AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	136.63	138.29	135.40	135.88	3,087,164	-0.42(-0.31%)
Nov 27, 2015	135.14	137.09	134.44	136.30	718,105	+0.98(+0.72%)
Nov 25, 2015	134.35	135.32	135.32	135.32	772,606	+1.19(+0.89%)
Nov 24, 2015	134.72	135.18	132.91	134.13	1,343,386	-1.53(-1.13%)
Nov 23, 2015	134.69	135.80	134.33	135.67	738,575	+1.11(+0.82%)
Nov 20, 2015	133.01	134.78	132.82	134.56	682,370	+1.96(+1.48%)
Nov 19, 2015	131.85	133.26	131.23	132.60	549,567	+0.75(+0.57%)
Nov 18, 2015	131.31	132.09	129.90	131.85	777,529	+0.93(+0.71%)
Nov 17, 2015	130.07	132.03	129.54	130.93	744,926	+0.55(+0.42%)
Nov 16, 2015	129.05	130.57	126.34	130.37	937,035	+1.33(+1.03%)
Nov 13, 2015	130.52	130.88	128.88	129.04	663,568	-0.88(-0.68%)
Nov 12, 2015	129.90	131.44	128.77	129.93	940,645	-0.09(-0.07%)
Nov 11, 2015	129.07	130.80	128.78	130.01	523,800	+1.08(+0.84%)
Nov 10, 2015	126.48	130.21	126.45	128.93	966,674	+1.70(+1.34%)
Nov 09, 2015	128.92	129.22	126.19	127.23	1,055,419	-2.05(-1.58%)
Nov 06, 2015	133.46	133.46	128.06	129.28	878,779	-3.34(-2.52%)
Nov 05, 2015	132.72	133.79	131.67	132.62	694,204	-0.51(-0.38%)
Nov 04, 2015	133.26	133.71	132.09	133.12	886,968	+0.29(+0.22%)
Nov 03, 2015	133.90	134.83	131.95	132.83	881,638	-1.82(-1.35%)
Nov 02, 2015	130.68	134.73	130.47	134.66	1,303,659	+3.98(+3.04%)
Oct 30, 2015	133.26	133.43	130.24	130.68	1,192,097	-2.33(-1.75%)
Oct 29, 2015	131.90	133.18	131.03	133.01	1,099,954	+0.66(+0.50%)
Oct 28, 2015	134.23	134.80	130.41	132.35	1,295,544	-1.38(-1.03%)
Oct 27, 2015	133.80	135.93	132.59	133.73	1,585,747	-2.31(-1.70%)
Oct 26, 2015	137.28	138.61	135.32	136.04	1,100,993	-0.64(-0.47%)
Oct 23, 2015	137.65	139.69	135.46	136.68	891,502	-1.45(-1.05%)
Oct 22, 2015	138.44	138.89	137.17	138.12	1,097,924	+0.42(+0.30%)
Oct 21, 2015	138.64	138.98	137.53	137.71	889,197	-0.34(-0.25%)
Oct 20, 2015	138.19	139.43	137.23	138.05	793,870	-0.43(-0.31%)
Oct 19, 2015	136.97	138.60	136.61	138.48	855,535	+1.38(+1.00%)
Oct 16, 2015	135.92	137.56	134.55	137.10	1,244,366	+1.98(+1.47%)
Oct 15, 2015	133.16	135.12	132.97	135.12	686,814	+2.27(+1.71%)
Oct 14, 2015	134.78	134.91	132.46	132.85	756,152	-1.49(-1.11%)
Oct 13, 2015	134.22	135.49	133.57	134.34	1,031,780	-0.34(-0.26%)
Oct 12, 2015	134.08	135.25	133.18	134.69	815,583	+0.94(+0.70%)
Oct 09, 2015	132.96	133.81	132.28	133.75	746,523	+0.53(+0.40%)
Oct 08, 2015	132.13	133.48	130.85	133.22	922,088	+1.08(+0.82%)
Oct 07, 2015	131.22	132.14	130.34	132.14	1,081,329	+0.91(+0.69%)
Oct 06, 2015	132.00	132.75	130.46	131.23	1,126,829	-1.10(-0.83%)
Oct 05, 2015	131.66	132.73	131.16	132.33	856,960	+0.93(+0.71%)
Oct 02, 2015	130.66	132.63	129.45	131.41	801,782	+0.41(+0.31%)
Oct 01, 2015	131.26	131.63	129.30	130.99	1,424,729	+0.32(+0.25%)
Sep 30, 2015	130.29	130.69	129.17	130.67	1,470,877	+1.50(+1.16%)
Sep 29, 2015	125.32	129.47	124.89	129.17	1,650,686	+4.16(+3.33%)
Sep 28, 2015	126.49	127.57	124.22	125.01	1,241,025	-1.61(-1.27%)
Sep 25, 2015	127.13	127.88	124.40	126.62	751,357	+0.97(+0.77%)
Sep 24, 2015	126.76	127.42	124.62	125.65	1,062,474	-1.54(-1.21%)
Sep 23, 2015	126.48	127.59	125.99	127.19	718,714	+0.66(+0.52%)
Sep 22, 2015	127.42	127.74	126.02	126.53	796,768	-1.34(-1.04%)
Sep 21, 2015	126.74	128.65	126.73	127.86	575,492	+1.11(+0.87%)
Sep 18, 2015	125.29	128.68	124.77	126.75	1,508,043	+0.73(+0.58%)
Sep 17, 2015	124.97	128.45	124.13	126.03	1,205,240	+0.94(+0.75%)
Sep 16, 2015	123.83	125.67	123.83	125.08	710,436	+1.14(+0.92%)
Sep 15, 2015	122.55	124.44	121.88	123.94	656,952	+1.62(+1.33%)
Sep 14, 2015	123.54	123.94	121.92	122.32	1,143,035	-0.68(-0.55%)
Sep 11, 2015	120.08	123.00	120.08	123.00	1,684,389	+2.90(+2.42%)
Sep 10, 2015	119.44	121.44	119.43	120.10	1,221,502	+0.54(+0.45%)
Sep 09, 2015	121.63	123.43	119.41	119.56	1,122,868	-1.22(-1.01%)
Sep 08, 2015	120.48	121.62	119.65	120.77	913,766	+1.66(+1.40%)
Sep 04, 2015	119.77	119.11	119.11	119.11	814,696	-1.93(-1.59%)
Sep 03, 2015	121.39	122.09	120.62	121.04	606,718	+0.00(+0.00%)
Sep 02, 2015	121.36	122.03	120.01	121.04	998,003	+0.97(+0.81%)
Sep 01, 2015	121.03	121.72	119.10	120.07	997,481	-2.40(-1.96%)
Aug 31, 2015	125.10	126.51	122.41	122.47	2,353,781	-2.71(-2.16%)
Aug 28, 2015	125.14	125.58	124.10	125.18	703,594	+0.05(+0.04%)
Aug 27, 2015	124.46	126.27	123.46	125.13	1,211,387	+1.59(+1.29%)
Aug 26, 2015	123.28	124.00	121.29	123.53	1,320,050	+2.98(+2.47%)
Aug 25, 2015	125.27	125.29	120.43	120.56	1,485,865	-2.28(-1.85%)
Aug 24, 2015	127.94	127.96	122.61	122.84	1,761,672	-5.86(-4.55%)
Aug 21, 2015	131.27	131.90	128.69	128.69	1,175,946	-2.94(-2.23%)
Aug 20, 2015	132.34	133.56	131.11	131.63	922,033	-0.55(-0.42%)
Aug 19, 2015	132.40	133.13	131.67	132.18	787,907	-1.16(-0.87%)
Aug 18, 2015	132.43	133.74	132.43	133.34	861,064	+0.82(+0.62%)
Aug 17, 2015	131.43	132.51	130.78	132.51	1,049,173	+1.09(+0.83%)
Aug 14, 2015	130.67	131.66	129.49	131.42	1,093,084	+0.77(+0.59%)
Aug 13, 2015	129.86	131.41	129.43	130.65	809,041	+0.28(+0.22%)
Aug 12, 2015	129.64	130.54	128.79	130.37	994,922	+0.36(+0.27%)
Aug 11, 2015	128.62	130.90	128.56	130.01	1,072,413	+1.08(+0.84%)
Aug 10, 2015	129.40	129.76	128.51	128.93	891,524	-0.07(-0.05%)
Aug 07, 2015	128.14	129.00	127.02	129.00	642,705	+0.80(+0.63%)
Aug 06, 2015	127.72	128.42	126.36	128.19	687,765	+0.29(+0.23%)
Aug 05, 2015	128.40	128.79	127.26	127.91	631,131	-0.20(-0.16%)
Aug 04, 2015	128.82	129.69	127.85	128.10	693,951	-0.98(-0.76%)
Aug 03, 2015	127.95	129.34	127.65	129.09	858,162	+1.21(+0.95%)
Jul 31, 2015	128.22	129.22	127.76	127.88	988,291	+0.82(+0.65%)
Jul 30, 2015	126.31	127.49	125.68	127.05	815,481	+0.45(+0.36%)
Jul 29, 2015	126.24	126.93	125.00	126.60	1,106,346	+0.54(+0.43%)
Jul 28, 2015	125.79	127.73	125.12	126.06	1,034,390	+0.95(+0.76%)
Jul 27, 2015	125.75	126.99	124.92	125.11	773,180	-0.49(-0.39%)
Jul 24, 2015	124.80	125.98	124.24	125.60	589,949	+0.52(+0.41%)
Jul 23, 2015	125.88	126.17	124.14	125.08	614,124	-1.08(-0.86%)
Jul 22, 2015	125.28	126.76	125.16	126.16	620,111	+1.05(+0.84%)
Jul 21, 2015	126.15	127.25	124.92	125.11	791,385	-0.59(-0.47%)
Jul 20, 2015	124.96	126.09	124.70	125.69	722,211	+0.14(+0.11%)
Jul 17, 2015	125.66	126.14	125.05	125.55	614,020	-0.47(-0.37%)
Jul 16, 2015	125.40	126.40	125.19	126.02	541,226	+0.91(+0.72%)
Jul 15, 2015	124.80	125.64	124.06	125.11	568,485	+0.32(+0.26%)
Jul 14, 2015	124.49	125.23	122.78	124.80	899,976	+0.62(+0.50%)
Jul 13, 2015	125.24	125.81	123.41	124.18	955,038	+0.04(+0.04%)
Jul 10, 2015	123.92	125.15	123.41	124.14	856,362	+0.46(+0.37%)
Jul 09, 2015	124.47	126.67	123.17	123.68	717,094	+0.02(+0.02%)
Jul 08, 2015	123.68	124.49	122.93	123.65	763,957	-0.58(-0.47%)
Jul 07, 2015	122.94	124.93	122.24	124.23	863,176	+1.84(+1.50%)
Jul 06, 2015	121.12	122.58	121.05	122.39	710,078	+0.72(+0.59%)
Jul 02, 2015	121.95	121.67	121.67	121.67	756,609	+0.76(+0.63%)
Jul 01, 2015	119.17	120.91	117.95	120.91	1,045,066	+2.28(+1.93%)
Jun 30, 2015	119.15	119.51	117.98	118.62	847,572	+0.59(+0.50%)
Jun 29, 2015	125.49	121.48	118.04	118.04	971,811	-2.11(-1.75%)
Jun 26, 2015	119.38	120.30	118.55	120.14	995,174	+1.24(+1.04%)
Jun 25, 2015	119.72	120.62	118.77	118.91	727,017	-0.60(-0.50%)
Jun 24, 2015	119.99	120.75	119.38	119.51	635,204	-0.28(-0.23%)
Jun 23, 2015	121.15	121.33	119.79	119.79	939,001	-1.63(-1.34%)
Jun 22, 2015	122.52	122.83	121.39	121.42	1,424,178	-0.70(-0.57%)
Jun 19, 2015	123.50	123.70	122.11	122.11	1,197,767	-1.79(-1.44%)
Jun 18, 2015	123.03	125.02	123.03	123.90	1,017,058	+1.23(+1.00%)
Jun 17, 2015	121.16	122.87	120.23	122.67	951,360	+1.55(+1.28%)
Jun 16, 2015	120.11	121.73	118.81	121.12	822,834	+1.29(+1.08%)
Jun 15, 2015	119.53	119.91	118.68	119.83	1,492,943	+0.16(+0.14%)
Jun 12, 2015	119.96	120.35	119.32	119.67	560,914	-0.31(-0.26%)
Jun 11, 2015	119.49	120.36	119.47	119.98	990,918	+1.19(+1.00%)
Jun 10, 2015	118.09	119.81	117.35	118.79	684,040	+0.51(+0.43%)
Jun 09, 2015	118.38	119.18	117.67	118.28	919,984	-0.22(-0.19%)
Jun 08, 2015	118.68	119.27	117.85	118.50	1,343,976	-0.07(-0.06%)
Jun 05, 2015	117.56	119.62	116.86	118.57	1,173,537	+0.03(+0.02%)
Jun 04, 2015	117.40	119.34	117.40	118.54	713,354	-0.29(-0.24%)
Jun 03, 2015	121.67	121.72	118.47	118.83	988,844	-2.91(-2.39%)
Jun 02, 2015	123.40	123.60	121.50	121.74	655,443	-2.16(-1.75%)
Jun 01, 2015	122.81	124.15	122.18	123.90	915,005	+1.32(+1.08%)
May 29, 2015	123.76	124.23	121.86	122.59	2,113,558	-0.94(-0.76%)
May 28, 2015	123.27	123.83	122.98	123.53	592,374	+0.25(+0.20%)
May 27, 2015	121.89	123.61	121.57	123.28	609,843	+1.92(+1.58%)
May 26, 2015	122.17	122.28	120.84	121.36	836,142	-1.04(-0.85%)
May 22, 2015	122.02	122.39	122.39	122.39	533,513	+0.47(+0.39%)
May 21, 2015	123.29	123.29	121.66	121.92	781,826	-1.37(-1.11%)
May 20, 2015	123.70	124.15	122.93	123.29	760,070	-0.12(-0.09%)
May 19, 2015	123.16	124.13	122.54	123.41	430,567	-0.16(-0.13%)
May 18, 2015	123.58	124.44	123.15	123.57	993,434	-0.45(-0.36%)
May 15, 2015	123.54	124.61	123.12	124.02	770,819	+0.93(+0.75%)
May 14, 2015	121.30	123.16	120.82	123.09	696,089	+2.28(+1.89%)
May 13, 2015	122.00	123.40	120.35	120.81	1,004,469	-0.85(-0.70%)
May 12, 2015	120.40	122.72	119.58	121.67	950,074	+0.50(+0.41%)
May 11, 2015	123.43	124.12	120.97	121.17	690,618	-2.90(-2.34%)
May 08, 2015	124.46	125.46	123.67	124.07	813,424	+1.86(+1.52%)
May 07, 2015	120.55	123.21	120.55	122.20	933,712	+1.88(+1.56%)
May 06, 2015	120.61	121.62	119.85	120.33	1,135,909	-0.20(-0.16%)
May 05, 2015	123.99	124.04	120.27	120.52	1,032,217	-3.87(-3.11%)
May 04, 2015	124.18	125.61	123.89	124.40	1,141,442	+0.98(+0.79%)
May 01, 2015	121.79	124.03	121.55	123.42	1,032,239	+2.42(+2.00%)
Apr 30, 2015	122.89	123.98	120.33	121.00	1,730,927	-2.51(-2.03%)
Apr 29, 2015	124.96	126.00	122.45	123.51	1,294,560	-2.53(-2.01%)
Apr 28, 2015	126.25	127.19	124.61	126.04	1,186,169	-0.27(-0.21%)
Apr 27, 2015	126.56	127.46	126.17	126.30	1,187,053	+0.21(+0.16%)
Apr 24, 2015	126.02	127.03	125.83	126.10	539,465	+0.03(+0.02%)
Apr 23, 2015	125.63	126.50	125.30	126.07	531,591	+0.43(+0.35%)
Apr 22, 2015	124.32	126.16	123.95	125.63	578,575	+1.17(+0.94%)
Apr 21, 2015	124.15	125.05	124.15	124.46	672,190	+0.59(+0.48%)
Apr 20, 2015	123.95	124.68	123.42	123.87	555,268	-0.05(-0.04%)
Apr 17, 2015	124.06	124.79	123.14	123.92	942,751	-0.54(-0.43%)
Apr 16, 2015	123.28	125.13	122.93	124.46	571,584	+0.77(+0.62%)
Apr 15, 2015	124.50	124.93	123.29	123.69	942,464	-1.13(-0.90%)
Apr 14, 2015	123.77	125.47	123.77	124.82	570,219	+1.33(+1.08%)
Apr 13, 2015	123.92	124.62	123.48	123.48	653,924	-0.44(-0.35%)
Apr 10, 2015	125.23	126.13	123.84	123.92	893,819	-0.68(-0.54%)
Apr 09, 2015	127.57	127.69	124.07	124.60	1,175,780	-3.42(-2.67%)
Apr 08, 2015	127.53	128.30	127.25	128.02	797,333	+0.95(+0.75%)
Apr 07, 2015	129.10	129.34	127.03	127.07	995,229	-2.37(-1.83%)
Apr 06, 2015	128.83	129.90	128.51	129.44	721,658	+0.79(+0.61%)
Apr 02, 2015	127.57	128.65	128.65	128.65	890,456	+1.35(+1.06%)
Apr 01, 2015	128.40	128.84	127.03	127.31	823,624	-0.99(-0.77%)
Mar 31, 2015	129.23	130.07	128.17	128.29	1,590,670	-1.40(-1.08%)
Mar 30, 2015	128.77	129.83	128.23	129.69	709,007	+1.50(+1.17%)
Mar 27, 2015	128.50	129.41	127.53	128.20	791,459	-0.44(-0.34%)
Mar 26, 2015	129.23	129.90	127.97	128.63	878,158	-0.67(-0.52%)
Mar 25, 2015	131.80	132.66	129.19	129.30	1,276,594	-2.49(-1.89%)
Mar 24, 2015	132.29	132.82	131.06	131.80	1,233,683	-0.43(-0.33%)
Mar 23, 2015	131.70	132.71	130.85	132.23	1,973,844	+0.77(+0.58%)
Mar 20, 2015	128.34	131.63	128.34	131.46	1,784,029	+3.69(+2.88%)
Mar 19, 2015	127.93	129.29	126.79	127.78	1,302,418	-0.64(-0.50%)
Mar 18, 2015	126.47	128.79	125.54	128.41	1,541,588	+2.05(+1.62%)
Mar 17, 2015	126.53	127.31	125.98	126.36	620,080	-0.56(-0.44%)
Mar 16, 2015	125.44	127.28	125.25	126.92	1,438,266	+2.15(+1.72%)
Mar 13, 2015	125.40	125.99	124.49	124.77	968,256	-0.39(-0.32%)
Mar 12, 2015	122.89	125.45	122.89	125.17	1,299,060	+2.87(+2.35%)
Mar 11, 2015	121.81	123.21	121.70	122.29	1,114,260	+0.33(+0.27%)
Mar 10, 2015	121.68	122.92	121.58	121.96	1,183,108	+0.27(+0.22%)
Mar 09, 2015	121.09	122.00	121.01	121.69	1,352,734	+1.34(+1.11%)
Mar 06, 2015	122.71	122.71	119.77	120.36	1,794,216	-3.87(-3.11%)
Mar 05, 2015	123.33	125.25	123.22	124.22	952,664	+1.31(+1.06%)
Mar 04, 2015	123.21	123.41	122.42	122.91	1,352,597	-0.50(-0.40%)
Mar 03, 2015	123.29	123.90	122.30	123.41	644,513	-0.61(-0.50%)
Mar 02, 2015	123.12	125.29	123.08	124.03	918,286	+0.97(+0.78%)
Feb 27, 2015	121.80	123.06	121.11	123.06	1,460,690	+1.54(+1.27%)
Feb 26, 2015	122.83	122.94	121.31	121.52	1,057,217	-1.28(-1.04%)
Feb 25, 2015	123.40	124.84	122.72	122.80	951,452	-0.67(-0.55%)
Feb 24, 2015	126.21	126.26	122.86	123.47	1,507,839	-3.33(-2.63%)
Feb 23, 2015	125.52	126.80	125.06	126.80	1,082,455	+1.80(+1.44%)
Feb 20, 2015	123.40	125.08	122.91	125.00	1,187,003	+1.44(+1.17%)
Feb 19, 2015	126.61	126.61	123.38	123.56	1,524,327	-3.05(-2.41%)
Feb 18, 2015	124.82	126.74	123.82	126.61	1,206,162	+1.80(+1.44%)
Feb 17, 2015	124.53	125.89	124.26	124.81	871,758	-0.06(-0.05%)
Feb 13, 2015	126.40	124.87	124.87	124.87	802,712	-1.88(-1.48%)
Feb 12, 2015	124.96	126.78	124.26	126.75	1,169,131	+2.16(+1.73%)
Feb 11, 2015	124.66	125.88	123.66	124.59	1,214,704	+0.26(+0.21%)
Feb 10, 2015	123.67	124.51	122.38	124.33	2,614,240	+1.20(+0.97%)
Feb 09, 2015	123.72	124.55	122.93	123.13	1,470,863	-0.53(-0.43%)
Feb 06, 2015	127.60	127.60	123.11	123.66	1,488,600	-4.27(-3.34%)
Feb 05, 2015	127.05	128.26	126.59	127.93	1,049,483	+1.21(+0.96%)
Feb 04, 2015	126.91	127.47	125.69	126.72	940,685	-0.25(-0.20%)
Feb 03, 2015	126.47	127.06	124.74	126.96	1,075,393	+0.75(+0.60%)
Feb 02, 2015	126.37	126.40	124.03	126.21	1,415,736	-0.25(-0.20%)
Jan 30, 2015	127.20	128.58	127.11	126.46	1,604,349	-1.40(-1.09%)
Jan 29, 2015	129.28	130.70	127.45	127.86	1,514,785	-1.94(-1.49%)
Jan 28, 2015	131.51	132.23	129.50	129.79	2,264,000	-1.40(-1.06%)
Jan 27, 2015	131.61	132.55	130.80	131.19	856,297	-0.59(-0.45%)
Jan 26, 2015	130.59	131.82	130.19	131.78	724,958	+1.00(+0.77%)
Jan 23, 2015	131.14	131.46	130.37	130.78	770,703	-0.04(-0.03%)
Jan 22, 2015	129.54	131.26	129.06	130.82	919,529	+1.48(+1.14%)
Jan 21, 2015	128.48	129.55	127.52	129.35	842,488	+1.00(+0.78%)
Jan 20, 2015	131.74	132.07	128.10	128.34	1,283,940	-2.57(-1.96%)
Jan 16, 2015	130.02	131.20	129.02	130.91	867,699	+1.16(+0.89%)
Jan 15, 2015	129.44	130.04	129.02	129.76	826,468	+0.47(+0.37%)
Jan 14, 2015	127.56	129.30	126.88	129.28	926,303	+1.65(+1.29%)
Jan 13, 2015	128.07	128.69	126.98	127.64	859,494	-0.13(-0.10%)
Jan 12, 2015	127.92	128.40	127.17	127.77	1,008,908	+1.10(+0.87%)
Jan 09, 2015	126.56	127.52	125.26	126.67	825,276	+0.39(+0.31%)
Jan 08, 2015	125.12	126.55	124.57	126.28	1,074,395	+1.16(+0.93%)
Jan 07, 2015	124.55	125.38	123.54	125.12	1,116,008	+1.43(+1.16%)
Jan 06, 2015	122.50	124.15	122.04	123.69	1,345,444	+1.66(+1.36%)
Jan 05, 2015	121.10	122.07	120.71	122.03	1,546,452	+0.82(+0.67%)
Jan 02, 2015	119.93	121.69	119.75	121.21	774,057	+1.77(+1.48%)
Dec 31, 2014	121.91	119.44	119.44	119.44	755,381	-2.03(-1.67%)
Dec 30, 2014	122.04	122.74	121.25	121.47	750,635	-0.94(-0.76%)
Dec 29, 2014	121.53	122.49	120.95	122.40	833,115	+0.85(+0.70%)
Dec 26, 2014	121.45	121.81	121.06	121.55	543,986	+0.36(+0.29%)
Dec 24, 2014	121.89	121.20	121.20	121.20	402,916	-0.92(-0.75%)
Dec 23, 2014	123.14	123.51	121.50	122.12	1,394,701	-0.71(-0.58%)
Dec 22, 2014	120.72	122.92	120.71	122.83	1,041,505	+2.61(+2.17%)
Dec 19, 2014	120.94	121.00	119.76	120.22	2,273,030	-0.21(-0.18%)
Dec 18, 2014	120.33	120.96	119.78	120.43	1,291,602	+0.72(+0.60%)
Dec 17, 2014	117.68	120.42	117.56	119.71	1,264,736	+2.77(+2.37%)
Dec 16, 2014	117.72	118.24	115.89	116.94	1,501,706	-0.65(-0.55%)
Dec 15, 2014	118.46	119.36	117.00	117.59	1,032,597	-0.71(-0.60%)
Dec 12, 2014	118.96	120.51	118.22	118.30	1,034,879	-0.98(-0.82%)
Dec 11, 2014	119.78	119.99	118.81	119.28	945,265	-0.24(-0.20%)
Dec 10, 2014	118.24	119.90	118.24	119.52	883,265	+1.05(+0.89%)
Dec 09, 2014	117.54	119.38	117.39	118.47	630,611	+0.18(+0.15%)
Dec 08, 2014	116.88	118.67	116.88	118.29	957,149	+1.68(+1.44%)
Dec 05, 2014	117.02	117.62	115.64	116.60	1,224,963	-1.02(-0.86%)
Dec 04, 2014	117.55	117.77	116.98	117.62	826,956	+0.32(+0.27%)
Dec 03, 2014	117.73	117.77	116.52	117.30	731,254	-0.42(-0.36%)
Dec 02, 2014	117.20	117.95	116.71	117.72	752,610	+0.32(+0.27%)