Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	62.32	63.20	62.32	62.76	14,557,707	+0.45(+0.72%)
Jan 30, 2017	62.55	62.68	62.15	62.31	4,177,220	-0.43(-0.68%)
Jan 27, 2017	63.53	63.62	62.49	62.73	3,932,542	-0.62(-0.97%)
Jan 26, 2017	63.48	63.79	63.26	63.35	5,373,038	-0.12(-0.19%)
Jan 25, 2017	63.85	64.12	63.28	63.47	4,543,247	-0.42(-0.66%)
Jan 24, 2017	63.88	64.16	63.62	63.89	5,518,025	+0.02(+0.02%)
Jan 23, 2017	63.44	63.98	63.24	63.88	4,154,851	+0.53(+0.84%)
Jan 20, 2017	62.91	63.38	62.77	63.34	4,312,341	+0.46(+0.73%)
Jan 19, 2017	63.30	63.43	62.73	62.89	4,159,230	-0.65(-1.02%)
Jan 18, 2017	63.41	63.74	63.26	63.53	4,354,088	+0.11(+0.17%)
Jan 17, 2017	63.21	63.48	63.05	63.43	5,432,798	+0.49(+0.77%)
Jan 13, 2017		62.94	62.94	62.94	0	-0.09(-0.15%)
Jan 12, 2017	62.78	63.06	62.17	63.03	6,130,262	+0.32(+0.51%)
Jan 11, 2017	63.14	63.21	62.65	62.71	5,903,568	-0.39(-0.62%)
Jan 10, 2017	63.67	63.67	63.07	63.10	5,196,928	-0.54(-0.85%)
Jan 09, 2017	64.40	64.40	63.61	63.64	4,654,259	-0.58(-0.90%)
Jan 06, 2017	64.01	64.53	63.86	64.22	5,120,317	+0.01(+0.01%)
Jan 05, 2017	63.77	64.29	63.18	64.21	11,229,406	+0.21(+0.32%)
Jan 04, 2017	63.17	64.14	63.11	64.01	8,660,747	+0.92(+1.46%)
Jan 03, 2017	63.22	63.24	62.58	63.09	12,311,794	+0.21(+0.33%)
Dec 30, 2016		62.88	62.88	62.88	0	+0.78(+1.26%)
Dec 29, 2016	61.53	62.28	61.29	62.09	5,589,228	+0.76(+1.24%)
Dec 28, 2016	61.85	61.85	61.13	61.33	5,223,130	-0.37(-0.61%)
Dec 27, 2016	61.67	61.94	61.42	61.71	5,030,901	+0.13(+0.21%)
Dec 23, 2016		61.58	61.58	61.58	0	+0.16(+0.26%)
Dec 22, 2016	61.44	61.62	60.88	61.42	5,107,872	-0.10(-0.17%)
Dec 21, 2016	62.47	62.88	61.50	61.52	6,698,134	-0.95(-1.52%)
Dec 20, 2016	62.30	62.74	62.07	62.47	6,959,686	+0.14(+0.23%)
Dec 19, 2016	61.87	62.59	61.86	62.33	4,908,093	+0.66(+1.08%)
Dec 16, 2016	60.88	62.06	60.78	61.66	8,819,111	+0.91(+1.50%)
Dec 15, 2016	61.06	61.54	60.57	60.75	5,245,830	-0.36(-0.59%)
Dec 14, 2016	62.40	62.55	61.00	61.11	6,441,720	-1.37(-2.19%)
Dec 13, 2016	62.76	62.83	62.04	62.47	5,380,445	-0.03(-0.05%)
Dec 12, 2016	61.92	62.54	61.81	62.50	4,838,588	+0.41(+0.66%)
Dec 09, 2016	62.20	62.68	61.95	62.09	6,038,541	-0.07(-0.11%)
Dec 08, 2016	61.53	62.33	61.20	62.16	5,899,506	+0.43(+0.69%)
Dec 07, 2016	60.57	61.83	60.50	61.74	7,711,066	+1.21(+2.00%)
Dec 06, 2016	60.30	60.80	60.07	60.53	4,951,799	+0.39(+0.65%)
Dec 05, 2016	59.71	60.21	59.50	60.14	4,632,812	+0.44(+0.74%)
Dec 02, 2016	59.37	60.32	59.27	59.70	4,952,969	+0.59(+1.00%)
Dec 01, 2016	59.64	59.85	58.77	59.11	8,525,282	-0.88(-1.47%)
Nov 30, 2016	60.11	60.48	59.70	59.99	9,147,757	-0.69(-1.14%)
Nov 29, 2016	60.17	60.99	60.12	60.68	5,030,935	+0.57(+0.96%)
Nov 28, 2016	59.83	60.50	59.80	60.11	5,448,618	+0.28(+0.46%)
Nov 25, 2016	59.55	60.17	59.50	59.83	2,552,156	+0.34(+0.58%)
Nov 23, 2016		59.49	59.49	59.49	0	-0.25(-0.42%)
Nov 22, 2016	59.00	59.77	58.83	59.74	5,664,094	+1.03(+1.75%)
Nov 21, 2016	59.09	59.51	58.65	58.71	4,674,361	-0.18(-0.30%)
Nov 18, 2016	58.80	59.05	58.52	58.89	4,898,797	+0.17(+0.29%)
Nov 17, 2016	59.30	59.74	58.64	58.72	4,885,116	-0.60(-1.02%)
Nov 16, 2016	59.52	59.70	58.88	59.33	13,852,401	-0.17(-0.29%)
Nov 15, 2016	60.20	60.70	59.09	59.50	10,345,195	-0.50(-0.83%)
Nov 14, 2016	58.50	60.16	58.22	60.00	9,046,929	+1.39(+2.37%)
Nov 11, 2016	58.21	59.33	58.17	58.61	6,788,700	+0.35(+0.60%)
Nov 10, 2016	59.18	59.21	57.45	58.26	18,096,496	-0.99(-1.68%)
Nov 09, 2016	58.73	59.70	58.15	59.25	13,457,217	-0.91(-1.51%)
Nov 08, 2016	59.83	60.36	59.55	60.16	5,391,494	+0.31(+0.52%)
Nov 07, 2016	59.26	59.87	59.26	59.85	7,853,481	+1.03(+1.75%)
Nov 04, 2016	58.50	59.02	58.25	58.82	5,939,931	+0.46(+0.79%)
Nov 03, 2016	58.86	58.96	58.34	58.36	9,677,841	-0.46(-0.77%)
Nov 02, 2016	59.59	59.76	58.80	58.81	10,515,842	-0.87(-1.46%)
Nov 01, 2016	60.74	60.80	59.47	59.68	10,003,800	-1.33(-2.18%)
Oct 31, 2016	60.30	61.12	60.05	61.01	6,713,266	+0.98(+1.63%)
Oct 28, 2016	59.99	60.55	59.81	60.03	6,457,851	+0.14(+0.24%)
Oct 27, 2016	61.39	61.42	59.73	59.89	7,999,233	-1.61(-2.62%)
Oct 26, 2016	62.08	62.17	61.08	61.50	5,485,001	-0.81(-1.31%)
Oct 25, 2016	62.18	62.40	61.98	62.32	4,236,420	-0.11(-0.18%)
Oct 24, 2016	62.57	63.06	62.18	62.43	5,291,729	+0.14(+0.23%)
Oct 21, 2016	62.22	62.45	62.01	62.29	4,279,840	-0.23(-0.37%)
Oct 20, 2016	62.65	62.93	62.18	62.52	4,370,101	-0.14(-0.23%)
Oct 19, 2016	62.54	62.75	62.19	62.66	3,847,309	+0.13(+0.21%)
Oct 18, 2016	62.54	62.89	62.31	62.53	3,394,587	+0.40(+0.64%)
Oct 17, 2016	62.05	62.51	62.00	62.13	4,226,535	+0.13(+0.22%)
Oct 14, 2016	62.16	62.68	61.87	62.00	4,271,427	-0.28(-0.44%)
Oct 13, 2016	61.54	62.38	61.36	62.27	4,869,254	+0.48(+0.78%)
Oct 12, 2016	61.18	61.88	61.09	61.79	4,680,277	+0.70(+1.15%)
Oct 11, 2016	61.60	61.74	60.92	61.09	5,771,081	-0.60(-0.97%)
Oct 10, 2016	61.30	61.94	61.36	61.68	3,776,741	+0.38(+0.62%)
Oct 07, 2016	61.79	62.41	61.02	61.30	8,090,104	-0.10(-0.17%)
Oct 06, 2016	61.08	61.85	60.53	61.41	9,059,244	+0.02(+0.04%)
Oct 05, 2016	62.77	63.09	61.32	61.39	10,886,720	-1.27(-2.02%)
Oct 04, 2016	63.43	63.46	62.28	62.65	9,937,433	-0.87(-1.36%)
Oct 03, 2016	64.18	64.39	63.39	63.52	14,018,654	-1.21(-1.87%)
Sep 30, 2016	65.41	65.81	64.72	64.73	9,000,681	-0.45(-0.69%)
Sep 29, 2016	65.83	65.88	64.98	65.18	6,248,362	-0.88(-1.33%)
Sep 28, 2016	65.62	66.11	65.42	66.06	3,586,387	+0.54(+0.82%)
Sep 27, 2016	66.44	66.44	65.41	65.52	8,683,397	-0.70(-1.06%)
Sep 26, 2016	65.88	66.37	65.67	66.22	4,610,099	+0.16(+0.24%)
Sep 23, 2016	65.68	66.29	65.14	66.06	6,328,486	+0.20(+0.31%)
Sep 22, 2016	65.30	65.92	65.14	65.86	4,791,709	+1.16(+1.79%)
Sep 21, 2016	64.00	64.80	63.13	64.71	9,253,035	+0.82(+1.28%)
Sep 20, 2016	64.28	64.36	63.89	63.89	5,234,014	-0.10(-0.15%)
Sep 19, 2016	63.62	64.06	63.55	63.98	4,566,521	+0.57(+0.91%)
Sep 16, 2016	63.30	63.46	62.94	63.41	8,377,816	+0.03(+0.05%)
Sep 15, 2016	63.12	63.47	62.78	63.38	7,937,405	+0.24(+0.38%)
Sep 14, 2016	63.10	63.49	62.89	63.14	6,408,053	+0.20(+0.32%)
Sep 13, 2016	64.24	64.26	62.80	62.94	9,679,022	-1.62(-2.51%)
Sep 12, 2016	63.68	64.85	63.48	64.56	9,564,354	+0.76(+1.18%)
Sep 09, 2016	65.68	65.86	63.79	63.80	10,240,407	-2.63(-3.96%)
Sep 08, 2016	66.96	67.07	66.37	66.43	4,215,104	-0.82(-1.22%)
Sep 07, 2016	66.77	67.29	66.54	67.26	3,877,836	+0.40(+0.60%)
Sep 06, 2016	66.63	66.86	66.05	66.86	5,228,032	+0.51(+0.77%)
Sep 02, 2016	66.16	66.34	66.34	66.34	5,990,331	+0.57(+0.87%)
Sep 01, 2016	66.01	66.03	65.44	65.77	5,529,521	-0.16(-0.25%)
Aug 31, 2016	65.80	66.16	65.57	65.94	6,751,009	+0.07(+0.10%)
Aug 30, 2016	66.14	66.22	65.29	65.87	4,631,106	-0.13(-0.19%)
Aug 29, 2016	65.49	66.20	65.48	66.00	4,477,866	+0.64(+0.99%)
Aug 26, 2016	66.12	66.53	64.91	65.35	7,885,607	-0.65(-0.99%)
Aug 25, 2016	65.88	66.41	65.68	66.00	4,344,846	+0.30(+0.45%)
Aug 24, 2016	66.17	66.17	65.34	65.71	8,183,423	-0.29(-0.44%)
Aug 23, 2016	66.19	66.34	65.97	66.00	8,805,738	+0.04(+0.06%)
Aug 22, 2016	65.77	66.01	65.61	65.96	4,953,757	+0.36(+0.54%)
Aug 19, 2016	65.94	66.01	65.41	65.60	4,432,449	-0.42(-0.64%)
Aug 18, 2016	66.17	66.47	65.72	66.03	5,498,219	-0.24(-0.37%)
Aug 17, 2016	65.94	66.32	65.49	66.27	7,005,670	+0.27(+0.40%)
Aug 16, 2016	66.58	66.58	65.91	66.00	5,622,348	-0.80(-1.20%)
Aug 15, 2016	66.97	67.20	66.77	66.80	3,996,227	-0.07(-0.10%)
Aug 12, 2016	66.74	67.49	66.54	66.87	4,010,299	+0.28(+0.42%)
Aug 11, 2016	67.33	67.36	66.23	66.59	6,461,069	-0.76(-1.13%)
Aug 10, 2016	67.62	67.74	67.14	67.35	7,155,282	-0.07(-0.11%)
Aug 09, 2016	67.17	67.43	66.66	67.43	4,688,026	+0.36(+0.54%)
Aug 08, 2016	66.90	67.37	66.78	67.06	3,022,793	+0.12(+0.18%)
Aug 05, 2016	66.94	67.14	66.71	66.94	3,969,215	+0.04(+0.07%)
Aug 04, 2016	67.26	67.38	66.78	66.90	3,575,352	-0.27(-0.41%)
Aug 03, 2016	67.33	67.61	66.81	67.17	5,167,103	-0.39(-0.58%)
Aug 02, 2016	68.46	68.58	67.44	67.57	5,231,514	-1.10(-1.60%)
Aug 01, 2016	68.43	68.74	68.37	68.66	4,500,084	+0.15(+0.22%)
Jul 29, 2016	67.84	68.86	67.59	68.52	4,726,114	+0.86(+1.27%)
Jul 28, 2016	66.93	67.92	66.77	67.66	3,850,015	+0.62(+0.93%)
Jul 27, 2016	67.54	67.54	66.47	67.03	5,309,912	-0.53(-0.78%)
Jul 26, 2016	67.95	68.16	67.40	67.56	3,319,954	-0.33(-0.49%)
Jul 25, 2016	68.04	68.29	67.66	67.89	3,204,302	-0.13(-0.19%)
Jul 22, 2016	67.36	68.22	67.34	68.02	3,350,235	+0.59(+0.88%)
Jul 21, 2016	67.14	67.43	66.85	67.43	2,940,964	+0.13(+0.20%)
Jul 20, 2016	67.40	67.47	67.08	67.29	2,834,498	+0.01(+0.01%)
Jul 19, 2016	66.96	67.29	66.64	67.29	2,586,041	+0.33(+0.49%)
Jul 18, 2016	66.88	66.98	66.70	66.96	3,642,806	+0.18(+0.27%)
Jul 15, 2016	66.75	66.83	66.30	66.78	4,514,322	+0.02(+0.03%)
Jul 14, 2016	67.15	67.32	66.60	66.76	4,129,628	-0.60(-0.89%)
Jul 13, 2016	67.14	67.36	66.84	67.36	6,615,661	+0.37(+0.55%)
Jul 12, 2016	67.00	67.10	66.47	66.99	5,029,708	-0.01(-0.01%)
Jul 11, 2016	66.60	67.14	66.20	67.00	4,562,376	+0.44(+0.67%)
Jul 08, 2016	65.86	66.58	65.49	66.55	3,593,900	+1.06(+1.62%)
Jul 07, 2016	66.11	66.15	65.13	65.49	7,208,121	-0.68(-1.03%)
Jul 06, 2016	66.37	66.44	65.85	66.17	6,176,096	-0.29(-0.43%)
Jul 05, 2016	65.74	66.46	65.66	66.46	5,138,792	+0.73(+1.10%)
Jul 01, 2016	65.94	65.74	65.74	65.74	6,384,739	+0.02(+0.03%)
Jun 30, 2016	65.21	65.71	64.68	65.71	8,845,871	+0.67(+1.04%)
Jun 29, 2016	64.57	65.13	64.48	65.04	5,931,106	+0.78(+1.21%)
Jun 28, 2016	63.34	64.27	63.12	64.26	6,920,133	+1.33(+2.11%)
Jun 27, 2016	62.64	63.03	62.04	62.94	6,436,473	+0.04(+0.06%)
Jun 24, 2016	62.36	63.53	61.91	62.90	7,639,429	-0.56(-0.88%)
Jun 23, 2016	63.42	63.69	63.32	63.45	2,256,802	+0.32(+0.50%)
Jun 22, 2016	63.37	63.37	62.98	63.14	5,389,924	-0.10(-0.15%)
Jun 21, 2016	63.22	63.42	62.94	63.23	4,877,616	+0.24(+0.38%)
Jun 20, 2016	63.20	63.75	62.91	62.99	5,428,132	+0.09(+0.14%)
Jun 17, 2016	63.04	63.04	62.42	62.90	6,001,881	-0.10(-0.16%)
Jun 16, 2016	62.57	63.03	62.26	63.01	3,848,997	+0.35(+0.56%)
Jun 15, 2016	62.21	62.87	62.12	62.65	3,852,165	+0.59(+0.95%)
Jun 14, 2016	62.23	62.45	61.84	62.07	4,679,810	-0.16(-0.26%)
Jun 13, 2016	62.23	62.70	62.15	62.23	4,425,136	+0.01(+0.02%)
Jun 10, 2016	62.27	62.45	61.95	62.21	3,455,971	-0.29(-0.47%)
Jun 09, 2016	62.37	62.62	62.15	62.51	5,626,663	+0.14(+0.22%)
Jun 08, 2016	61.93	62.42	61.74	62.37	4,219,136	+0.40(+0.64%)
Jun 07, 2016	61.87	62.16	61.69	61.97	3,300,952	+0.37(+0.61%)
Jun 06, 2016	62.13	62.26	61.27	61.60	4,400,140	-0.48(-0.77%)
Jun 03, 2016	62.42	62.61	61.77	62.07	5,848,034	+0.25(+0.40%)
Jun 02, 2016	61.33	61.85	61.18	61.82	10,950,848	+0.32(+0.51%)
Jun 01, 2016	61.24	61.66	61.18	61.51	6,014,401	+0.05(+0.08%)
May 31, 2016	61.37	61.64	61.08	61.46	6,549,820	-0.01(-0.01%)
May 27, 2016	61.24	61.46	61.46	61.46	4,093,756	+0.33(+0.54%)
May 26, 2016	60.90	61.31	60.76	61.13	4,157,090	+0.12(+0.19%)
May 25, 2016	61.18	61.18	60.41	61.02	4,485,563	+0.00(+0.00%)
May 24, 2016	60.64	61.12	60.42	61.02	4,082,188	+0.75(+1.24%)
May 23, 2016	60.36	60.49	60.12	60.27	3,735,818	+0.01(+0.01%)
May 20, 2016	60.01	60.37	59.90	60.26	4,487,503	+0.48(+0.80%)
May 19, 2016	60.08	60.22	59.47	59.78	5,876,001	-0.68(-1.12%)
May 18, 2016	61.16	61.23	59.77	60.46	6,410,347	-0.96(-1.57%)
May 17, 2016	62.43	62.43	61.08	61.42	5,865,580	-1.16(-1.85%)
May 16, 2016	61.99	62.76	61.93	62.58	4,594,916	+0.59(+0.95%)
May 13, 2016	62.38	62.38	61.56	61.99	5,434,534	-0.56(-0.89%)
May 12, 2016	62.26	62.75	61.76	62.55	4,725,549	+0.36(+0.58%)
May 11, 2016	63.51	63.51	61.95	62.19	5,532,863	-1.36(-2.14%)
May 10, 2016	63.70	63.77	63.33	63.55	5,493,159	-0.01(-0.01%)
May 09, 2016	63.06	63.66	62.89	63.56	6,220,351	+0.69(+1.10%)
May 06, 2016	62.18	62.92	61.89	62.87	4,764,096	+0.68(+1.10%)
May 05, 2016	62.09	62.30	61.79	62.18	4,525,859	+0.18(+0.28%)
May 04, 2016	60.75	62.12	60.75	62.01	5,634,559	+0.87(+1.43%)
May 03, 2016	61.02	61.18	60.66	61.13	4,500,563	+0.10(+0.16%)
May 02, 2016	60.07	61.19	60.07	61.04	5,456,932	+0.93(+1.55%)
Apr 29, 2016	60.37	60.50	59.52	60.10	5,605,555	-0.56(-0.92%)
Apr 28, 2016	60.42	61.03	60.19	60.66	3,908,162	-0.12(-0.21%)
Apr 27, 2016	60.81	60.91	60.13	60.79	4,417,184	-0.04(-0.06%)
Apr 26, 2016	60.81	61.17	60.60	60.82	4,344,193	+0.24(+0.39%)
Apr 25, 2016	59.90	60.60	59.88	60.59	3,247,821	+0.53(+0.88%)
Apr 22, 2016	59.44	60.19	59.36	60.06	4,253,718	+0.62(+1.04%)
Apr 21, 2016	60.49	60.62	59.26	59.44	6,870,620	-1.08(-1.78%)
Apr 20, 2016	61.57	61.70	60.47	60.52	5,562,826	-1.04(-1.69%)
Apr 19, 2016	61.71	61.71	61.32	61.57	4,271,195	+0.03(+0.05%)
Apr 18, 2016	61.15	61.54	61.07	61.54	3,196,098	+0.29(+0.48%)
Apr 15, 2016	60.91	61.39	60.60	61.24	3,307,065	+0.46(+0.75%)
Apr 14, 2016	61.09	61.13	60.63	60.79	2,783,263	-0.34(-0.55%)
Apr 13, 2016	61.57	61.60	60.92	61.13	3,849,276	-0.27(-0.44%)
Apr 12, 2016	61.09	61.54	60.93	61.40	3,409,955	+0.44(+0.72%)
Apr 11, 2016	61.20	61.38	60.94	60.96	3,877,587	-0.12(-0.20%)
Apr 08, 2016	61.06	61.33	60.93	61.08	4,588,516	+0.34(+0.56%)
Apr 07, 2016	60.98	61.13	60.47	60.74	3,185,031	-0.38(-0.62%)
Apr 06, 2016	61.00	61.16	60.66	61.13	4,003,314	+0.15(+0.24%)
Apr 05, 2016	61.11	61.27	60.82	60.98	4,426,484	-0.40(-0.66%)
Apr 04, 2016	61.60	61.65	61.17	61.38	9,406,170	-0.09(-0.14%)
Apr 01, 2016	61.43	61.57	61.09	61.47	7,171,170	-0.08(-0.13%)
Mar 31, 2016	61.17	61.63	61.05	61.55	10,257,097	+0.37(+0.61%)
Mar 30, 2016	61.45	61.58	61.13	61.18	4,769,355	-0.12(-0.19%)
Mar 29, 2016	60.07	61.32	59.88	61.29	6,839,235	+1.30(+2.17%)
Mar 28, 2016	59.44	60.12	59.43	59.99	5,289,489	+0.54(+0.90%)
Mar 24, 2016	59.33	59.46	59.46	59.46	3,865,713	+0.02(+0.04%)
Mar 23, 2016	59.76	59.83	59.40	59.44	3,863,270	-0.32(-0.54%)
Mar 22, 2016	59.64	59.94	59.41	59.76	6,523,076	+0.00(+0.00%)
Mar 21, 2016	60.20	60.39	59.66	59.76	5,912,751	-0.54(-0.90%)
Mar 18, 2016	60.68	60.78	60.30	60.30	4,518,089	-0.26(-0.43%)
Mar 17, 2016	59.82	60.70	59.55	60.57	7,608,213	+0.84(+1.41%)
Mar 16, 2016	58.84	59.82	58.63	59.72	4,735,254	+0.71(+1.21%)
Mar 15, 2016	58.73	59.13	58.62	59.01	2,613,172	+0.03(+0.05%)
Mar 14, 2016	58.89	59.04	58.66	58.98	3,570,962	+0.01(+0.01%)
Mar 11, 2016	58.26	59.03	58.13	58.97	3,470,557	+1.29(+2.24%)
Mar 10, 2016	58.29	58.41	57.04	57.68	3,403,927	-0.21(-0.36%)
Mar 09, 2016	57.75	58.20	57.62	57.89	4,910,273	+0.32(+0.56%)
Mar 08, 2016	58.09	58.14	57.50	57.57	3,894,689	-0.60(-1.02%)
Mar 07, 2016	57.72	58.30	57.62	58.17	4,824,848	+0.15(+0.26%)
Mar 04, 2016	57.91	57.98	57.59	58.02	3,772,169	+0.01(+0.01%)
Mar 03, 2016	57.73	58.01	57.43	58.01	4,002,625	+0.31(+0.53%)
Mar 02, 2016	57.06	57.73	56.96	57.70	4,985,914	+0.41(+0.72%)
Mar 01, 2016	55.77	57.30	55.67	57.29	7,309,572	+1.57(+2.82%)
Feb 29, 2016	55.88	56.50	55.63	55.72	6,962,908	-0.22(-0.39%)
Feb 26, 2016	56.17	56.42	55.92	55.94	4,378,623	-0.29(-0.52%)
Feb 25, 2016	55.35	56.26	55.35	56.23	4,679,367	+1.13(+2.04%)
Feb 24, 2016	54.93	55.22	54.54	55.10	4,126,930	-0.07(-0.12%)
Feb 23, 2016	55.26	55.82	55.08	55.17	3,590,934	-0.15(-0.26%)
Feb 22, 2016	55.23	55.72	55.20	55.31	4,083,927	+0.52(+0.95%)
Feb 19, 2016	54.29	55.02	54.11	54.79	3,972,727	+0.31(+0.57%)
Feb 18, 2016	54.05	54.62	53.72	54.48	4,873,142	+0.54(+1.01%)
Feb 17, 2016	53.53	54.54	53.53	53.93	4,213,950	+0.46(+0.86%)
Feb 16, 2016	52.92	53.53	52.67	53.48	5,353,807	+0.97(+1.84%)
Feb 12, 2016	52.39	52.51	52.51	52.51	6,975,706	+0.60(+1.15%)
Feb 11, 2016	51.92	52.26	51.49	51.91	6,788,196	-0.75(-1.42%)
Feb 10, 2016	52.64	53.37	52.43	52.66	5,338,023	+0.36(+0.69%)
Feb 09, 2016	52.74	52.88	51.89	52.30	11,571,991	-0.98(-1.84%)
Feb 08, 2016	54.49	54.57	52.44	53.28	7,490,197	-1.57(-2.86%)
Feb 05, 2016	55.79	55.79	54.80	54.85	5,553,251	-1.06(-1.90%)
Feb 04, 2016	55.84	56.21	55.34	55.91	5,901,455	+0.03(+0.05%)
Feb 03, 2016	55.79	56.10	55.19	55.88	7,887,241	+0.37(+0.67%)
Feb 02, 2016	55.75	55.93	55.20	55.51	8,817,674	-0.51(-0.91%)