60	32.64	32.24	32.45	14,418,161	-0.21(-0.63%)
May 22, 2015	32.59	32.66	32.66	32.66	12,179,859	-0.05(-0.16%)
May 21, 2015	32.80	32.84	32.55	32.71	11,004,244	-0.01(-0.04%)
May 20, 2015	32.67	32.95	32.60	32.72	12,377,441	+0.05(+0.16%)
May 19, 2015	32.45	32.75	32.34	32.67	17,615,590	+0.07(+0.22%)
May 18, 2015	32.31	32.66	32.31	32.60	13,979,131	+0.12(+0.38%)
May 15, 2015	32.14	32.54	32.09	32.47	24,283,146	+0.42(+1.30%)
May 14, 2015	31.85	32.14	31.82	32.05	16,709,561	+0.37(+1.16%)
May 13, 2015	32.11	32.22	31.58	31.69	19,080,218	-0.32(-0.98%)
May 12, 2015	31.87	32.04	31.68	32.00	18,471,528	-0.04(-0.11%)
May 11, 2015	32.25	32.52	32.01	32.04	17,250,464	-0.22(-0.68%)
May 08, 2015	32.44	32.62	32.13	32.26	19,630,990	+0.23(+0.71%)
May 07, 2015	32.03	32.25	31.94	32.03	17,315,968	+0.12(+0.37%)
May 06, 2015	32.08	32.24	31.60	31.92	23,170,026	-0.18(-0.55%)
May 05, 2015	32.77	32.77	32.00	32.09	25,415,304	-0.73(-2.23%)
May 04, 2015	32.59	33.07	32.54	32.82	18,184,036	+0.24(+0.74%)
May 01, 2015	32.33	32.60	32.19	32.58	17,070,828	+0.18(+0.57%)
Apr 30, 2015	32.71	32.71	32.15	32.40	24,005,352	-0.38(-1.16%)
Apr 29, 2015	32.68	32.89	32.51	32.78	18,194,872	-0.14(-0.42%)
Apr 28, 2015	32.55	32.92	32.43	32.92	13,304,364	+0.23(+0.72%)
Apr 27, 2015	33.17	33.22	32.58	32.68	14,340,016	-0.40(-1.20%)
Apr 24, 2015	32.75	33.31	32.67	33.08	19,846,738	+0.33(+1.01%)
Apr 23, 2015	32.46	32.91	32.46	32.75	12,581,494	+0.18(+0.56%)
Apr 22, 2015	32.60	32.66	32.36	32.57	11,940,124	+0.07(+0.20%)
Apr 21, 2015	32.79	33.04	32.38	32.50	15,967,594	-0.29(-0.89%)
Apr 20, 2015	32.44	33.05	32.42	32.79	12,651,355	+0.48(+1.50%)
Apr 17, 2015	32.29	32.57	32.20	32.31	11,602,021	-0.12(-0.36%)
Apr 16, 2015	32.53	32.57	32.16	32.43	18,518,224	-0.21(-0.65%)
Apr 15, 2015	32.65	32.93	32.60	32.64	13,213,301	+0.08(+0.25%)
Apr 14, 2015	32.48	32.67	32.39	32.56	15,048,410	+0.16(+0.50%)
Apr 13, 2015	32.66	32.72	32.37	32.40	11,569,052	-0.32(-0.98%)
Apr 10, 2015	32.60	32.85	32.45	32.72	12,653,233	+0.24(+0.74%)
Apr 09, 2015	32.60	32.62	32.28	32.48	15,571,840	-0.14(-0.43%)
Apr 08, 2015	32.71	32.76	32.45	32.62	12,226,450	-0.10(-0.29%)
Apr 07, 2015	33.09	33.10	32.69	32.71	9,444,879	-0.38(-1.15%)
Apr 06, 2015	32.78	33.29	32.74	33.09	17,054,082	+0.45(+1.39%)
Apr 02, 2015	32.53	32.64	32.64	32.64	15,380,042	+0.06(+0.18%)