US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	62.72	63.17	62.61	62.99	12,222,875	+0.30(+0.47%)
Mar 30, 2017	62.51	62.74	62.08	62.70	5,364,393	+0.18(+0.30%)
Mar 29, 2017	62.34	62.54	62.05	62.51	4,790,564	+0.27(+0.44%)
Mar 28, 2017	61.84	62.30	61.59	62.24	6,215,287	+0.27(+0.44%)
Mar 27, 2017	62.22	62.48	61.73	61.97	8,512,219	-0.43(-0.68%)
Mar 24, 2017	62.60	62.75	62.28	62.39	9,450,783	-0.04(-0.07%)
Mar 23, 2017	62.00	62.84	61.90	62.44	10,468,357	+0.46(+0.74%)
Mar 22, 2017	62.13	62.13	61.44	61.98	9,953,971	+0.03(+0.05%)
Mar 21, 2017	62.25	62.48	61.88	61.94	8,292,626	-0.20(-0.32%)
Mar 20, 2017	62.21	62.38	62.02	62.14	7,379,670	-0.02(-0.04%)
Mar 17, 2017	62.06	62.34	61.85	62.17	12,661,119	+0.26(+0.42%)
Mar 16, 2017	61.90	62.29	61.80	61.90	8,146,627	-0.10(-0.17%)
Mar 15, 2017	61.04	62.31	60.97	62.01	14,939,120	+1.12(+1.84%)
Mar 14, 2017	60.92	61.04	60.58	60.89	8,254,912	-0.06(-0.09%)
Mar 13, 2017	60.96	61.30	60.80	60.94	10,063,893	+0.10(+0.16%)
Mar 10, 2017	61.27	61.71	60.57	60.85	14,873,670	-0.15(-0.25%)
Mar 09, 2017	61.75	62.00	60.81	61.00	11,050,718	-0.79(-1.27%)
Mar 08, 2017	62.50	62.52	61.70	61.78	11,955,407	-0.96(-1.53%)
Mar 07, 2017	62.93	62.99	62.48	62.75	5,715,004	-0.27(-0.43%)
Mar 06, 2017	63.12	63.27	62.72	63.02	11,628,023	-0.29(-0.46%)
Mar 03, 2017	63.35	63.45	62.71	63.31	9,657,741	-0.15(-0.24%)
Mar 02, 2017	63.59	63.69	63.28	63.46	6,298,603	-0.26(-0.41%)
Mar 01, 2017	63.60	64.03	63.42	63.72	13,586,211	-0.20(-0.31%)
Feb 28, 2017	64.17	64.18	63.76	63.92	8,548,059	-0.25(-0.40%)
Feb 27, 2017	63.97	64.40	63.84	64.18	6,705,017	+0.33(+0.52%)
Feb 24, 2017	63.50	63.90	63.22	63.84	7,927,480	+0.32(+0.50%)
Feb 23, 2017	63.48	63.61	63.03	63.53	9,344,184	+0.27(+0.43%)
Feb 22, 2017	63.45	63.65	62.93	63.26	10,124,899	-0.16(-0.25%)
Feb 21, 2017	62.53	63.46	62.29	63.41	10,762,403	+0.79(+1.26%)
Feb 17, 2017		62.63	62.63	62.63	0	+0.10(+0.17%)
Feb 16, 2017	62.29	62.90	62.29	62.52	10,390,185	+0.29(+0.47%)
Feb 15, 2017	61.95	62.28	61.61	62.23	12,910,765	-0.06(-0.09%)
Feb 14, 2017	62.48	62.52	61.83	62.29	10,384,411	-0.35(-0.56%)
Feb 13, 2017	62.52	62.74	62.24	62.64	8,401,498	+0.21(+0.33%)
Feb 10, 2017	61.84	62.46	61.80	62.43	7,663,294	+0.48(+0.77%)
Feb 09, 2017	61.80	62.03	61.70	61.95	4,947,105	+0.19(+0.31%)
Feb 08, 2017	61.57	61.86	61.30	61.76	9,801,874	+0.45(+0.73%)
Feb 07, 2017	61.59	61.70	61.22	61.32	5,083,366	-0.09(-0.14%)
Feb 06, 2017	61.76	61.77	61.31	61.40	8,537,778	-0.21(-0.34%)
Feb 03, 2017	61.54	61.89	61.40	61.61	9,525,094	+0.41(+0.68%)
Feb 02, 2017	60.61	61.27	60.58	61.20	8,884,644	+0.68(+1.12%)
Feb 01, 2017	61.12	61.55	60.51	60.52	11,848,749	-0.72(-1.18%)
Jan 31, 2017	60.52	61.53	60.48	61.24	9,136,641	+0.48(+0.78%)
Jan 30, 2017	61.05	61.09	60.60	60.77	6,689,412	-0.42(-0.69%)
Jan 27, 2017	61.88	61.99	60.97	61.19	6,812,569	-0.58(-0.94%)
Jan 26, 2017	61.90	62.17	61.67	61.77	7,320,714	-0.06(-0.10%)
Jan 25, 2017	62.05	62.35	61.66	61.83	9,849,490	-0.33(-0.54%)
Jan 24, 2017	62.00	62.31	61.79	62.17	7,887,422	+0.14(+0.23%)
Jan 23, 2017	61.57	62.13	61.49	62.02	6,460,543	+0.47(+0.76%)
Jan 20, 2017	61.17	61.60	61.09	61.55	9,706,809	+0.39(+0.64%)
Jan 19, 2017	61.47	61.63	61.05	61.16	11,670,760	-0.64(-1.04%)
Jan 18, 2017	61.71	62.02	61.60	61.81	7,034,540	+0.10(+0.17%)
Jan 17, 2017	61.50	61.76	61.38	61.71	8,552,308	+0.41(+0.67%)
Jan 13, 2017		61.29	61.29	61.29	0	-0.06(-0.10%)
Jan 12, 2017	61.09	61.37	60.58	61.36	11,990,092	+0.28(+0.46%)
Jan 11, 2017	61.33	61.51	61.03	61.08	10,303,065	-0.26(-0.43%)
Jan 10, 2017	61.90	61.98	61.32	61.34	9,712,116	-0.58(-0.94%)
Jan 09, 2017	62.49	62.58	61.86	61.92	8,288,858	-0.41(-0.66%)
Jan 06, 2017	62.08	62.67	62.08	62.33	8,513,919	-0.14(-0.22%)
Jan 05, 2017	61.86	62.51	61.55	62.47	11,849,059	+0.21(+0.34%)
Jan 04, 2017	61.40	62.37	61.40	62.25	13,591,227	+0.84(+1.37%)
Jan 03, 2017	61.32	61.47	60.96	61.41	7,931,242	+0.25(+0.40%)
Dec 30, 2016		61.16	61.16	61.16	0	+0.57(+0.94%)
Dec 29, 2016	60.14	60.75	59.89	60.59	7,215,687	+0.60(+0.99%)
Dec 28, 2016	60.50	60.50	59.75	60.00	6,775,854	-0.36(-0.59%)
Dec 27, 2016	60.45	60.52	60.12	60.35	3,446,682	+0.07(+0.12%)
Dec 23, 2016		60.28	60.28	60.28	0	+0.16(+0.26%)
Dec 22, 2016	60.03	60.20	59.60	60.12	5,339,906	-0.11(-0.18%)
Dec 21, 2016	61.03	61.36	60.19	60.23	11,177,507	-0.75(-1.23%)
Dec 20, 2016	60.85	61.46	60.60	60.99	8,729,646	+0.11(+0.18%)
Dec 19, 2016	60.52	61.03	60.47	60.88	13,406,683	+0.67(+1.11%)
Dec 16, 2016	59.61	60.56	59.61	60.21	12,515,234	+0.79(+1.33%)
Dec 15, 2016	59.86	60.11	59.24	59.42	13,242,086	-0.45(-0.75%)
Dec 14, 2016	61.06	61.20	59.69	59.86	19,776,192	-1.13(-1.85%)
Dec 13, 2016	61.24	61.32	60.60	60.99	13,642,662	+0.00(+0.00%)
Dec 12, 2016	60.50	61.04	60.37	60.99	14,238,489	+0.38(+0.62%)
Dec 09, 2016	60.66	61.14	60.53	60.62	9,253,813	-0.05(-0.08%)
Dec 08, 2016	59.89	60.86	59.89	60.66	10,670,696	+0.31(+0.51%)
Dec 07, 2016	59.23	60.41	59.18	60.36	12,793,743	+1.15(+1.95%)
Dec 06, 2016	58.97	59.44	58.79	59.21	9,557,333	+0.38(+0.64%)
Dec 05, 2016	58.48	58.92	58.27	58.83	12,352,992	+0.46(+0.79%)
Dec 02, 2016	58.09	58.91	58.09	58.37	9,923,349	+0.61(+1.06%)
Dec 01, 2016		58.55	57.54	57.76	15,372,515	-0.92(-1.58%)
Nov 30, 2016	58.93	59.16	58.49	58.68	12,843,478	-0.74(-1.25%)
Nov 29, 2016	59.01	59.68	58.95	59.42	9,773,863	+0.49(+0.82%)
Nov 28, 2016	58.71	59.34	58.70	58.94	9,212,469	+0.20(+0.35%)
Nov 25, 2016	58.45	59.03	58.45	58.74	4,448,677	+0.30(+0.51%)
Nov 23, 2016		58.44	58.44	58.44	0	-0.32(-0.55%)
Nov 22, 2016	57.95	58.79	57.90	58.76	9,830,732	+0.99(+1.71%)
Nov 21, 2016	58.02	58.41	57.68	57.77	10,810,341	+0.01(+0.01%)
Nov 18, 2016	57.73	57.97	57.46	57.76	8,769,353	+0.17(+0.30%)
Nov 17, 2016	58.00	58.46	57.57	57.59	13,139,962	-0.48(-0.82%)
Nov 16, 2016	58.09	58.39	57.71	58.07	9,534,214	-0.13(-0.22%)
Nov 15, 2016	58.70	59.09	57.81	58.19	13,704,450	-0.21(-0.36%)
Nov 14, 2016	57.23	58.62	56.85	58.41	24,447,352	+0.97(+1.69%)
Nov 11, 2016	57.07	58.03	56.99	57.43	12,977,833	+0.31(+0.54%)
Nov 10, 2016	58.04	58.15	56.53	57.13	33,712,560	-1.06(-1.82%)
Nov 09, 2016	57.94	58.68	57.36	58.19	23,641,442	-1.10(-1.85%)
Nov 08, 2016	58.91	59.45	58.74	59.28	8,764,901	+0.36(+0.61%)
Nov 07, 2016	58.52	59.00	58.51	58.92	15,499,160	+0.95(+1.64%)
Nov 04, 2016	57.66	58.19	57.51	57.97	12,571,384	+0.31(+0.53%)
Nov 03, 2016	58.04	58.13	57.57	57.67	10,256,416	-0.34(-0.58%)
Nov 02, 2016	58.70	58.81	57.93	58.01	15,254,721	-0.75(-1.28%)
Nov 01, 2016	59.77	59.82	58.59	58.76	16,803,278	-1.32(-2.21%)
Oct 31, 2016	59.54	60.14	59.21	60.08	12,654,571	+0.88(+1.48%)
Oct 28, 2016	59.09	59.68	59.00	59.21	8,965,082	+0.12(+0.20%)
Oct 27, 2016	60.36	60.37	58.93	59.09	16,040,408	-1.39(-2.29%)
Oct 26, 2016	60.88	61.00	60.11	60.48	10,696,222	-0.71(-1.17%)
Oct 25, 2016	61.18	61.28	60.94	61.19	4,603,428	-0.12(-0.19%)
Oct 24, 2016	61.34	61.87	61.06	61.31	6,806,997	+0.16(+0.27%)
Oct 21, 2016	60.85	61.22	60.70	61.14	5,684,576	-0.08(-0.13%)
Oct 20, 2016	61.35	61.58	60.89	61.22	4,841,511	-0.24(-0.38%)
Oct 19, 2016	61.23	61.46	60.90	61.46	6,177,375	+0.26(+0.42%)
Oct 18, 2016	61.13	61.54	60.99	61.20	6,313,079	+0.42(+0.68%)
Oct 17, 2016	60.84	61.17	60.77	60.78	6,965,540	+0.08(+0.13%)
Oct 14, 2016	60.77	61.38	60.61	60.70	11,765,504	-0.20(-0.33%)
Oct 13, 2016	60.40	61.06	60.15	60.91	12,730,493	+0.34(+0.56%)
Oct 12, 2016	59.95	60.62	59.68	60.57	6,225,663	+0.81(+1.35%)
Oct 11, 2016	60.23	60.38	59.63	59.76	10,577,813	-0.60(-1.00%)
Oct 10, 2016	60.06	60.59	60.06	60.37	6,646,105	+0.35(+0.59%)
Oct 07, 2016	60.48	61.00	59.69	60.01	14,001,890	-0.09(-0.14%)
Oct 06, 2016	59.86	60.51	59.27	60.10	16,841,606	+0.10(+0.17%)
Oct 05, 2016	61.35	61.62	59.97	60.00	20,268,616	-1.18(-1.93%)
Oct 04, 2016	62.13	62.13	60.88	61.18	14,963,324	-0.89(-1.44%)
Oct 03, 2016	62.90	62.98	62.00	62.07	19,540,816	-1.14(-1.81%)
Sep 30, 2016	63.90	64.11	63.16	63.22	11,835,738	-0.31(-0.48%)
Sep 29, 2016	64.03	64.18	63.28	63.53	9,102,386	-0.69(-1.07%)
Sep 28, 2016	63.98	64.31	63.71	64.22	5,960,365	+0.35(+0.55%)
Sep 27, 2016	64.53	64.58	63.72	63.86	8,133,870	-0.50(-0.78%)
Sep 26, 2016	64.13	64.53	63.91	64.36	7,349,855	+0.08(+0.12%)
Sep 23, 2016	64.02	65.58	63.46	64.29	11,604,259	+0.16(+0.25%)
Sep 22, 2016	63.52	64.17	63.48	64.13	13,280,738	+1.22(+1.94%)
Sep 21, 2016	62.29	63.06	61.51	62.91	16,078,988	+0.72(+1.15%)
Sep 20, 2016	62.77	62.77	62.17	62.19	10,095,193	-0.10(-0.16%)
Sep 19, 2016	61.92	62.35	61.88	62.29	7,974,527	+0.58(+0.94%)
Sep 16, 2016	61.58	61.80	61.33	61.71	13,035,758	-0.06(-0.10%)
Sep 15, 2016	61.46	61.89	61.16	61.77	9,449,329	+0.28(+0.46%)
Sep 14, 2016	61.44	61.88	61.27	61.49	9,498,993	+0.19(+0.30%)
Sep 13, 2016	62.45	62.56	61.16	61.30	18,447,872	-1.53(-2.44%)
Sep 12, 2016	61.81	63.11	61.81	62.84	17,134,854	+0.75(+1.21%)
Sep 09, 2016	63.64	63.83	62.08	62.08	22,318,012	-2.57(-3.98%)
Sep 08, 2016	65.17	65.29	64.63	64.65	8,612,191	-0.75(-1.14%)
Sep 07, 2016	65.12	65.48	64.81	65.40	10,247,693	+0.37(+0.57%)
Sep 06, 2016	64.65	65.07	64.35	65.03	12,495,895	+0.46(+0.71%)
Sep 02, 2016	64.27	64.57	64.57	64.57	9,765,835	+0.51(+0.80%)
Sep 01, 2016	64.12	64.24	63.71	64.06	11,578,003	-0.11(-0.17%)
Aug 31, 2016	64.04	64.32	63.81	64.16	8,962,209	+0.12(+0.19%)
Aug 30, 2016	64.21	64.30	63.59	64.04	6,520,730	-0.11(-0.17%)
Aug 29, 2016	64.24	64.35	63.68	64.15	5,476,013	+0.60(+0.94%)
Aug 26, 2016	64.20	64.68	63.15	63.55	14,767,078	-0.60(-0.93%)
Aug 25, 2016	63.83	64.57	63.83	64.15	6,902,456	+0.23(+0.36%)
Aug 24, 2016	64.24	64.30	63.68	63.92	5,858,683	-0.31(-0.48%)
Aug 23, 2016	64.49	64.51	64.19	64.23	6,280,876	+0.14(+0.22%)
Aug 22, 2016	63.89	64.14	63.76	64.09	8,620,345	+0.33(+0.51%)
Aug 19, 2016	63.86	64.16	63.59	63.76	8,410,372	-0.47(-0.73%)
Aug 18, 2016	64.47	64.63	63.91	64.23	7,613,155	-0.19(-0.29%)
Aug 17, 2016	64.36	64.51	63.71	64.41	13,747,126	+0.19(+0.29%)
Aug 16, 2016	64.83	64.90	64.14	64.23	8,757,300	-0.76(-1.17%)
Aug 15, 2016	65.22	65.36	64.92	64.99	6,562,975	-0.05(-0.07%)
Aug 12, 2016	65.27	65.59	64.95	65.04	8,538,746	+0.18(+0.28%)
Aug 11, 2016	65.51	65.55	64.58	64.86	9,766,599	-0.62(-0.95%)
Aug 10, 2016	65.47	65.87	65.31	65.48	8,524,009	-0.09(-0.13%)
Aug 09, 2016	65.27	65.57	64.95	65.56	6,693,954	+0.24(+0.37%)
Aug 08, 2016	65.20	65.60	65.10	65.32	8,773,006	+0.06(+0.10%)
Aug 05, 2016	65.14	65.38	64.93	65.26	11,362,602	+0.09(+0.13%)
Aug 04, 2016	65.24	65.46	64.98	65.17	8,209,868	-0.16(-0.24%)
Aug 03, 2016	65.61	65.73	65.01	65.33	8,801,544	-0.28(-0.43%)
Aug 02, 2016	66.42	66.65	65.53	65.61	11,925,639	-1.01(-1.52%)
Aug 01, 2016	66.47	66.69	66.33	66.62	8,222,634	+0.23(+0.35%)
Jul 29, 2016	65.90	66.70	65.62	66.39	10,613,543	+0.64(+0.97%)
Jul 28, 2016	65.22	65.96	64.99	65.75	6,674,781	+0.48(+0.74%)
Jul 27, 2016	65.57	65.66	64.73	65.27	8,547,935	-0.47(-0.71%)
Jul 26, 2016	65.94	66.08	65.56	65.73	4,873,664	-0.30(-0.46%)
Jul 25, 2016	66.15	66.54	65.75	66.04	4,454,678	-0.06(-0.09%)
Jul 22, 2016	65.37	66.29	65.37	66.10	8,344,363	+0.54(+0.83%)
Jul 21, 2016	65.28	65.62	65.08	65.56	8,071,851	+0.09(+0.14%)
Jul 20, 2016	65.47	65.52	65.24	65.46	6,981,520	-0.02(-0.02%)
Jul 19, 2016	65.22	65.48	64.88	65.48	7,929,485	+0.30(+0.45%)
Jul 18, 2016	65.01	65.19	64.93	65.18	5,871,552	+0.16(+0.25%)
Jul 15, 2016	64.65	65.07	64.58	65.02	10,774,529	+0.05(+0.08%)
Jul 14, 2016	65.24	65.37	64.83	64.97	11,535,256	-0.48(-0.74%)
Jul 13, 2016	65.30	65.45	65.03	65.45	10,357,961	+0.27(+0.42%)
Jul 12, 2016	64.76	65.21	64.67	65.17	13,061,434	+0.08(+0.12%)
Jul 11, 2016	64.82	65.19	64.37	65.10	9,803,877	+0.47(+0.72%)
Jul 08, 2016	64.05	64.71	63.96	64.63	8,725,762	+0.94(+1.48%)
Jul 07, 2016	64.13	64.16	63.43	63.69	10,856,950	-0.57(-0.88%)
Jul 06, 2016	64.37	64.50	63.90	64.26	11,804,038	-0.23(-0.36%)
Jul 05, 2016	63.98	64.58	63.93	64.49	11,926,238	+0.49(+0.77%)
Jul 01, 2016	64.30	64.00	64.00	64.00	16,468,920	-0.05(-0.07%)
Jun 30, 2016	63.43	64.05	62.99	64.05	13,187,449	+0.71(+1.12%)
Jun 29, 2016	62.83	63.43	62.83	63.34	14,643,636	+0.80(+1.28%)
Jun 28, 2016	61.65	62.55	61.48	62.54	13,286,365	+1.33(+2.17%)
Jun 27, 2016	61.12	61.30	60.38	61.21	13,791,345	-0.07(-0.11%)
Jun 24, 2016	61.18	62.00	60.51	61.28	18,563,010	-0.80(-1.29%)
Jun 23, 2016	61.82	62.19	61.82	62.08	6,236,074	+0.41(+0.67%)
Jun 22, 2016	61.77	61.85	61.49	61.67	8,281,899	-0.03(-0.05%)
Jun 21, 2016	61.65	61.88	61.47	61.70	8,579,531	+0.25(+0.41%)
Jun 20, 2016	61.55	62.13	61.40	61.45	13,098,057	+0.12(+0.19%)
Jun 17, 2016	61.37	61.44	60.90	61.33	12,064,450	-0.09(-0.15%)
Jun 16, 2016	60.96	61.46	60.72	61.42	8,370,288	+0.31(+0.50%)
Jun 15, 2016	60.64	61.35	60.61	61.12	8,847,288	+0.55(+0.92%)
Jun 14, 2016	60.82	60.99	60.41	60.56	7,593,548	-0.33(-0.54%)
Jun 13, 2016	60.89	61.31	60.78	60.89	8,908,694	-0.05(-0.08%)
Jun 10, 2016	61.09	61.17	60.81	60.94	9,495,625	-0.30(-0.49%)
Jun 09, 2016	61.03	61.30	60.92	61.24	6,586,982	+0.09(+0.15%)
Jun 08, 2016	60.68	61.18	60.62	61.15	7,561,056	+0.32(+0.53%)
Jun 07, 2016	60.55	61.02	60.55	60.82	7,185,227	+0.37(+0.61%)
Jun 06, 2016	60.92	61.03	60.21	60.45	14,399,201	-0.38(-0.62%)
Jun 03, 2016	61.32	61.44	60.09	60.83	13,406,899	+0.18(+0.30%)
Jun 02, 2016	60.30	60.65	60.04	60.65	9,026,336	+0.32(+0.54%)
Jun 01, 2016	60.07	60.43	59.91	60.32	17,610,010	+0.04(+0.06%)
May 31, 2016	60.29	60.48	59.93	60.28	12,879,923	+0.01(+0.01%)
May 27, 2016	60.05	60.28	60.28	60.28	7,724,382	+0.26(+0.44%)
May 26, 2016	59.78	60.20	59.78	60.01	9,217,514	+0.04(+0.06%)
May 25, 2016	60.02	60.08	59.41	59.98	8,804,203	+0.09(+0.15%)
May 24, 2016	59.47	59.91	59.47	59.88	11,034,889	+0.71(+1.20%)
May 23, 2016	59.22	59.38	59.02	59.17	9,437,729	+0.05(+0.09%)
May 20, 2016	58.63	59.20	58.63	59.12	11,229,307	+0.47(+0.80%)
May 19, 2016	58.94	58.98	58.34	58.65	12,619,878	-0.64(-1.08%)
May 18, 2016	59.82	59.98	58.61	59.29	18,001,310	-0.84(-1.40%)
May 17, 2016	60.84	60.89	59.78	60.13	15,625,406	-0.92(-1.51%)
May 16, 2016	60.52	61.26	60.44	61.05	7,938,988	+0.48(+0.79%)
May 13, 2016	60.85	60.90	60.24	60.58	9,456,355	-0.49(-0.81%)
May 12, 2016	60.82	61.27	60.43	61.07	8,333,814	+0.30(+0.49%)
May 11, 2016	61.79	61.82	60.58	60.77	14,438,116	-1.10(-1.78%)
May 10, 2016	62.02	62.04	61.62	61.87	9,367,225	+0.12(+0.19%)
May 09, 2016	61.38	61.86	61.32	61.76	11,680,458	+0.49(+0.80%)
May 06, 2016	60.59	61.29	60.33	61.26	11,959,478	+0.59(+0.98%)
May 05, 2016	60.29	60.75	60.28	60.67	9,038,052	+0.23(+0.38%)
May 04, 2016	59.24	60.56	59.24	60.44	13,659,973	+0.80(+1.34%)
May 03, 2016	59.62	59.70	59.21	59.64	7,683,647	-0.13(-0.22%)
May 02, 2016	58.75	59.91	58.71	59.77	13,743,668	+0.79(+1.33%)
Apr 29, 2016	59.00	59.33	58.41	58.98	14,375,005	-0.49(-0.83%)
Apr 28, 2016	59.21	59.84	59.21	59.48	7,995,770	-0.14(-0.23%)
Apr 27, 2016	59.60	59.75	59.03	59.61	9,322,167	-0.02(-0.03%)
Apr 26, 2016	59.55	59.94	59.44	59.63	8,216,000	+0.22(+0.36%)
Apr 25, 2016	58.80	59.43	58.80	59.41	6,659,488	+0.37(+0.63%)
Apr 22, 2016	58.70	59.16	58.55	59.04	8,273,715	+0.62(+1.07%)
Apr 21, 2016	59.21	59.49	58.26	58.42	16,580,400	-1.01(-1.70%)
Apr 20, 2016	60.06	60.29	59.38	59.43	14,864,216	-0.85(-1.41%)
Apr 19, 2016	60.32	60.37	60.03	60.28	6,934,013	+0.06(+0.10%)
Apr 18, 2016	59.89	60.25	59.79	60.21	8,542,039	+0.25(+0.42%)
Apr 15, 2016	59.71	60.11	59.52	59.96	8,470,766	+0.39(+0.66%)
Apr 14, 2016	59.81	59.92	59.46	59.57	7,204,326	-0.39(-0.64%)
Apr 13, 2016	60.25	60.31	59.74	59.95	9,342,666	-0.14(-0.23%)
Apr 12, 2016	59.82	60.21	59.66	60.09	11,163,383	+0.41(+0.68%)
Apr 11, 2016	59.84	60.08	59.66	59.68	10,375,774	-0.08(-0.13%)
Apr 08, 2016	59.66	59.99	59.63	59.76	8,658,643	+0.34(+0.57%)
Apr 07, 2016	59.54	59.74	59.13	59.42	10,297,452	-0.32(-0.54%)
Apr 06, 2016	59.54	59.80	59.25	59.74	7,284,406	+0.15(+0.25%)
Apr 05, 2016	59.61	59.81	59.42	59.60	13,380,765	-0.34(-0.57%)
Apr 04, 2016	60.05	60.17	59.74	59.94	8,908,831	-0.08(-0.14%)