AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	125.75	127.63	125.06	126.60	1,383,285	-0.21(-0.16%)
Nov 29, 2016	126.21	127.62	125.96	126.81	971,016	+1.03(+0.82%)
Nov 28, 2016	124.42	126.78	124.39	125.78	1,049,816	+1.94(+1.57%)
Nov 25, 2016	123.12	124.30	123.12	123.84	552,900	+0.35(+0.29%)
Nov 23, 2016		123.49	123.49	123.49	0	-1.51(-1.21%)
Nov 22, 2016	123.59	126.03	122.59	124.99	1,878,893	+2.04(+1.66%)
Nov 21, 2016	125.11	126.29	122.90	122.95	1,486,946	-1.98(-1.58%)
Nov 18, 2016	126.16	126.90	124.14	124.93	1,193,906	-1.36(-1.08%)
Nov 17, 2016	128.29	129.73	125.72	126.30	852,172	-2.00(-1.56%)
Nov 16, 2016	127.28	129.37	126.67	128.30	899,282	+1.20(+0.94%)
Nov 15, 2016	132.02	132.17	126.77	127.10	1,902,432	-4.67(-3.55%)
Nov 14, 2016	128.53	133.29	126.38	131.77	1,375,172	+2.72(+2.11%)
Nov 11, 2016	128.23	131.03	128.17	129.04	1,549,283	+0.87(+0.68%)
Nov 10, 2016	129.60	130.25	125.59	128.17	1,650,012	-2.13(-1.64%)
Nov 09, 2016	130.75	132.40	128.05	130.31	1,113,258	-2.79(-2.09%)
Nov 08, 2016	131.72	133.59	131.28	133.09	687,919	+1.69(+1.29%)
Nov 07, 2016	133.44	134.05	130.85	131.40	922,596	-0.69(-0.52%)
Nov 04, 2016	131.54	132.83	130.51	132.08	1,077,454	+0.77(+0.59%)
Nov 03, 2016	130.54	132.41	130.01	131.31	1,050,901	+0.80(+0.61%)
Nov 02, 2016	130.67	131.71	130.13	130.51	1,071,419	+0.24(+0.18%)
Nov 01, 2016	131.91	131.91	128.83	130.27	1,074,024	-1.48(-1.12%)
Oct 31, 2016	129.56	131.81	129.07	131.75	883,863	+2.86(+2.22%)
Oct 28, 2016	128.17	130.55	127.53	128.89	1,166,196	+1.36(+1.06%)
Oct 27, 2016	130.16	130.16	126.44	127.53	1,449,214	-2.64(-2.03%)
Oct 26, 2016	128.47	130.32	127.06	130.17	1,134,979	+1.74(+1.35%)
Oct 25, 2016	126.94	129.01	122.52	128.44	2,228,704	-1.04(-0.80%)
Oct 24, 2016	129.98	130.88	128.90	129.47	787,570	+0.22(+0.17%)
Oct 21, 2016	128.34	129.87	128.26	129.26	550,192	-0.14(-0.11%)
Oct 20, 2016	130.64	131.82	128.92	129.40	877,828	-0.78(-0.60%)
Oct 19, 2016	129.67	130.25	129.03	130.18	536,950	+0.28(+0.22%)
Oct 18, 2016	131.04	131.40	129.86	129.90	819,389	-0.25(-0.19%)
Oct 17, 2016	129.97	130.58	129.41	130.14	753,648	+0.12(+0.10%)
Oct 14, 2016	129.54	130.43	128.47	130.02	1,063,956	+0.63(+0.49%)
Oct 13, 2016	128.31	129.50	128.17	129.39	1,028,812	+0.35(+0.27%)
Oct 12, 2016	128.80	129.40	127.92	129.04	896,599	+0.60(+0.47%)
Oct 11, 2016	128.59	128.97	127.44	128.44	940,343	-0.18(-0.14%)
Oct 10, 2016	127.52	128.86	127.26	128.63	665,822	+1.15(+0.90%)
Oct 07, 2016	128.94	130.85	127.00	127.48	1,135,044	-1.02(-0.79%)
Oct 06, 2016	128.34	129.74	126.70	128.50	777,643	-0.11(-0.08%)
Oct 05, 2016	133.15	133.55	128.41	128.60	1,766,105	-4.26(-3.21%)
Oct 04, 2016	134.13	134.18	131.57	132.87	1,186,961	-0.85(-0.63%)
Oct 03, 2016	136.38	136.68	133.56	133.72	1,269,461	-3.16(-2.31%)
Sep 30, 2016	139.26	139.71	136.83	136.88	1,421,474	-1.20(-0.87%)
Sep 29, 2016	139.19	139.97	137.72	138.08	1,087,466	-1.69(-1.21%)
Sep 28, 2016	139.41	140.23	138.09	139.76	668,910	+0.91(+0.65%)
Sep 27, 2016	140.57	140.57	138.44	138.86	1,172,358	-1.31(-0.94%)
Sep 26, 2016	139.45	140.40	138.59	140.17	1,043,701	+0.54(+0.39%)
Sep 23, 2016	138.44	140.53	137.66	139.63	1,241,467	+0.50(+0.36%)
Sep 22, 2016	137.51	139.35	137.51	139.12	1,323,459	+2.52(+1.85%)
Sep 21, 2016	134.45	136.81	132.96	136.60	897,037	+2.03(+1.51%)
Sep 20, 2016	134.73	134.88	134.26	134.57	689,502	+0.56(+0.42%)
Sep 19, 2016	132.78	134.13	132.35	134.00	574,953	+1.59(+1.20%)
Sep 16, 2016	131.99	132.49	131.09	132.42	1,470,292	+0.04(+0.03%)
Sep 15, 2016	130.68	132.42	130.12	132.38	1,121,809	+1.54(+1.18%)
Sep 14, 2016	129.35	131.32	129.22	130.84	820,230	+1.80(+1.39%)
Sep 13, 2016	130.53	131.10	128.78	129.04	1,282,661	-2.78(-2.11%)
Sep 12, 2016	129.53	132.32	129.13	131.82	1,265,031	+2.19(+1.69%)
Sep 09, 2016	132.20	132.94	129.63	129.63	1,123,782	-4.78(-3.55%)
Sep 08, 2016	136.61	136.61	134.38	134.41	1,747,261	-2.96(-2.16%)
Sep 07, 2016	136.24	137.42	134.85	137.37	796,972	+0.76(+0.55%)
Sep 06, 2016	135.28	136.62	134.04	136.62	1,187,345	+2.57(+1.92%)
Sep 02, 2016	134.69	134.04	134.04	134.04	994,169	-0.27(-0.20%)
Sep 01, 2016	133.84	134.66	133.10	134.31	747,228	+0.61(+0.46%)
Aug 31, 2016	133.39	134.27	132.53	133.70	1,111,321	+0.45(+0.34%)
Aug 30, 2016	134.33	134.33	132.38	133.25	801,942	-0.86(-0.64%)
Aug 29, 2016	133.11	134.70	133.09	134.11	622,080	+1.53(+1.15%)
Aug 26, 2016	134.20	135.09	131.86	132.58	661,127	-1.25(-0.93%)
Aug 25, 2016	133.39	135.37	132.61	133.83	741,527	+0.53(+0.40%)
Aug 24, 2016	133.80	134.26	132.16	133.29	521,335	-0.37(-0.28%)
Aug 23, 2016	134.78	134.91	133.64	133.67	536,494	-0.75(-0.56%)
Aug 22, 2016	134.83	135.37	133.34	134.42	786,038	-0.16(-0.12%)
Aug 19, 2016	134.93	135.54	133.62	134.58	998,365	-0.82(-0.60%)
Aug 18, 2016	136.21	136.65	134.93	135.40	1,020,797	-0.82(-0.60%)
Aug 17, 2016	136.92	136.98	134.49	136.21	1,110,386	-0.41(-0.30%)
Aug 16, 2016	138.37	138.90	136.40	136.63	754,210	-2.24(-1.61%)
Aug 15, 2016	138.53	139.12	138.34	138.86	1,401,818	+0.75(+0.54%)
Aug 12, 2016	138.63	140.28	137.76	138.12	788,555	-0.40(-0.29%)
Aug 11, 2016	140.49	140.49	137.67	138.51	771,974	-1.86(-1.32%)
Aug 10, 2016	142.36	142.55	139.77	140.37	863,527	-1.71(-1.20%)
Aug 09, 2016	141.74	142.28	140.28	142.08	828,553	+0.11(+0.08%)
Aug 08, 2016	139.80	142.01	139.20	141.97	1,018,535	+2.45(+1.76%)
Aug 05, 2016	138.73	139.54	138.14	139.51	687,681	+0.87(+0.63%)
Aug 04, 2016	139.90	139.90	138.34	138.64	699,417	-1.03(-0.74%)
Aug 03, 2016	140.90	141.08	138.99	139.67	653,247	-1.50(-1.06%)
Aug 02, 2016	142.32	142.69	140.74	141.17	857,625	-1.48(-1.04%)
Aug 01, 2016	141.65	143.23	140.27	142.65	859,651	+0.82(+0.58%)
Jul 29, 2016	139.25	143.19	139.25	141.83	1,206,825	+2.57(+1.85%)
Jul 28, 2016	137.13	140.19	136.80	139.25	1,282,010	+1.93(+1.40%)
Jul 27, 2016	138.79	139.19	134.93	137.33	2,944,470	-2.03(-1.46%)
Jul 26, 2016	140.47	140.47	138.34	139.36	1,171,986	-2.10(-1.49%)
Jul 25, 2016	141.78	142.44	140.62	141.46	934,850	-0.11(-0.08%)
Jul 22, 2016	140.70	142.01	140.54	141.58	958,707	+1.01(+0.72%)
Jul 21, 2016	140.18	141.21	139.43	140.57	813,453	+0.18(+0.13%)
Jul 20, 2016	140.80	141.03	139.55	140.39	517,600	-0.36(-0.26%)
Jul 19, 2016	139.60	140.92	139.29	140.75	602,189	+0.83(+0.59%)
Jul 18, 2016	139.89	140.23	139.45	139.93	623,309	-0.08(-0.05%)
Jul 15, 2016	141.25	141.25	139.09	140.00	1,084,358	-1.67(-1.18%)
Jul 14, 2016	143.14	143.62	141.00	141.68	632,046	-1.51(-1.06%)
Jul 13, 2016	142.31	143.43	141.57	143.19	924,033	+1.34(+0.95%)
Jul 12, 2016	140.97	141.87	139.81	141.84	973,041	+0.85(+0.61%)
Jul 11, 2016	141.33	141.33	139.90	140.99	890,291	-0.30(-0.21%)
Jul 08, 2016	139.53	141.46	138.70	141.29	1,437,434	+3.12(+2.26%)
Jul 07, 2016	138.79	138.99	137.09	138.16	726,012	-0.79(-0.57%)
Jul 06, 2016	139.40	140.00	138.20	138.95	957,653	-0.79(-0.56%)
Jul 05, 2016	137.90	139.98	137.90	139.74	903,176	+1.67(+1.21%)
Jul 01, 2016	138.17	138.06	138.06	138.06	1,033,570	+0.25(+0.18%)
Jun 30, 2016	136.27	137.83	135.07	137.81	1,056,811	+1.71(+1.26%)
Jun 29, 2016	136.50	137.76	135.39	136.10	1,091,166	+0.18(+0.13%)
Jun 28, 2016	133.01	135.93	132.00	135.91	1,406,155	+3.27(+2.47%)
Jun 27, 2016	130.23	133.04	130.00	132.65	1,425,386	+1.83(+1.40%)
Jun 24, 2016	129.11	132.84	128.72	130.82	1,421,636	-1.64(-1.24%)
Jun 23, 2016	133.87	134.15	131.99	132.46	719,791	-0.17(-0.13%)
Jun 22, 2016	133.07	133.79	132.03	132.62	815,072	-0.09(-0.07%)
Jun 21, 2016	131.99	133.02	131.99	132.71	905,530	+0.81(+0.62%)
Jun 20, 2016	132.37	133.97	131.68	131.90	1,233,156	+0.38(+0.29%)
Jun 17, 2016	131.90	131.90	130.67	131.52	1,429,221	-0.53(-0.40%)
Jun 16, 2016	130.61	132.12	130.04	132.05	1,203,808	+1.21(+0.92%)
Jun 15, 2016	129.17	131.38	128.57	130.85	1,683,652	+1.98(+1.54%)
Jun 14, 2016	129.10	129.26	128.26	128.87	1,214,186	-0.48(-0.37%)
Jun 13, 2016	129.57	131.03	129.12	129.35	891,486	+0.43(+0.34%)
Jun 10, 2016	128.45	129.16	128.04	128.92	1,070,035	-0.14(-0.11%)
Jun 09, 2016	128.21	129.97	127.52	129.06	1,082,079	+0.49(+0.38%)
Jun 08, 2016	127.58	128.70	126.28	128.57	1,257,011	-0.14(-0.11%)
Jun 07, 2016	129.24	130.47	128.47	128.71	1,170,443	-0.33(-0.26%)
Jun 06, 2016	131.42	132.07	127.47	129.04	1,693,323	-2.41(-1.83%)
Jun 03, 2016	134.71	134.89	131.40	131.46	1,405,807	-2.38(-1.78%)
Jun 02, 2016	133.41	133.97	131.86	133.84	1,062,250	+0.10(+0.07%)
Jun 01, 2016	135.01	135.55	132.40	133.74	1,753,016	-2.62(-1.92%)
May 31, 2016	136.97	136.97	134.94	136.36	1,272,112	-0.20(-0.15%)
May 27, 2016	136.74	136.56	136.56	136.56	1,130,517	+0.16(+0.12%)
May 26, 2016	137.10	137.14	135.88	136.41	1,239,197	-0.66(-0.48%)
May 25, 2016	137.00	137.44	135.50	137.06	1,213,800	+0.55(+0.40%)
May 24, 2016	137.78	138.74	135.91	136.52	1,311,667	-0.09(-0.07%)
May 23, 2016	137.25	137.25	136.12	136.61	488,105	-0.17(-0.13%)
May 20, 2016	136.38	137.12	135.69	136.78	1,187,323	+0.86(+0.63%)
May 19, 2016	136.18	136.86	135.12	135.93	895,188	-1.93(-1.40%)
May 18, 2016	139.74	139.74	136.31	137.86	1,116,233	-1.89(-1.35%)
May 17, 2016	141.74	141.79	139.02	139.75	1,537,489	-2.51(-1.76%)
May 16, 2016	141.00	142.76	140.69	142.26	564,347	+1.19(+0.84%)
May 13, 2016	142.15	142.15	140.66	141.07	653,345	-1.18(-0.83%)
May 12, 2016	141.78	142.48	140.21	142.25	736,952	+0.43(+0.30%)
May 11, 2016	144.66	144.87	140.92	141.82	899,681	-2.97(-2.05%)
May 10, 2016	143.54	145.77	142.59	144.79	1,118,770	+1.53(+1.07%)
May 09, 2016	142.51	143.29	142.51	143.26	693,711	+0.96(+0.68%)
May 06, 2016	141.25	142.55	139.67	142.29	855,164	+0.89(+0.63%)
May 05, 2016	140.10	141.92	139.90	141.40	972,726	+1.05(+0.75%)
May 04, 2016	136.09	140.41	135.68	140.35	1,416,941	+2.86(+2.08%)
May 03, 2016	136.62	137.60	136.12	137.50	820,117	+0.42(+0.30%)
May 02, 2016	134.65	137.40	134.65	137.08	751,312	+3.06(+2.29%)
Apr 29, 2016	135.37	135.76	132.42	134.02	1,183,625	-2.10(-1.54%)
Apr 28, 2016	135.08	139.15	134.53	136.12	829,620	+0.03(+0.02%)
Apr 27, 2016	136.80	136.81	133.18	136.09	1,600,823	-1.69(-1.23%)
Apr 26, 2016	137.97	139.66	137.13	137.78	652,467	+0.07(+0.05%)
Apr 25, 2016	136.21	137.72	136.21	137.70	635,365	+1.12(+0.82%)
Apr 22, 2016	135.52	137.00	134.92	136.58	758,953	+1.93(+1.44%)
Apr 21, 2016	135.69	137.30	134.00	134.65	1,141,627	-1.36(-1.00%)
Apr 20, 2016	139.42	139.78	135.96	136.00	933,418	-3.19(-2.29%)
Apr 19, 2016	138.71	139.21	138.20	139.19	803,029	+0.39(+0.28%)
Apr 18, 2016	137.80	138.81	136.68	138.81	995,822	+1.28(+0.93%)
Apr 15, 2016	134.88	138.14	134.33	137.53	934,861	+2.38(+1.76%)
Apr 14, 2016	138.44	138.51	134.94	135.15	1,452,119	-3.65(-2.63%)
Apr 13, 2016	141.09	141.23	138.03	138.79	1,281,265	-1.91(-1.36%)
Apr 12, 2016	141.08	141.15	139.34	140.70	1,003,977	+0.05(+0.04%)
Apr 11, 2016	142.39	142.62	140.45	140.65	951,856	-2.78(-1.93%)
Apr 08, 2016	143.34	144.35	142.80	143.43	655,090	+0.96(+0.67%)
Apr 07, 2016	142.94	143.64	141.49	142.47	665,264	-1.14(-0.80%)
Apr 06, 2016	143.54	143.95	142.64	143.61	619,097	-0.17(-0.12%)
Apr 05, 2016	143.14	144.08	142.94	143.79	764,937	-0.02(-0.01%)
Apr 04, 2016	144.11	144.66	142.65	143.80	657,631	-0.13(-0.09%)
Apr 01, 2016	143.93	144.41	143.06	143.93	727,352	-0.25(-0.17%)
Mar 31, 2016	143.43	144.18	142.68	144.18	1,226,003	+1.04(+0.73%)
Mar 30, 2016	144.30	144.40	143.07	143.14	858,002	-0.59(-0.41%)
Mar 29, 2016	140.77	143.77	140.70	143.74	1,135,315	+3.05(+2.17%)
Mar 28, 2016	140.02	141.07	139.38	140.68	849,410	+1.39(+0.99%)
Mar 24, 2016	139.30	139.30	139.30	139.30	655,739	-0.32(-0.23%)
Mar 23, 2016	140.01	140.43	139.20	139.61	721,943	-0.26(-0.18%)
Mar 22, 2016	139.30	140.58	139.14	139.87	722,753	+0.62(+0.44%)
Mar 21, 2016	140.76	141.23	138.68	139.25	868,983	-1.51(-1.07%)
Mar 18, 2016	142.29	143.31	140.76	140.76	1,823,890	-1.44(-1.01%)
Mar 17, 2016	139.68	142.45	139.07	142.20	1,137,936	+2.84(+2.04%)
Mar 16, 2016	138.05	139.58	137.29	139.36	676,110	+0.87(+0.63%)
Mar 15, 2016	137.38	138.75	136.93	138.50	617,883	+0.55(+0.40%)
Mar 14, 2016	138.01	138.28	136.69	137.95	904,143	+0.07(+0.05%)
Mar 11, 2016	136.47	137.88	135.31	137.88	1,162,959	+2.84(+2.10%)
Mar 10, 2016	136.59	136.94	133.71	135.04	632,117	-0.76(-0.56%)
Mar 09, 2016	134.71	136.93	134.30	135.80	613,816	+0.83(+0.61%)
Mar 08, 2016	135.60	136.37	134.74	134.98	931,896	-0.65(-0.48%)
Mar 07, 2016	134.26	135.83	133.61	135.62	725,253	+0.14(+0.11%)
Mar 04, 2016	135.14	135.69	134.04	135.48	1,177,671	+0.17(+0.13%)
Mar 03, 2016	134.35	135.35	133.01	135.31	908,679	+0.95(+0.71%)
Mar 02, 2016	133.40	135.01	131.40	134.36	911,685	+0.68(+0.51%)
Mar 01, 2016	129.99	133.68	129.32	133.68	1,364,752	+4.51(+3.49%)
Feb 29, 2016	129.01	130.97	128.73	129.17	1,427,947	+0.17(+0.13%)
Feb 26, 2016	129.95	130.11	128.58	129.01	845,901	-0.97(-0.75%)
Feb 25, 2016	128.69	130.18	127.89	129.98	720,076	+2.24(+1.76%)
Feb 24, 2016	127.84	129.71	126.56	127.74	1,150,745	-0.56(-0.43%)
Feb 23, 2016	128.37	130.23	126.53	128.29	588,609	-0.45(-0.35%)
Feb 22, 2016	128.64	129.85	128.35	128.75	751,260	+0.72(+0.56%)
Feb 19, 2016	126.33	129.05	125.07	128.02	883,493	+1.32(+1.04%)
Feb 18, 2016	125.94	127.80	125.76	126.70	670,302	+0.45(+0.36%)
Feb 17, 2016	124.97	127.13	124.10	126.25	944,536	+1.80(+1.45%)
Feb 16, 2016	124.82	124.83	122.51	124.45	1,933,766	+0.72(+0.58%)
Feb 12, 2016	122.89	123.74	123.74	123.74	1,160,532	+2.15(+1.77%)
Feb 11, 2016	121.75	122.78	121.02	121.59	1,209,938	-2.23(-1.80%)
Feb 10, 2016	122.07	124.94	121.55	123.82	1,056,002	+2.57(+2.12%)
Feb 09, 2016	122.05	123.64	120.91	121.25	1,237,853	-1.84(-1.49%)
Feb 08, 2016	125.03	125.90	121.44	123.08	1,432,278	-2.05(-1.64%)
Feb 05, 2016	127.92	129.04	124.87	125.13	1,232,026	-3.65(-2.83%)
Feb 04, 2016	127.78	130.21	125.82	128.78	1,112,443	+1.53(+1.20%)
Feb 03, 2016	127.76	128.30	125.05	127.25	1,715,533	+0.50(+0.40%)
Feb 02, 2016	129.77	130.55	126.60	126.75	1,266,433	-2.67(-2.06%)
Feb 01, 2016	128.59	130.81	127.95	129.42	1,102,964	+0.36(+0.28%)
Jan 29, 2016	129.79	130.64	125.08	129.06	2,520,919	+0.56(+0.44%)
Jan 28, 2016	131.81	132.50	127.95	128.50	1,347,301	-3.65(-2.76%)
Jan 27, 2016	133.63	133.98	131.33	132.15	831,663	-1.81(-1.35%)
Jan 26, 2016	131.50	134.34	131.50	133.96	1,171,764	+2.81(+2.14%)
Jan 25, 2016	131.61	133.57	130.43	131.15	1,129,769	-0.05(-0.03%)
Jan 22, 2016	130.32	131.59	129.56	131.20	922,016	+2.28(+1.77%)
Jan 21, 2016	129.94	130.70	128.19	128.92	1,099,929	-0.16(-0.13%)
Jan 20, 2016	133.96	134.15	127.41	129.08	1,508,244	-5.14(-3.83%)
Jan 19, 2016	133.23	134.81	132.07	134.22	1,508,113	+1.99(+1.51%)
Jan 15, 2016	131.28	132.23	132.23	132.23	1,353,999	-0.36(-0.27%)
Jan 14, 2016	133.74	134.93	132.31	132.59	1,164,210	-0.62(-0.46%)
Jan 13, 2016	135.15	137.02	133.17	133.21	1,088,188	-1.89(-1.40%)
Jan 12, 2016	136.29	136.29	134.42	135.10	1,232,544	-0.78(-0.57%)
Jan 11, 2016	135.21	136.80	134.85	135.87	1,111,992	+0.84(+0.62%)
Jan 08, 2016	137.82	138.78	134.97	135.03	1,062,916	-2.44(-1.77%)
Jan 07, 2016	136.56	138.82	136.12	137.47	1,189,148	-0.63(-0.46%)
Jan 06, 2016	137.90	138.64	137.27	138.10	1,093,048	-1.04(-0.75%)
Jan 05, 2016	136.54	139.32	136.04	139.14	1,201,524	+3.13(+2.30%)
Jan 04, 2016	137.23	137.40	134.90	136.01	1,072,311	-2.57(-1.85%)
Dec 31, 2015	139.51	138.57	138.57	138.57	654,410	-0.89(-0.64%)
Dec 30, 2015	139.41	140.27	139.22	139.47	587,197	-0.17(-0.12%)
Dec 29, 2015	138.43	139.66	137.61	139.63	735,943	+2.17(+1.58%)
Dec 28, 2015	136.11	137.59	135.86	137.46	682,989	+0.88(+0.64%)
Dec 24, 2015	136.61	136.59	136.59	136.59	654,608	-0.25(-0.19%)
Dec 23, 2015	135.39	136.91	135.23	136.84	706,500	+1.68(+1.24%)
Dec 22, 2015	135.07	136.78	135.04	135.16	838,677	+0.65(+0.48%)
Dec 21, 2015	134.11	135.33	133.67	134.51	739,914	+1.30(+0.98%)
Dec 18, 2015	133.16	134.47	132.47	133.21	4,666,046	-0.58(-0.43%)
Dec 17, 2015	135.31	135.84	132.91	133.78	931,482	-1.45(-1.07%)
Dec 16, 2015	132.80	135.61	132.28	135.23	1,217,405	+3.03(+2.29%)
Dec 15, 2015	131.48	133.44	131.01	132.21	996,455	+1.91(+1.46%)
Dec 14, 2015	130.56	131.61	128.34	130.30	1,372,724	-0.45(-0.34%)
Dec 11, 2015	129.77	131.23	128.89	130.75	1,642,457	+0.85(+0.66%)
Dec 10, 2015	132.80	132.91	129.90	129.90	1,410,364	-2.50(-1.89%)
Dec 09, 2015	133.14	134.40	131.70	132.39	1,036,304	-1.67(-1.25%)
Dec 08, 2015	133.66	134.50	133.15	134.07	1,277,932	+0.25(+0.18%)
Dec 07, 2015	134.76	136.70	133.18	133.82	1,085,231	-2.30(-1.69%)
Dec 04, 2015	132.60	136.21	132.12	136.12	1,076,553	+4.41(+3.35%)
Dec 03, 2015	134.54	136.53	131.08	131.71	1,471,298	-3.48(-2.57%)
Dec 02, 2015	137.89	138.52	135.00	135.19	1,105,786	-3.01(-2.18%)