Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	125.01	125.28	123.70	123.78	2,507,736	-0.91(-0.73%)
Apr 27, 2018	124.88	125.06	124.20	124.69	1,248,867	+0.08(+0.07%)
Apr 26, 2018	123.95	125.00	123.70	124.60	1,414,861	+1.17(+0.95%)
Apr 25, 2018	123.27	123.70	122.22	123.43	2,506,112	+0.14(+0.11%)
Apr 24, 2018	125.38	125.47	122.44	123.30	3,363,283	-1.50(-1.20%)
Apr 23, 2018	125.09	125.44	124.21	124.79	2,240,421	-0.05(-0.04%)
Apr 20, 2018	125.80	125.90	124.41	124.84	1,838,968	-1.00(-0.79%)
Apr 19, 2018	126.18	126.36	125.31	125.84	4,410,017	-0.69(-0.55%)
Apr 18, 2018	126.69	126.97	126.28	126.53	1,712,249	+0.17(+0.14%)
Apr 17, 2018	125.96	126.68	125.68	126.36	2,444,994	+1.32(+1.05%)
Apr 16, 2018	124.88	125.43	124.36	125.04	3,185,904	+1.03(+0.83%)
Apr 13, 2018	125.04	125.07	123.49	124.00	2,414,961	-0.35(-0.28%)
Apr 12, 2018	124.14	124.87	123.94	124.36	2,047,216	+1.00(+0.81%)
Apr 11, 2018	123.18	124.23	122.93	123.36	2,273,108	-0.57(-0.46%)
Apr 10, 2018	123.48	124.36	122.99	123.93	2,372,929	+1.98(+1.62%)
Apr 09, 2018	122.31	123.75	121.81	121.95	2,466,492	+0.41(+0.34%)
Apr 06, 2018	123.23	123.97	120.68	121.54	5,443,880	-2.61(-2.10%)
Apr 05, 2018	124.07	124.59	123.58	124.15	2,953,572	+0.86(+0.70%)
Apr 04, 2018	120.02	123.57	120.02	123.29	3,225,139	+1.37(+1.12%)
Apr 03, 2018	121.07	122.15	120.16	121.92	4,116,616	+1.50(+1.24%)
Apr 02, 2018	122.83	123.09	119.17	120.42	6,282,545	-2.80(-2.28%)
Mar 29, 2018		123.22	123.22	123.22	0	+1.67(+1.37%)
Mar 28, 2018	121.99	122.74	120.96	121.55	5,221,191	-0.28(-0.23%)
Mar 27, 2018	124.55	124.67	121.14	121.83	3,645,526	-2.20(-1.77%)
Mar 26, 2018	122.65	124.14	121.44	124.03	4,251,080	+3.19(+2.64%)
Mar 23, 2018	123.59	124.07	120.78	120.84	6,274,813	-2.59(-2.10%)
Mar 22, 2018	125.43	125.85	123.34	123.43	3,444,433	-3.10(-2.45%)
Mar 21, 2018	126.64	127.71	126.40	126.53	2,329,724	-0.11(-0.09%)
Mar 20, 2018	126.59	126.97	126.29	126.64	1,849,010	+0.19(+0.15%)
Mar 19, 2018	127.64	127.80	125.56	126.45	3,488,000	-1.65(-1.28%)
Mar 16, 2018	128.02	128.57	128.02	128.10	2,921,093	+0.22(+0.17%)
Mar 15, 2018	128.37	128.60	127.60	127.88	2,132,029	-0.17(-0.13%)
Mar 14, 2018	129.22	129.28	127.82	128.05	2,326,114	-0.65(-0.51%)
Mar 13, 2018	130.09	130.34	128.41	128.70	2,301,143	-0.81(-0.62%)
Mar 12, 2018	129.75	130.08	129.27	129.51	2,210,856	-0.07(-0.06%)
Mar 09, 2018	128.21	129.58	128.00	129.58	2,571,555	+2.12(+1.66%)
Mar 08, 2018	127.34	127.53	126.69	127.46	2,551,185	+0.48(+0.38%)
Mar 07, 2018		127.15		126.98	2,841,596	+0.11(+0.09%)
Mar 06, 2018	126.92	127.15	125.98	126.88	3,082,917	+0.46(+0.36%)
Mar 05, 2018	124.38	126.73	124.33	126.41	3,225,810	+1.41(+1.13%)
Mar 02, 2018	123.23	125.25	122.82	125.00	3,341,220	+0.80(+0.65%)
Mar 01, 2018	125.75	126.49	123.34	124.20	5,359,906	-1.49(-1.19%)
Feb 28, 2018	127.66	127.86	125.67	125.69	2,533,207	-1.40(-1.10%)
Feb 27, 2018	128.77	129.18	127.09	127.09	2,549,477	-1.62(-1.26%)
Feb 26, 2018	127.95	128.77	127.53	128.71	1,952,276	+1.34(+1.05%)
Feb 23, 2018	126.10	127.37	125.82	127.37	1,592,366	+1.95(+1.55%)
Feb 22, 2018			125.13	125.43	2,335,590	+0.08(+0.06%)
Feb 21, 2018	126.10	127.46	125.34	125.35	2,413,182	-0.59(-0.47%)
Feb 20, 2018	126.20	126.81	125.53	125.94	2,753,668	-0.76(-0.60%)
Feb 16, 2018		126.69	126.69	126.69	0	+0.05(+0.04%)
Feb 15, 2018		126.64	125.18	126.64	3,155,274	+1.53(+1.22%)
Feb 14, 2018	122.63	125.28	122.59	125.11	3,402,452	+1.73(+1.40%)
Feb 13, 2018		123.61		123.39	3,288,006	+0.39(+0.32%)
Feb 12, 2018	122.39	123.75	121.38	123.00	4,699,718	+1.62(+1.33%)
Feb 09, 2018	121.08	122.26	117.41	121.38	10,477,232	+1.64(+1.37%)
Feb 08, 2018	124.36	124.61	119.68	119.73	8,494,757	-4.47(-3.60%)
Feb 07, 2018	124.63	126.20	124.20	124.20	6,829,250	-0.55(-0.44%)
Feb 06, 2018	120.50	125.01	120.12	124.75	11,932,957	+0.60(+0.48%)
Feb 05, 2018	126.78	127.76	122.21	124.15	11,450,381	-3.62(-2.83%)
Feb 02, 2018	129.77	129.92	127.72	127.77	5,887,260	-2.78(-2.13%)
Feb 01, 2018	130.19	131.13	130.06	130.55	3,234,558	-0.06(-0.04%)
Jan 31, 2018	131.06	131.33	130.02	130.60	5,164,948	+0.05(+0.04%)
Jan 30, 2018	130.88	131.11	130.75	130.56	5,416,671	-1.38(-1.04%)
Jan 29, 2018	132.54	132.76	131.85	131.93	2,970,738	-0.87(-0.65%)
Jan 26, 2018	131.86	132.81	131.69	132.80	2,207,297	+1.37(+1.05%)
Jan 25, 2018	131.88	131.88	131.00	131.42	4,682,731	+0.06(+0.04%)
Jan 24, 2018	131.88	132.12	130.78	131.37	3,770,370	-0.13(-0.10%)
Jan 23, 2018	131.21	131.63	131.04	131.50	2,500,757	+0.33(+0.25%)
Jan 22, 2018	130.07	131.17	130.07	131.17	3,151,021	+1.03(+0.79%)
Jan 19, 2018	129.75	130.15	129.48	130.14	2,343,464	+0.67(+0.52%)
Jan 18, 2018	129.69	129.83	129.22	129.47	2,992,699	-0.23(-0.17%)
Jan 17, 2018	129.05	129.89	128.62	129.70	3,047,547	+1.18(+0.92%)
Jan 16, 2018	129.79	130.03	128.14	128.51	4,393,751	-0.57(-0.44%)
Jan 12, 2018		129.08	129.08	129.08	0	+0.75(+0.59%)
Jan 11, 2018	127.50	128.33	127.47	128.33	2,419,166	+1.08(+0.85%)
Jan 10, 2018		127.36		127.25	2,228,231	-0.20(-0.16%)
Jan 09, 2018	127.43	127.78	127.24	127.45	2,903,566	+0.23(+0.18%)
Jan 08, 2018	126.88	127.29	126.69	127.22	2,936,709	+0.29(+0.23%)
Jan 05, 2018	126.61	126.99	126.34	126.93	2,420,381	+0.74(+0.59%)
Jan 04, 2018	126.07	126.42	126.01	126.19	2,844,841	+0.48(+0.38%)
Jan 03, 2018	125.14	125.78	125.06	125.71	3,375,490	+0.72(+0.58%)
Jan 02, 2018	124.56	124.99	124.28	124.98	4,091,435	+0.88(+0.71%)
Dec 29, 2017		124.11	124.11	124.11	0	-0.46(-0.37%)
Dec 28, 2017	124.60	124.61	124.35	124.57	3,247,411	+0.27(+0.22%)
Dec 27, 2017	124.41	124.53	124.22	124.30	2,480,035	+0.05(+0.04%)
Dec 26, 2017	124.19	124.35	124.14	124.25	2,268,829	-0.10(-0.08%)
Dec 22, 2017	124.46	124.66	124.05	124.35	2,130,197	-0.05(-0.04%)
Dec 21, 2017	124.44	124.68	124.23	124.40	2,334,658	+0.28(+0.23%)
Dec 20, 2017	124.63	124.67	123.89	124.11	2,803,248	-0.01(-0.01%)
Dec 19, 2017	124.83	124.83	124.09	124.12	4,047,508	-0.50(-0.40%)
Dec 18, 2017	124.41	124.79	124.41	124.63	2,996,387	+0.85(+0.69%)
Dec 15, 2017	123.23	124.03	123.16	123.77	2,548,276	+1.10(+0.90%)
Dec 14, 2017	123.48	123.49	122.62	122.67	2,062,782	-0.58(-0.47%)
Dec 13, 2017	123.31	123.66	123.20	123.25	2,066,076	+0.02(+0.01%)
Dec 12, 2017	123.26	123.50	123.11	123.23	1,685,768	+0.14(+0.11%)
Dec 11, 2017	122.83	123.12	122.81	123.10	2,149,699	+0.29(+0.23%)
Dec 08, 2017	122.71	122.85	122.44	122.81	1,669,869	+0.64(+0.52%)
Dec 07, 2017	121.60	122.32	121.56	122.17	1,708,806	+0.49(+0.40%)
Dec 06, 2017	121.78	121.89	121.48	121.69	3,151,280	-0.07(-0.06%)
Dec 05, 2017	122.46	122.67	121.69	121.76	2,870,492	-0.52(-0.43%)
Dec 04, 2017	123.31	123.58	122.28	122.28	3,466,528	-0.16(-0.13%)
Dec 01, 2017	122.63	122.83	121.28	122.44	3,984,803	-0.24(-0.20%)
Nov 30, 2017	122.27	123.21	122.18	122.68	3,171,879	+0.94(+0.77%)
Nov 29, 2017	121.89	122.19	121.50	121.75	2,296,437	+0.00(+0.00%)
Nov 28, 2017	120.80	121.80	120.71	121.75	3,247,707	+1.20(+0.99%)
Nov 27, 2017	120.69	120.84	120.46	120.55	1,950,064	-0.13(-0.10%)
Nov 24, 2017	120.65	120.69	120.56	120.68	745,185	+0.28(+0.23%)
Nov 22, 2017	120.52	120.58	120.30	120.40	1,439,790	-0.09(-0.07%)
Nov 21, 2017	120.07	120.52	120.05	120.49	2,174,736	+0.83(+0.69%)
Nov 20, 2017	119.52	119.72	119.39	119.66	2,006,770	+0.31(+0.26%)
Nov 17, 2017	119.35	119.60	119.33	119.35	5,390,312	-0.22(-0.19%)
Nov 16, 2017	118.88	119.77	118.88	119.58	1,923,357	+1.08(+0.91%)
Nov 15, 2017	118.59	118.85	118.07	118.50	1,969,604	-0.61(-0.51%)
Nov 14, 2017	118.98	119.16	118.59	119.11	4,197,061	-0.22(-0.18%)
Nov 13, 2017	118.88	119.45	118.85	119.33	2,084,917	+0.06(+0.05%)
Nov 10, 2017	118.99	119.34	118.93	119.26	2,269,760	+0.02(+0.02%)
Nov 09, 2017	119.12	119.44	118.44	119.25	4,801,190	-0.49(-0.41%)
Nov 08, 2017	119.44	119.79	119.27	119.73	1,408,757	+0.20(+0.17%)
Nov 07, 2017	119.82	119.97	119.25	119.53	2,809,046	-0.21(-0.17%)
Nov 06, 2017	119.47	119.83	119.45	119.74	2,242,485	+0.22(+0.19%)
Nov 03, 2017	119.26	119.58	119.03	119.52	2,975,469	+0.32(+0.26%)
Nov 02, 2017	119.08	119.25	118.62	119.20	5,664,560	+0.03(+0.02%)
Nov 01, 2017	119.53	119.71	118.93	119.17	2,528,842	+0.10(+0.08%)
Oct 31, 2017	119.02	119.23	118.89	119.08	2,643,214	+0.24(+0.20%)
Oct 30, 2017		119.26	118.68	118.83	1,877,270	-0.52(-0.44%)
Oct 27, 2017	118.72	119.39	118.57	119.35	2,970,359	+0.96(+0.81%)
Oct 26, 2017	118.53	118.79	118.32	118.39	5,997,424	+0.15(+0.13%)
Oct 25, 2017	118.70	118.73	117.60	118.24	2,429,892	-0.62(-0.52%)
Oct 24, 2017	118.92	118.98	118.68	118.86	1,749,731	+0.21(+0.17%)
Oct 23, 2017	119.34	119.39	118.59	118.65	1,951,361	-0.50(-0.42%)
Oct 20, 2017	118.84	119.18	118.84	119.16	1,946,049	+0.64(+0.54%)
Oct 19, 2017	118.10	118.52	117.83	118.52	2,158,875	+0.03(+0.02%)
Oct 18, 2017	118.60	118.63	118.39	118.49	1,634,858	+0.15(+0.13%)
Oct 17, 2017	118.33	118.39	118.19	118.34	1,490,034	+0.05(+0.05%)
Oct 16, 2017	118.33	118.46	118.12	118.28	1,989,037	+0.08(+0.07%)
Oct 13, 2017	118.37	118.41	118.13	118.20	1,715,917	+0.09(+0.08%)
Oct 12, 2017	118.02	118.28	117.98	118.11	2,412,606	-0.14(-0.12%)
Oct 11, 2017	118.09	118.27	117.97	118.26	2,236,726	+0.16(+0.14%)
Oct 10, 2017	118.10	118.31	117.83	118.09	3,239,921	+0.28(+0.24%)
Oct 09, 2017	118.15	118.20	117.67	117.82	1,124,777	-0.23(-0.20%)
Oct 06, 2017	117.93	118.09	117.80	118.05	1,817,100	-0.08(-0.07%)
Oct 05, 2017	117.64	118.19	117.63	118.13	2,653,048	+0.62(+0.53%)
Oct 04, 2017	117.38	117.68	117.25	117.51	1,662,223	+0.12(+0.10%)
Oct 03, 2017	117.26	117.43	117.10	117.39	2,028,303	+0.23(+0.20%)
Oct 02, 2017	116.66	117.16	116.57	117.16	2,976,189	+0.61(+0.53%)
Sep 29, 2017	116.10	116.58	116.09	116.55	1,912,133	+0.38(+0.33%)
Sep 28, 2017	115.92	116.20	115.77	116.17	1,650,129	+0.19(+0.16%)
Sep 27, 2017	115.94	116.17	115.33	115.98	2,638,730	+0.63(+0.55%)
Sep 26, 2017	115.49	115.64	115.28	115.35	2,057,654	+0.03(+0.02%)
Sep 25, 2017	115.39	115.57	114.91	115.32	2,429,305	-0.19(-0.16%)
Sep 22, 2017	115.31	115.58	115.18	115.51	1,779,903	+0.09(+0.08%)
Sep 21, 2017	115.69	115.70	115.33	115.42	1,931,766	-0.32(-0.28%)
Sep 20, 2017	115.67	115.77	115.22	115.74	1,930,233	+0.19(+0.16%)
Sep 19, 2017	115.63	115.67	115.45	115.55	1,385,821	+0.05(+0.05%)
Sep 18, 2017	115.45	115.67	115.30	115.50	2,000,444	+0.28(+0.24%)
Sep 15, 2017	114.96	115.24	114.86	115.22	1,709,261	+0.21(+0.19%)
Sep 14, 2017	114.89	115.08	114.75	115.01	1,666,604	-0.04(-0.03%)
Sep 13, 2017	114.89	115.05	114.79	115.04	1,889,030	+0.05(+0.05%)
Sep 12, 2017	114.72	114.99	114.69	114.99	2,527,074	+0.44(+0.38%)
Sep 11, 2017	113.92	114.60	113.92	114.55	1,503,325	+1.22(+1.07%)
Sep 08, 2017	113.21	113.56	113.14	113.33	1,346,305	-0.08(-0.07%)
Sep 07, 2017	113.75	113.75	113.18	113.41	1,360,166	-0.05(-0.05%)
Sep 06, 2017	113.51	113.66	113.18	113.47	1,618,242	+0.31(+0.28%)
Sep 05, 2017	113.72	113.88	112.61	113.15	2,588,221	-0.88(-0.77%)
Sep 01, 2017	114.00	114.20	113.90	114.03	2,369,297	+0.26(+0.23%)
Aug 31, 2017	113.31	113.91	113.31	113.77	3,777,368	+0.77(+0.68%)
Aug 30, 2017	112.41	113.14	112.34	113.00	1,931,640	+0.59(+0.53%)
Aug 29, 2017	111.63	112.55	111.57	112.41	1,464,777	+0.05(+0.04%)
Aug 28, 2017	112.59	112.59	112.09	112.36	1,995,842	+0.05(+0.04%)
Aug 25, 2017	112.37	112.76	112.21	112.32	1,292,707	+0.27(+0.24%)
Aug 24, 2017	112.44	112.56	111.94	112.05	1,542,389	-0.18(-0.16%)
Aug 23, 2017	112.06	112.45	112.02	112.23	1,416,172	-0.34(-0.30%)
Aug 22, 2017	111.75	112.67	111.60	112.57	2,332,665	+1.12(+1.00%)
Aug 21, 2017	111.30	111.53	110.91	111.45	1,816,230	+0.16(+0.14%)
Aug 18, 2017	111.53	111.94	111.06	111.29	3,165,800	-0.19(-0.17%)
Aug 17, 2017	112.97	113.15	111.48	111.48	3,839,920	-1.80(-1.59%)
Aug 16, 2017	113.34	113.61	113.10	113.28	1,540,031	+0.21(+0.18%)
Aug 15, 2017	113.44	113.46	112.96	113.07	1,699,871	-0.11(-0.09%)
Aug 14, 2017	112.71	113.28	112.54	113.18	1,637,821	+1.15(+1.02%)
Aug 11, 2017	111.94	112.29	111.82	112.03	2,275,917	+0.21(+0.18%)
Aug 10, 2017	113.02	113.08	111.82	111.83	2,739,875	-1.67(-1.47%)
Aug 09, 2017	113.21	113.51	113.05	113.49	1,874,975	-0.13(-0.11%)
Aug 08, 2017	113.83	114.43	113.44	113.62	1,518,242	-0.31(-0.27%)
Aug 07, 2017	113.84	113.95	113.68	113.93	1,244,183	+0.22(+0.20%)
Aug 04, 2017	113.79	113.85	113.52	113.71	1,085,268	+0.24(+0.21%)
Aug 03, 2017	113.70	113.71	113.36	113.47	2,882,342	-0.26(-0.23%)
Aug 02, 2017	113.91	113.91	113.22	113.73	3,269,662	-0.11(-0.09%)
Aug 01, 2017	113.95	113.98	113.61	113.83	1,998,490	+0.23(+0.21%)
Jul 31, 2017	113.89	113.95	113.44	113.60	1,670,447	-0.06(-0.05%)
Jul 28, 2017	113.59	113.75	113.38	113.66	1,638,908	-0.19(-0.17%)
Jul 27, 2017	114.31	114.31	113.17	113.85	1,906,441	-0.20(-0.17%)
Jul 26, 2017	114.28	114.33	113.94	114.05	1,813,024	-0.08(-0.07%)
Jul 25, 2017	114.25	114.30	113.97	114.13	1,907,831	+0.38(+0.33%)
Jul 24, 2017	113.71	113.84	113.51	113.75	5,462,968	+0.01(+0.01%)
Jul 21, 2017	113.62	113.78	113.52	113.74	2,030,760	-0.15(-0.13%)
Jul 20, 2017	114.04	114.04	113.63	113.90	1,633,800	+0.07(+0.06%)
Jul 19, 2017	113.35	113.83	113.35	113.83	1,424,585	+0.65(+0.58%)
Jul 18, 2017	112.99	113.19	112.70	113.17	2,243,409	+0.07(+0.06%)
Jul 17, 2017	113.14	113.30	113.00	113.10	2,007,275	+0.00(+0.00%)
Jul 14, 2017	112.69	113.34	112.58	113.10	1,574,762	+0.50(+0.45%)
Jul 13, 2017	112.50	112.68	112.28	112.60	1,689,741	+0.18(+0.16%)
Jul 12, 2017	112.18	112.56	112.09	112.42	2,224,676	+0.80(+0.71%)
Jul 11, 2017	111.58	111.75	110.95	111.62	1,741,322	-0.03(-0.02%)
Jul 10, 2017	111.55	111.84	111.42	111.65	1,567,858	+0.08(+0.07%)
Jul 07, 2017	111.06	111.66	111.01	111.57	1,908,662	+0.77(+0.70%)
Jul 06, 2017	111.50	111.59	110.71	110.80	2,211,942	-1.10(-0.98%)
Jul 05, 2017	111.98	112.02	111.45	111.90	2,419,042	+0.12(+0.11%)
Jul 03, 2017	111.99	112.27	111.77	111.77	1,836,809	+0.27(+0.24%)
Jun 30, 2017	111.78	111.91	111.37	111.50	2,131,783	+0.15(+0.14%)
Jun 29, 2017	112.41	112.43	110.64	111.35	2,627,990	-0.90(-0.80%)
Jun 28, 2017	111.79	112.36	111.63	112.25	2,728,342	+1.05(+0.94%)
Jun 27, 2017	112.08	112.20	111.19	111.20	2,663,309	-0.92(-0.82%)
Jun 26, 2017	112.40	112.61	111.95	112.12	2,908,414	+0.08(+0.07%)
Jun 23, 2017	111.83	112.17	111.62	112.04	2,041,670	+0.28(+0.25%)
Jun 22, 2017	111.80	112.07	111.63	111.76	1,829,656	+0.05(+0.04%)
Jun 21, 2017	112.09	112.18	111.56	111.72	3,755,189	-0.13(-0.12%)
Jun 20, 2017	112.52	112.53	111.84	111.85	1,524,302	-0.77(-0.68%)
Jun 19, 2017	112.08	112.69	112.08	112.62	2,036,790	+0.91(+0.81%)
Jun 16, 2017	111.86	111.96	111.25	111.71	2,262,893	-0.07(-0.06%)
Jun 15, 2017	111.28	111.79	111.15	111.78	2,784,638	-0.25(-0.22%)
Jun 14, 2017	112.38	112.39	111.57	112.03	2,897,621	-0.16(-0.14%)
Jun 13, 2017	111.95	112.23	111.77	112.19	1,757,742	+0.55(+0.50%)
Jun 12, 2017	111.54	111.66	111.15	111.64	2,212,805	-0.02(-0.02%)
Jun 09, 2017	111.91	112.39	110.99	111.65	2,899,033	-0.09(-0.08%)
Jun 08, 2017	111.59	111.96	111.38	111.74	2,048,538	+0.20(+0.18%)
Jun 07, 2017	111.59	111.70	111.20	111.55	1,405,307	+0.12(+0.11%)
Jun 06, 2017	111.45	111.74	111.29	111.42	3,347,110	-0.28(-0.26%)
Jun 05, 2017	111.86	111.93	111.68	111.71	1,675,327	-0.14(-0.13%)
Jun 02, 2017	111.56	112.00	111.37	111.85	3,183,644	+0.37(+0.33%)
Jun 01, 2017	110.74	111.48	110.56	111.48	2,160,262	+1.03(+0.93%)
May 31, 2017	110.60	110.67	109.98	110.46	2,291,656	-0.03(-0.03%)
May 30, 2017	110.47	110.64	110.33	110.49	1,511,786	-0.18(-0.16%)
May 26, 2017	110.59	110.72	110.53	110.67	1,480,991	-0.02(-0.02%)
May 25, 2017	110.50	110.83	110.40	110.69	1,673,208	+0.46(+0.42%)
May 24, 2017	110.09	110.28	109.91	110.23	1,740,668	+0.32(+0.29%)
May 23, 2017	109.92	110.05	109.66	109.91	2,012,671	+0.19(+0.17%)
May 22, 2017	109.41	109.78	109.37	109.72	2,029,514	+0.58(+0.53%)
May 19, 2017	108.73	109.49	108.64	109.14	2,404,142	+0.78(+0.72%)
May 18, 2017	107.86	108.83	107.78	108.36	3,233,055	+0.32(+0.30%)
May 17, 2017	109.08	109.31	107.98	108.04	4,152,323	-1.98(-1.80%)
May 16, 2017	110.26	110.28	109.76	110.02	2,385,657	-0.06(-0.06%)
May 15, 2017	109.76	110.23	109.73	110.08	3,472,661	+0.59(+0.54%)
May 12, 2017	109.62	109.62	109.34	109.49	1,385,077	-0.21(-0.20%)
May 11, 2017	109.72	109.81	109.10	109.71	1,681,886	-0.32(-0.29%)
May 10, 2017	109.78	110.04	109.64	110.03	1,646,696	+0.24(+0.22%)
May 09, 2017	110.02	110.08	109.57	109.79	2,070,059	-0.03(-0.03%)
May 08, 2017	110.02	110.10	109.61	109.82	2,411,654	-0.17(-0.15%)
May 05, 2017	109.66	109.98	109.41	109.99	2,307,143	+0.54(+0.50%)
May 04, 2017	109.55	109.55	108.95	109.45	1,754,140	+0.08(+0.07%)
May 03, 2017	109.33	109.50	109.06	109.37	4,138,486	-0.27(-0.24%)
May 02, 2017	109.78	109.92	109.43	109.64	1,969,933	+0.00(+0.00%)