Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	109.84	109.89	109.30	109.35	2,013,561	-0.36(-0.33%)
Apr 27, 2017	109.81	109.89	109.42	109.72	2,094,685	+0.11(+0.10%)
Apr 26, 2017	109.61	110.10	109.57	109.61	3,453,502	+0.03(+0.02%)
Apr 25, 2017	109.31	109.78	109.27	109.58	2,405,140	+0.68(+0.62%)
Apr 24, 2017	108.96	109.05	108.70	108.91	2,442,925	+1.14(+1.06%)
Apr 21, 2017	108.10	108.10	107.57	107.76	2,249,831	-0.35(-0.32%)
Apr 20, 2017	107.55	108.30	107.36	108.11	1,999,659	+0.88(+0.82%)
Apr 19, 2017	107.67	107.84	107.09	107.23	2,026,107	-0.09(-0.08%)
Apr 18, 2017	107.20	107.53	106.89	107.32	2,091,979	-0.23(-0.22%)
Apr 17, 2017	106.92	107.57	106.74	107.55	3,586,758	+0.93(+0.87%)
Apr 13, 2017	107.16	107.52	106.62	106.62	3,198,034	-0.73(-0.68%)
Apr 12, 2017	107.81	107.91	107.23	107.35	2,205,928	-0.55(-0.51%)
Apr 11, 2017	107.80	107.92	107.08	107.91	3,246,512	-0.04(-0.03%)
Apr 10, 2017	107.95	108.37	107.65	107.94	1,871,889	+0.13(+0.12%)
Apr 07, 2017	107.77	108.17	107.55	107.81	2,239,618	-0.08(-0.07%)
Apr 06, 2017	107.64	108.15	107.36	107.89	2,305,354	+0.34(+0.32%)
Apr 05, 2017	108.35	108.83	107.42	107.55	4,379,300	-0.44(-0.40%)
Apr 04, 2017	107.82	108.01	107.59	107.99	2,761,227	+0.05(+0.05%)
Apr 03, 2017	108.32	108.36	107.32	107.93	3,476,708	-0.27(-0.25%)
Mar 31, 2017	108.29	108.55	108.15	108.20	2,036,022	-0.19(-0.17%)
Mar 30, 2017	108.04	108.47	107.91	108.39	2,328,609	+0.40(+0.37%)
Mar 29, 2017	107.81	108.12	107.54	107.99	3,584,112	+0.20(+0.18%)
Mar 28, 2017	106.99	108.04	106.83	107.79	3,026,509	+0.75(+0.70%)
Mar 27, 2017	106.29	107.19	106.03	107.04	3,282,669	-0.12(-0.12%)
Mar 24, 2017	107.40	107.68	106.72	107.17	2,585,244	+0.01(+0.01%)
Mar 23, 2017	107.13	107.78	106.96	107.16	2,542,192	-0.03(-0.03%)
Mar 22, 2017	106.97	107.35	106.63	107.19	3,262,450	+0.14(+0.13%)
Mar 21, 2017	108.93	108.96	106.94	107.05	3,778,894	-1.51(-1.39%)
Mar 20, 2017	108.77	108.87	108.38	108.56	3,649,074	-0.27(-0.24%)
Mar 17, 2017	109.06	109.11	108.72	108.83	2,223,306	-0.06(-0.06%)
Mar 16, 2017	109.17	109.21	108.70	108.89	2,309,043	-0.13(-0.12%)
Mar 15, 2017	108.30	109.24	108.22	109.02	2,131,207	+0.98(+0.90%)
Mar 14, 2017	108.20	108.20	107.64	108.04	2,556,063	-0.39(-0.36%)
Mar 13, 2017	108.37	108.46	108.19	108.43	2,256,948	+0.08(+0.07%)
Mar 10, 2017	108.49	108.54	107.83	108.36	3,364,797	+0.39(+0.36%)
Mar 09, 2017	107.96	108.22	107.45	107.96	4,338,564	+0.05(+0.05%)
Mar 08, 2017	108.31	108.48	107.85	107.91	2,674,493	-0.30(-0.28%)
Mar 07, 2017	108.51	108.58	108.10	108.21	1,816,302	-0.35(-0.32%)
Mar 06, 2017	108.75	108.75	108.23	108.56	1,933,059	-0.43(-0.39%)
Mar 03, 2017	108.88	109.03	108.61	108.98	1,860,250	+0.09(+0.08%)
Mar 02, 2017	109.58	109.58	108.86	108.90	2,727,451	-0.70(-0.64%)
Mar 01, 2017	109.04	109.85	108.90	109.60	3,237,669	+1.46(+1.35%)
Feb 28, 2017	108.48	108.48	107.97	108.14	2,513,712	-0.40(-0.37%)
Feb 27, 2017	108.25	108.64	108.09	108.54	2,956,485	+0.24(+0.22%)
Feb 24, 2017	107.77	108.31	107.64	108.30	3,337,170	+0.18(+0.16%)
Feb 23, 2017	108.51	108.52	107.72	108.12	2,280,700	-0.08(-0.07%)
Feb 22, 2017	108.16	108.33	108.04	108.20	2,222,711	-0.14(-0.13%)
Feb 21, 2017	107.92	108.43	107.78	108.35	2,728,984	+0.64(+0.59%)
Feb 17, 2017		107.71	107.71	107.71	0	+0.16(+0.15%)
Feb 16, 2017	107.65	107.76	107.11	107.55	2,291,805	-0.10(-0.09%)
Feb 15, 2017	107.05	107.74	106.94	107.64	2,250,592	+0.59(+0.55%)
Feb 14, 2017	106.63	107.10	106.41	107.06	2,310,247	+0.39(+0.37%)
Feb 13, 2017	106.47	106.84	106.43	106.67	2,236,352	+0.53(+0.50%)
Feb 10, 2017	105.91	106.28	105.84	106.14	2,069,942	+0.44(+0.42%)
Feb 09, 2017	105.00	105.84	105.11	105.69	1,841,863	+0.69(+0.66%)
Feb 08, 2017		105.05	104.49	105.00	2,067,873	+0.12(+0.11%)
Feb 07, 2017	105.15	105.24	104.73	104.88	3,791,206	-0.01(-0.01%)
Feb 06, 2017	105.00	105.13	104.71	104.89	1,800,758	-0.25(-0.24%)
Feb 03, 2017	104.76	105.23	104.70	105.14	2,069,723	+0.79(+0.76%)
Feb 02, 2017	104.07	104.52	103.90	104.35	1,965,737	+0.07(+0.07%)
Feb 01, 2017	104.64	104.80	103.94	104.28	2,944,733	-0.01(-0.01%)
Jan 31, 2017	103.88	104.29	103.64	104.29	3,727,771	+0.09(+0.09%)
Jan 30, 2017	104.53	104.59	103.63	104.20	3,385,806	-0.71(-0.68%)
Jan 27, 2017	105.17	105.19	104.79	104.91	1,666,410	-0.17(-0.16%)
Jan 26, 2017	105.27	105.32	104.97	105.08	2,453,567	-0.15(-0.14%)
Jan 25, 2017	104.78	105.27	104.71	105.23	2,734,489	+0.90(+0.86%)
Jan 24, 2017	103.72	104.54	103.65	104.33	2,439,430	+0.81(+0.78%)
Jan 23, 2017	103.66	103.85	103.14	103.53	2,183,844	-0.27(-0.26%)
Jan 20, 2017	103.74	104.08	103.52	103.80	2,969,061	+0.36(+0.34%)
Jan 19, 2017	103.91	104.00	103.20	103.44	2,091,867	-0.41(-0.39%)
Jan 18, 2017	103.70	103.88	103.42	103.85	2,141,947	+0.24(+0.23%)
Jan 17, 2017	103.75	103.93	103.41	103.61	2,910,037	-0.46(-0.44%)
Jan 13, 2017		104.08	104.08	104.08	0	+0.26(+0.25%)
Jan 12, 2017	103.92	103.92	103.00	103.82	2,638,252	-0.28(-0.26%)
Jan 11, 2017	103.80	104.09	103.43	104.09	3,099,289	+0.33(+0.32%)
Jan 10, 2017	103.67	104.20	103.54	103.76	2,314,977	+0.08(+0.08%)
Jan 09, 2017	103.97	104.00	103.64	103.68	2,772,596	-0.40(-0.38%)
Jan 06, 2017	103.90	104.34	103.56	104.08	2,610,550	+0.33(+0.32%)
Jan 05, 2017	103.83	103.96	103.35	103.75	2,932,934	-0.20(-0.20%)
Jan 04, 2017	103.41	104.05	103.36	103.96	3,636,487	+0.79(+0.77%)
Jan 03, 2017	103.12	103.48	102.54	103.17	3,076,552	+0.78(+0.76%)
Dec 30, 2016		102.39	102.39	102.39	0	-0.38(-0.37%)
Dec 29, 2016	102.76	103.02	102.52	102.77	1,827,692	+0.01(+0.01%)
Dec 28, 2016	103.77	103.82	102.69	102.76	2,918,337	-0.86(-0.83%)
Dec 27, 2016	103.50	103.87	103.44	103.62	3,814,676	+0.26(+0.25%)
Dec 23, 2016		103.36	103.36	103.36	0	+0.16(+0.16%)
Dec 22, 2016	103.36	103.44	102.98	103.20	3,498,046	-0.27(-0.26%)
Dec 21, 2016	103.76	103.81	103.47	103.47	2,532,691	-0.29(-0.28%)
Dec 20, 2016	103.77	103.82	103.53	103.76	3,314,165	+0.44(+0.43%)
Dec 19, 2016	103.20	103.52	103.06	103.32	2,726,527	+0.29(+0.28%)
Dec 16, 2016	103.47	103.57	102.87	103.03	2,257,186	-0.16(-0.15%)
Dec 15, 2016	102.85	103.70	102.79	103.19	3,788,841	+0.42(+0.41%)
Dec 14, 2016	103.66	103.88	102.56	102.77	4,403,466	-0.94(-0.90%)
Dec 13, 2016	103.50	103.93	103.35	103.70	4,979,980	+0.60(+0.58%)
Dec 12, 2016	103.34	103.54	102.87	103.10	4,788,001	-0.27(-0.26%)
Dec 09, 2016	103.03	103.37	102.90	103.37	2,618,239	+0.56(+0.54%)
Dec 08, 2016	102.51	103.10	102.33	102.81	3,037,166	+0.37(+0.36%)
Dec 07, 2016	101.14	102.52	101.04	102.44	4,533,252	+1.25(+1.24%)
Dec 06, 2016	100.89	101.21	100.61	101.19	2,669,627	+0.51(+0.51%)
Dec 05, 2016	100.50	100.91	100.39	100.68	4,355,499	+0.70(+0.70%)
Dec 02, 2016	100.00	100.30	99.84	99.98	1,990,012	+0.00(+0.00%)
Dec 01, 2016	100.61	100.61	99.77	99.98	2,948,060	-0.42(-0.41%)
Nov 30, 2016	101.00	101.07	100.39	100.39	4,993,846	-0.24(-0.24%)
Nov 29, 2016	100.50	100.90	100.31	100.63	1,750,150	+0.14(+0.14%)
Nov 28, 2016	100.87	100.95	100.41	100.49	2,096,499	-0.58(-0.58%)
Nov 25, 2016	100.90	101.07	100.77	101.07	1,008,465	+0.39(+0.39%)
Nov 23, 2016		100.69	100.69	100.69	0	+0.14(+0.14%)
Nov 22, 2016	100.48	100.62	100.09	100.54	3,030,133	+0.29(+0.29%)
Nov 21, 2016	99.81	100.26	99.59	100.25	2,825,856	+0.75(+0.75%)
Nov 18, 2016	99.75	99.81	99.41	99.50	2,604,665	-0.19(-0.19%)
Nov 17, 2016	99.29	99.74	99.13	99.69	2,124,964	+0.50(+0.51%)
Nov 16, 2016	99.15	99.29	98.94	99.18	8,062,405	-0.14(-0.14%)
Nov 15, 2016	98.86	99.35	98.61	99.33	6,842,246	+0.77(+0.78%)
Nov 14, 2016	98.63	98.87	98.20	98.56	5,932,047	+0.26(+0.26%)
Nov 11, 2016	97.94	98.39	97.67	98.30	4,539,228	+0.04(+0.04%)
Nov 10, 2016	98.46	98.94	97.48	98.27	5,760,191	+0.34(+0.35%)
Nov 09, 2016	95.97	98.23	95.73	97.92	7,346,287	+1.20(+1.24%)
Nov 08, 2016	96.18	97.05	95.95	96.72	2,350,149	+0.41(+0.43%)
Nov 07, 2016	95.66	96.33	95.48	96.31	2,864,567	+2.08(+2.21%)
Nov 04, 2016	94.31	94.86	94.14	94.23	3,179,511	-0.06(-0.07%)
Nov 03, 2016	94.78	94.97	94.16	94.29	2,376,037	-0.41(-0.44%)
Nov 02, 2016	95.18	95.36	94.51	94.70	3,351,730	-0.66(-0.69%)
Nov 01, 2016	96.26	96.34	94.76	95.36	3,592,402	-0.71(-0.74%)
Oct 31, 2016	96.22	96.36	96.00	96.08	2,168,810	+0.06(+0.06%)
Oct 28, 2016	96.27	96.67	95.71	96.02	3,250,492	-0.32(-0.33%)
Oct 27, 2016	97.06	97.06	96.25	96.33	1,811,198	-0.33(-0.34%)
Oct 26, 2016	96.59	97.03	96.41	96.66	2,071,117	-0.29(-0.30%)
Oct 25, 2016	97.28	97.35	96.87	96.95	2,356,309	-0.41(-0.43%)
Oct 24, 2016	97.40	97.59	97.17	97.37	2,272,179	+0.49(+0.50%)
Oct 21, 2016	96.54	96.97	96.35	96.88	1,399,021	-0.04(-0.04%)
Oct 20, 2016	96.97	97.21	96.55	96.92	2,285,917	-0.19(-0.19%)
Oct 19, 2016	97.01	97.28	96.72	97.10	1,596,010	+0.31(+0.32%)
Oct 18, 2016	96.99	97.08	96.62	96.79	1,853,252	+0.56(+0.59%)
Oct 17, 2016	96.51	96.65	96.12	96.23	2,842,086	-0.27(-0.28%)
Oct 14, 2016	97.06	97.34	96.49	96.50	3,030,543	-0.03(-0.03%)
Oct 13, 2016	96.18	96.81	95.72	96.53	2,250,997	-0.34(-0.36%)
Oct 12, 2016	96.86	97.17	96.58	96.87	2,096,080	+0.11(+0.12%)
Oct 11, 2016	97.89	97.90	96.39	96.76	2,263,268	-1.31(-1.33%)
Oct 10, 2016	97.53	98.33	97.53	98.06	1,286,295	+0.53(+0.54%)
Oct 07, 2016	98.07	98.14	97.11	97.53	2,006,717	-0.37(-0.38%)
Oct 06, 2016	97.72	98.02	97.40	97.91	1,210,093	+0.04(+0.04%)
Oct 05, 2016	97.75	98.13	97.58	97.87	2,401,562	+0.38(+0.39%)
Oct 04, 2016	98.05	98.13	97.15	97.49	3,061,283	-0.44(-0.45%)
Oct 03, 2016	98.02	98.14	97.61	97.93	2,497,073	-0.30(-0.31%)
Sep 30, 2016	97.91	98.57	97.72	98.23	1,952,190	+0.77(+0.79%)
Sep 29, 2016	98.36	98.48	97.20	97.46	2,308,768	-0.96(-0.98%)
Sep 28, 2016	97.99	98.47	97.46	98.43	1,631,930	+0.57(+0.59%)
Sep 27, 2016	97.26	97.90	97.05	97.85	1,464,756	+0.56(+0.57%)
Sep 26, 2016	97.62	97.83	97.24	97.30	2,421,635	-0.78(-0.79%)
Sep 23, 2016	98.46	98.54	98.04	98.07	1,736,341	-0.56(-0.57%)
Sep 22, 2016	98.50	98.76	98.41	98.64	1,728,608	+0.71(+0.73%)
Sep 21, 2016	97.16	98.01	96.80	97.92	2,234,696	+1.11(+1.15%)
Sep 20, 2016	97.31	97.35	96.78	96.81	1,817,297	-0.04(-0.05%)
Sep 19, 2016	97.23	97.50	96.63	96.86	3,887,538	+0.14(+0.15%)
Sep 16, 2016	96.84	96.86	96.37	96.71	3,150,022	-0.39(-0.40%)
Sep 15, 2016	96.05	97.28	95.95	97.10	3,355,137	+0.99(+1.03%)
Sep 14, 2016	96.22	96.80	95.83	96.11	2,313,827	+0.01(+0.01%)
Sep 13, 2016	97.01	97.07	95.80	96.11	5,805,100	-1.53(-1.56%)
Sep 12, 2016	95.88	97.82	95.76	97.63	3,466,313	+1.35(+1.40%)
Sep 09, 2016	98.10	98.10	96.28	96.28	3,800,778	-2.46(-2.49%)
Sep 08, 2016	98.84	98.93	98.57	98.75	1,312,518	-0.25(-0.26%)
Sep 07, 2016	98.82	99.00	98.60	99.00	1,810,740	+0.13(+0.13%)
Sep 06, 2016	98.75	98.89	98.36	98.87	4,682,597	+0.28(+0.29%)
Sep 02, 2016	98.51	98.59	98.59	98.59	1,780,264	+0.50(+0.51%)
Sep 01, 2016	98.14	98.25	97.44	98.09	1,902,950	+0.05(+0.05%)
Aug 31, 2016	98.24	98.26	97.64	98.04	1,587,294	-0.28(-0.29%)
Aug 30, 2016	98.48	98.61	98.05	98.32	1,747,739	-0.16(-0.16%)
Aug 29, 2016	98.10	98.64	98.08	98.48	1,219,892	+0.54(+0.55%)
Aug 26, 2016	98.23	98.83	97.51	97.94	2,108,122	-0.20(-0.21%)
Aug 25, 2016	98.08	98.41	97.95	98.14	1,372,537	-0.06(-0.06%)
Aug 24, 2016	98.72	98.75	97.98	98.20	2,582,681	-0.55(-0.56%)
Aug 23, 2016	98.77	99.03	98.73	98.76	3,704,290	+0.26(+0.27%)
Aug 22, 2016	98.38	98.56	98.14	98.49	1,255,234	+0.03(+0.03%)
Aug 19, 2016	98.34	98.54	98.10	98.47	1,139,596	-0.14(-0.14%)
Aug 18, 2016	98.27	98.61	98.09	98.61	1,107,048	+0.31(+0.31%)
Aug 17, 2016	98.20	98.37	97.70	98.30	3,179,273	+0.12(+0.13%)
Aug 16, 2016	98.55	98.55	98.18	98.18	1,399,204	-0.56(-0.57%)
Aug 15, 2016	98.60	98.91	98.41	98.74	1,643,362	+0.36(+0.37%)
Aug 12, 2016	98.32	98.49	98.13	98.38	1,757,171	-0.10(-0.10%)
Aug 11, 2016	98.33	98.57	98.11	98.48	1,569,615	+0.49(+0.50%)
Aug 10, 2016	98.29	98.38	97.83	97.98	1,433,885	-0.29(-0.29%)
Aug 09, 2016	98.29	98.50	98.12	98.27	1,176,008	+0.09(+0.09%)
Aug 08, 2016	98.34	98.45	98.07	98.19	1,410,783	-0.06(-0.06%)
Aug 05, 2016	97.83	98.27	97.75	98.25	1,571,191	+0.81(+0.83%)
Aug 04, 2016	97.33	97.62	97.19	97.44	1,268,184	+0.11(+0.12%)
Aug 03, 2016	96.93	97.34	96.77	97.33	1,541,577	+0.36(+0.37%)
Aug 02, 2016	97.63	97.67	96.54	96.97	2,817,411	-0.74(-0.75%)
Aug 01, 2016	97.82	98.05	97.47	97.70	2,384,137	-0.13(-0.13%)
Jul 29, 2016	97.55	98.01	97.31	97.83	1,865,863	+0.23(+0.23%)
Jul 28, 2016	97.37	97.80	97.17	97.61	2,216,007	+0.12(+0.13%)
Jul 27, 2016	97.83	97.84	97.08	97.48	2,252,139	-0.11(-0.12%)
Jul 26, 2016	97.52	97.76	97.14	97.60	1,631,614	+0.11(+0.11%)
Jul 25, 2016	97.68	97.70	97.19	97.49	1,587,975	-0.25(-0.26%)
Jul 22, 2016	97.38	97.78	97.21	97.75	4,039,224	+0.47(+0.48%)
Jul 21, 2016	97.62	97.72	97.04	97.28	3,864,665	-0.39(-0.40%)
Jul 20, 2016	97.19	97.76	97.17	97.67	1,293,215	+0.52(+0.53%)
Jul 19, 2016	97.13	97.24	96.94	97.15	3,592,191	-0.19(-0.20%)
Jul 18, 2016	97.16	97.40	96.97	97.34	1,548,848	+0.27(+0.28%)
Jul 15, 2016	97.37	97.44	96.84	97.07	1,577,848	-0.11(-0.11%)
Jul 14, 2016	97.22	97.46	96.99	97.18	1,777,823	+0.47(+0.48%)
Jul 13, 2016	96.97	97.03	96.42	96.71	1,692,052	-0.05(-0.05%)
Jul 12, 2016	96.48	96.94	96.31	96.76	3,670,337	+0.80(+0.83%)
Jul 11, 2016	95.88	96.25	95.87	95.96	4,405,319	+0.40(+0.41%)
Jul 08, 2016	94.75	95.70	94.10	95.57	2,690,244	+1.47(+1.56%)
Jul 07, 2016	94.28	94.63	93.73	94.10	1,901,692	-0.04(-0.05%)
Jul 06, 2016	93.25	94.18	92.97	94.15	2,013,185	+0.57(+0.61%)
Jul 05, 2016	93.90	93.95	93.20	93.58	3,439,200	-0.70(-0.75%)
Jul 01, 2016	94.09	94.28	94.28	94.28	3,345,968	+0.18(+0.20%)
Jun 30, 2016	93.08	94.13	92.74	94.09	6,323,328	+1.27(+1.37%)
Jun 29, 2016	91.92	92.93	91.89	92.82	3,001,741	+1.63(+1.79%)
Jun 28, 2016	90.51	91.20	90.29	91.19	8,620,609	+1.64(+1.83%)
Jun 27, 2016	90.63	90.64	89.13	89.55	5,942,270	-1.81(-1.98%)
Jun 24, 2016	91.42	93.03	91.20	91.35	8,393,853	-3.46(-3.65%)
Jun 23, 2016	94.32	94.83	94.08	94.81	1,847,612	+1.29(+1.38%)
Jun 22, 2016	93.78	94.20	93.46	93.52	2,280,847	-0.21(-0.22%)
Jun 21, 2016	93.78	93.94	93.42	93.73	2,560,787	+0.20(+0.22%)
Jun 20, 2016	93.89	94.30	93.48	93.53	2,736,931	+0.63(+0.68%)
Jun 17, 2016	93.18	93.18	92.54	92.90	1,950,984	-0.31(-0.33%)
Jun 16, 2016	92.46	93.23	91.93	93.21	2,146,164	+0.27(+0.29%)
Jun 15, 2016	93.24	93.60	92.85	92.94	2,097,284	-0.10(-0.10%)
Jun 14, 2016	92.99	93.36	92.51	93.03	2,471,790	-0.17(-0.18%)
Jun 13, 2016	93.67	94.13	93.18	93.20	2,720,484	-0.78(-0.83%)
Jun 10, 2016	94.22	94.34	93.68	93.98	1,906,803	-0.98(-1.03%)
Jun 09, 2016	94.81	95.05	94.61	94.96	1,994,376	-0.19(-0.20%)
Jun 08, 2016	94.95	95.23	94.85	95.15	1,471,922	+0.33(+0.35%)
Jun 07, 2016	94.76	95.12	94.69	94.82	1,454,439	+0.18(+0.19%)
Jun 06, 2016	94.27	94.82	94.24	94.63	2,038,714	+0.49(+0.52%)
Jun 03, 2016	94.22	94.30	93.49	94.14	2,862,556	-0.26(-0.28%)
Jun 02, 2016	93.89	94.41	93.64	94.41	2,416,812	+0.31(+0.33%)
Jun 01, 2016	93.54	94.15	93.37	94.09	3,065,225	+0.25(+0.27%)
May 31, 2016	94.04	94.14	93.50	93.84	2,940,807	-0.04(-0.05%)
May 27, 2016	93.51	93.88	93.88	93.88	1,934,778	+0.42(+0.45%)
May 26, 2016	93.56	93.66	93.30	93.46	2,063,172	-0.02(-0.02%)
May 25, 2016	93.16	93.66	93.11	93.48	3,737,143	+0.67(+0.73%)
May 24, 2016	91.98	92.99	91.98	92.81	2,755,951	+1.22(+1.34%)
May 23, 2016	91.72	91.90	91.49	91.58	1,901,670	-0.11(-0.12%)
May 20, 2016	91.39	91.91	91.31	91.70	2,294,041	+0.70(+0.77%)
May 19, 2016	90.99	91.23	90.37	91.00	2,993,352	-0.36(-0.39%)
May 18, 2016	91.14	91.97	90.76	91.35	3,201,334	-0.01(-0.01%)
May 17, 2016	92.02	92.19	91.06	91.36	3,193,926	-0.83(-0.90%)
May 16, 2016	91.42	92.45	91.28	92.19	2,367,370	+0.91(+1.00%)
May 13, 2016	91.86	92.21	91.11	91.28	4,295,082	-0.80(-0.86%)
May 12, 2016	92.51	92.56	91.55	92.08	2,825,384	-0.03(-0.04%)
May 11, 2016	92.74	92.92	92.09	92.12	1,751,997	-0.85(-0.91%)
May 10, 2016	92.23	93.02	92.15	92.96	2,746,331	+1.09(+1.19%)
May 09, 2016	91.68	92.09	91.59	91.87	1,998,753	+0.10(+0.10%)
May 06, 2016	91.04	91.78	90.92	91.77	2,012,788	+0.33(+0.36%)
May 05, 2016	91.75	91.94	91.24	91.44	1,849,303	-0.03(-0.04%)
May 04, 2016	91.58	91.94	91.24	91.48	2,950,214	-0.54(-0.59%)
May 03, 2016	92.33	92.39	91.63	92.02	5,916,793	-0.94(-1.01%)