0-5 Year TIPS Bond Ishares ETF (NY: STIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	81.68	81.71	81.62	81.65	130,586	-0.04(-0.04%)
Nov 29, 2017	81.68	81.71	81.68	81.68	49,354	-0.07(-0.09%)
Nov 28, 2017	81.81	81.81	81.73	81.76	59,495	-0.04(-0.05%)
Nov 27, 2017	81.79	81.81	81.78	81.80	63,561	-0.01(-0.01%)
Nov 24, 2017	81.81	81.83	81.79	81.80	38,531	+0.01(+0.01%)
Nov 22, 2017	81.73	81.81	81.73	81.80	45,090	+0.12(+0.15%)
Nov 21, 2017	81.71	81.72	81.65	81.67	89,177	-0.05(-0.06%)
Nov 20, 2017	81.76	81.80	81.72	81.72	92,475	-0.11(-0.13%)
Nov 17, 2017	81.86	81.86	81.80	81.83	45,980	+0.02(+0.03%)
Nov 16, 2017	81.80	81.82	81.79	81.80	48,211	-0.07(-0.09%)
Nov 15, 2017	81.86	81.88	81.80	81.88	185,138	+0.08(+0.10%)
Nov 14, 2017	81.76	81.80	81.75	81.80	109,407	-0.01(-0.01%)
Nov 13, 2017	81.87	81.87	81.79	81.80	71,733	-0.02(-0.03%)
Nov 10, 2017	81.87	81.88	81.82	81.83	64,328	-0.08(-0.10%)
Nov 09, 2017	81.86	81.93	81.85	81.91	71,217	+0.01(+0.01%)
Nov 08, 2017	81.95	81.95	81.87	81.90	67,229	-0.03(-0.04%)
Nov 07, 2017	81.94	81.95	81.91	81.93	39,017	+0.05(+0.06%)
Nov 06, 2017	81.84	81.92	81.84	81.89	44,486	+0.07(+0.08%)
Nov 03, 2017	81.84	81.85	81.77	81.82	63,974	-0.01(-0.01%)
Nov 02, 2017	81.80	81.85	81.80	81.83	70,629	+0.03(+0.04%)
Nov 01, 2017	81.78	81.82	81.77	81.80	99,360	+0.01(+0.01%)
Oct 31, 2017	81.79	81.80	81.77	81.79	83,320	+0.02(+0.02%)
Oct 30, 2017		81.79	81.74	81.77	93,228	+0.06(+0.07%)
Oct 27, 2017	81.60	81.72	81.59	81.71	84,679	+0.14(+0.17%)
Oct 26, 2017	81.61	81.61	81.55	81.57	107,529	-0.02(-0.03%)
Oct 25, 2017	81.53	81.60	81.53	81.60	113,382	+0.02(+0.02%)
Oct 24, 2017	81.57	81.61	81.56	81.58	72,408	-0.04(-0.05%)
Oct 23, 2017	81.62	81.64	81.59	81.62	43,329	+0.03(+0.04%)
Oct 20, 2017	81.60	81.63	81.57	81.59	63,706	+0.02(+0.03%)
Oct 19, 2017	81.61	81.61	81.56	81.57	36,184	+0.02(+0.03%)
Oct 18, 2017	81.54	81.57	81.53	81.54	42,958	-0.01(-0.01%)
Oct 17, 2017	81.51	81.56	81.51	81.55	50,162	-0.06(-0.08%)
Oct 16, 2017	81.72	81.72	81.59	81.61	58,766	-0.11(-0.13%)
Oct 13, 2017	81.74	81.76	81.71	81.72	70,567	-0.03(-0.04%)
Oct 12, 2017	81.74	81.75	81.70	81.75	40,187	+0.02(+0.03%)
Oct 11, 2017	81.74	81.74	81.70	81.73	32,276	+0.02(+0.03%)
Oct 10, 2017	81.68	81.74	81.68	81.70	42,243	+0.07(+0.08%)
Oct 09, 2017	81.67	81.67	81.64	81.64	28,620	-0.01(-0.01%)
Oct 06, 2017	81.63	81.68	81.60	81.65	56,646	-0.01(-0.01%)
Oct 05, 2017	81.68	81.69	81.63	81.66	70,297	+0.00(+0.00%)
Oct 04, 2017	81.64	81.67	81.63	81.66	49,772	+0.03(+0.04%)
Oct 03, 2017	81.57	81.64	81.57	81.62	28,172	+0.07(+0.08%)
Oct 02, 2017	81.63	81.63	81.56	81.56	66,986	-0.04(-0.05%)
Sep 29, 2017	81.75	81.76	81.60	81.60	31,946	-0.12(-0.15%)
Sep 28, 2017	81.75	81.75	81.71	81.72	110,035	-0.02(-0.02%)
Sep 27, 2017	81.76	81.76	81.71	81.74	23,495	-0.02(-0.02%)
Sep 26, 2017	81.77	81.78	81.73	81.75	33,932	-0.05(-0.06%)
Sep 25, 2017	81.71	81.82	81.71	81.80	39,063	+0.10(+0.12%)
Sep 22, 2017	81.65	81.71	81.64	81.71	38,347	+0.08(+0.09%)
Sep 21, 2017	81.67	81.67	81.60	81.63	30,511	-0.04(-0.04%)
Sep 20, 2017	81.82	81.84	81.63	81.67	49,673	-0.14(-0.17%)
Sep 19, 2017	81.83	81.85	81.79	81.80	49,321	-0.02(-0.03%)
Sep 18, 2017	81.79	81.84	81.79	81.83	35,552	+0.00(+0.00%)
Sep 15, 2017	81.80	81.84	81.80	81.83	37,118	-0.02(-0.03%)
Sep 14, 2017	81.80	81.85	81.80	81.85	146,436	+0.03(+0.04%)
Sep 13, 2017	81.82	81.84	81.78	81.82	505,588	-0.02(-0.03%)
Sep 12, 2017	81.82	81.85	81.80	81.84	78,237	+0.00(+0.00%)
Sep 11, 2017	81.88	81.91	81.84	81.84	55,425	-0.10(-0.12%)
Sep 08, 2017	81.91	81.97	81.90	81.94	48,890	-0.01(-0.01%)
Sep 07, 2017	81.88	81.95	81.87	81.95	57,778	+0.21(+0.26%)
Sep 06, 2017	81.83	81.87	81.74	81.74	132,806	-0.12(-0.15%)
Sep 05, 2017	81.77	81.86	81.74	81.86	57,143	+0.17(+0.21%)
Sep 01, 2017	81.74	81.74	81.66	81.69	54,323	+0.02(+0.03%)
Aug 31, 2017	81.64	81.73	81.64	81.66	82,652	+0.05(+0.06%)
Aug 30, 2017	81.62	81.65	81.59	81.61	28,327	-0.04(-0.05%)
Aug 29, 2017	81.65	81.66	81.61	81.65	26,481	+0.06(+0.07%)
Aug 28, 2017	81.56	81.61	81.55	81.59	39,119	+0.07(+0.09%)
Aug 25, 2017	81.51	81.57	81.51	81.52	27,118	+0.00(+0.00%)
Aug 24, 2017	81.53	81.58	81.51	81.52	45,526	-0.08(-0.10%)
Aug 23, 2017	81.52	81.60	81.52	81.60	74,475	+0.11(+0.14%)
Aug 22, 2017	81.52	81.52	81.48	81.48	40,149	-0.06(-0.07%)
Aug 21, 2017	81.56	81.57	81.50	81.54	79,880	+0.00(+0.00%)
Aug 18, 2017	81.54	81.57	81.53	81.54	41,134	+0.01(+0.01%)
Aug 17, 2017	81.44	81.56	81.44	81.53	39,696	+0.03(+0.04%)
Aug 16, 2017	81.40	81.53	81.40	81.50	64,536	+0.10(+0.12%)
Aug 15, 2017	81.43	81.46	81.40	81.40	39,395	-0.11(-0.13%)
Aug 14, 2017	81.58	81.63	81.51	81.51	62,471	-0.16(-0.20%)
Aug 11, 2017	81.61	81.67	81.58	81.67	51,706	-0.01(-0.01%)
Aug 10, 2017	81.64	81.69	81.64	81.68	35,796	+0.02(+0.02%)
Aug 09, 2017	81.65	81.70	81.65	81.66	51,751	+0.05(+0.06%)
Aug 08, 2017	81.57	81.61	81.55	81.61	39,952	+0.05(+0.06%)
Aug 07, 2017	81.53	81.57	81.53	81.57	53,892	+0.04(+0.05%)
Aug 04, 2017	81.48	81.54	81.48	81.53	32,778	+0.02(+0.02%)
Aug 03, 2017	81.45	81.53	81.45	81.51	144,181	+0.03(+0.03%)
Aug 02, 2017	81.54	81.54	81.45	81.48	45,632	-0.03(-0.04%)
Aug 01, 2017	81.45	81.52	81.45	81.52	73,196	+0.05(+0.06%)
Jul 31, 2017	81.48	81.52	81.47	81.47	59,471	-0.04(-0.05%)
Jul 28, 2017	81.46	81.51	81.46	81.51	282,487	+0.04(+0.05%)
Jul 27, 2017	81.41	81.48	81.40	81.47	743,663	+0.02(+0.02%)
Jul 26, 2017	81.33	81.46	81.31	81.45	45,502	+0.17(+0.21%)
Jul 25, 2017	81.33	81.35	81.28	81.28	77,252	-0.06(-0.08%)
Jul 24, 2017	81.32	81.36	81.32	81.35	37,383	-0.01(-0.01%)
Jul 21, 2017	81.38	81.39	81.33	81.35	272,336	+0.02(+0.02%)
Jul 20, 2017	81.44	81.45	81.31	81.34	89,627	-0.05(-0.06%)
Jul 19, 2017	81.34	81.39	81.34	81.39	42,247	+0.03(+0.04%)
Jul 18, 2017	81.35	81.39	81.31	81.35	44,073	+0.06(+0.08%)
Jul 17, 2017	81.25	81.29	81.25	81.29	33,001	+0.04(+0.05%)
Jul 14, 2017	81.24	81.26	81.22	81.25	24,095	-0.02(-0.03%)
Jul 13, 2017	81.24	81.30	81.22	81.27	84,803	-0.02(-0.02%)
Jul 12, 2017	81.31	81.34	81.24	81.29	80,553	+0.11(+0.14%)
Jul 11, 2017	81.11	81.18	81.10	81.18	206,151	+0.07(+0.09%)
Jul 10, 2017	81.16	81.18	81.10	81.10	39,232	-0.02(-0.02%)
Jul 07, 2017	81.14	81.19	81.09	81.12	45,600	-0.09(-0.11%)
Jul 06, 2017	81.24	81.26	81.19	81.21	81,683	-0.02(-0.03%)
Jul 05, 2017	81.26	81.30	81.20	81.23	46,070	-0.02(-0.02%)
Jul 03, 2017	81.27	81.30	81.22	81.25	62,200	+0.01(+0.01%)
Jun 30, 2017	81.32	81.35	81.23	81.24	42,701	-0.06(-0.08%)
Jun 29, 2017	81.33	81.33	81.25	81.31	76,337	-0.10(-0.12%)
Jun 28, 2017	81.36	81.42	81.31	81.40	56,194	+0.11(+0.14%)
Jun 27, 2017	81.30	81.34	81.25	81.29	39,875	-0.05(-0.06%)
Jun 26, 2017	81.34	81.34	81.26	81.34	55,372	+0.06(+0.07%)
Jun 23, 2017	81.30	81.31	81.25	81.28	38,263	+0.04(+0.05%)
Jun 22, 2017	81.14	81.26	81.12	81.24	44,971	+0.13(+0.16%)
Jun 21, 2017	81.10	81.18	81.10	81.11	42,434	-0.01(-0.01%)
Jun 20, 2017	81.10	81.14	81.05	81.12	32,458	-0.01(-0.01%)
Jun 19, 2017	81.19	81.22	81.12	81.13	38,789	-0.10(-0.12%)
Jun 16, 2017	81.19	81.22	81.18	81.22	37,622	+0.09(+0.11%)
Jun 15, 2017	81.14	81.15	81.11	81.14	45,999	-0.11(-0.13%)
Jun 14, 2017	81.43	81.44	81.22	81.24	48,830	-0.23(-0.29%)
Jun 13, 2017	81.40	81.48	81.40	81.48	47,297	+0.00(+0.00%)
Jun 12, 2017	81.52	81.52	81.45	81.48	42,153	-0.06(-0.07%)
Jun 09, 2017	81.52	81.56	81.50	81.53	43,798	-0.03(-0.04%)
Jun 08, 2017	81.56	81.58	81.48	81.56	52,547	-0.02(-0.02%)
Jun 07, 2017	81.62	81.65	81.55	81.58	260,425	-0.08(-0.10%)
Jun 06, 2017	81.72	81.73	81.65	81.66	73,788	+0.05(+0.06%)
Jun 05, 2017	81.66	81.68	81.61	81.61	64,093	-0.06(-0.08%)
Jun 02, 2017	81.69	81.73	81.65	81.68	60,858	+0.05(+0.06%)
Jun 01, 2017	81.55	81.64	81.55	81.63	23,485	+0.01(+0.01%)
May 31, 2017	81.60	81.65	81.57	81.62	34,017	-0.02(-0.02%)
May 30, 2017	81.61	81.69	81.58	81.63	41,215	+0.05(+0.06%)
May 26, 2017	81.55	81.63	81.55	81.58	38,969	+0.05(+0.06%)
May 25, 2017	81.57	81.60	81.49	81.54	31,249	-0.05(-0.06%)
May 24, 2017	81.54	81.58	81.48	81.58	27,590	+0.04(+0.05%)
May 23, 2017	81.58	81.62	81.51	81.54	37,346	-0.02(-0.03%)
May 22, 2017	81.64	81.64	81.53	81.57	35,600	-0.04(-0.05%)
May 19, 2017	81.54	81.61	81.50	81.61	20,699	+0.08(+0.10%)
May 18, 2017	81.54	81.58	81.48	81.53	30,243	-0.02(-0.03%)
May 17, 2017	81.50	81.59	81.50	81.55	173,466	+0.12(+0.15%)
May 16, 2017	81.41	81.45	81.36	81.43	65,789	+0.00(+0.00%)
May 15, 2017	81.50	81.50	81.42	81.43	72,872	-0.02(-0.03%)
May 12, 2017	81.44	81.48	81.40	81.45	33,544	+0.00(+0.00%)
May 11, 2017	81.37	81.49	81.37	81.45	77,683	+0.12(+0.15%)
May 10, 2017	81.33	81.49	81.28	81.33	40,435	+0.06(+0.07%)
May 09, 2017	81.29	81.33	81.23	81.28	56,669	-0.06(-0.07%)
May 08, 2017	81.33	81.37	81.29	81.34	80,023	-0.05(-0.06%)
May 05, 2017	81.41	81.41	81.31	81.39	84,580	+0.05(+0.06%)
May 04, 2017	81.37	81.38	81.29	81.34	56,956	-0.15(-0.18%)
May 03, 2017	81.55	81.56	81.45	81.49	70,579	-0.09(-0.11%)
May 02, 2017	81.64	81.64	81.55	81.58	104,506	-0.02(-0.03%)
May 01, 2017	81.64	81.68	81.58	81.60	58,136	-0.08(-0.10%)
Apr 28, 2017	81.63	81.70	81.62	81.68	41,140	+0.04(+0.05%)
Apr 27, 2017	81.65	81.72	81.63	81.64	36,886	-0.04(-0.05%)
Apr 26, 2017	81.67	81.72	81.63	81.68	56,434	+0.01(+0.01%)
Apr 25, 2017	81.64	81.69	81.62	81.67	137,227	-0.02(-0.02%)
Apr 24, 2017	81.66	81.69	81.64	81.69	67,565	-0.01(-0.01%)
Apr 21, 2017	81.74	81.74	81.65	81.70	48,263	+0.02(+0.02%)
Apr 20, 2017	81.66	81.73	81.64	81.68	35,836	+0.00(+0.01%)
Apr 19, 2017	81.75	81.76	81.67	81.68	52,086	-0.08(-0.09%)
Apr 18, 2017	81.77	81.77	81.69	81.75	46,177	+0.02(+0.02%)
Apr 17, 2017	81.79	81.83	81.69	81.74	80,644	-0.17(-0.21%)
Apr 13, 2017	81.93	81.93	81.87	81.91	40,640	+0.04(+0.05%)
Apr 12, 2017	81.81	81.88	81.77	81.87	38,488	+0.10(+0.12%)
Apr 11, 2017	81.75	81.80	81.73	81.77	44,376	+0.07(+0.09%)
Apr 10, 2017	81.75	81.79	81.69	81.70	40,106	+0.00(+0.00%)
Apr 07, 2017	81.81	81.85	81.68	81.70	74,991	-0.11(-0.14%)
Apr 06, 2017	81.84	81.84	81.77	81.81	41,975	-0.05(-0.06%)
Apr 05, 2017	81.79	81.87	81.76	81.86	323,964	+0.08(+0.10%)
Apr 04, 2017	81.82	81.83	81.75	81.78	55,760	-0.05(-0.06%)
Apr 03, 2017	81.79	81.85	81.77	81.83	92,621	+0.08(+0.10%)
Mar 31, 2017	81.72	81.77	81.68	81.75	78,871	+0.10(+0.12%)
Mar 30, 2017	81.65	81.72	81.63	81.65	71,398	-0.05(-0.06%)
Mar 29, 2017	81.66	81.73	81.63	81.70	96,473	+0.10(+0.13%)
Mar 28, 2017	81.65	81.69	81.56	81.59	180,393	-0.06(-0.07%)
Mar 27, 2017	81.69	81.71	81.63	81.65	123,117	+0.05(+0.06%)
Mar 24, 2017	81.59	81.69	81.56	81.60	168,656	+0.02(+0.02%)
Mar 23, 2017	81.59	81.61	81.53	81.59	122,172	-0.01(-0.01%)
Mar 22, 2017	81.61	81.62	81.50	81.59	261,471	+0.03(+0.04%)
Mar 21, 2017	81.55	81.62	81.54	81.56	84,975	+0.02(+0.03%)
Mar 20, 2017	81.55	81.55	81.47	81.54	65,890	+0.03(+0.04%)
Mar 17, 2017	81.50	81.54	81.47	81.51	61,923	+0.08(+0.10%)
Mar 16, 2017	81.49	81.49	81.40	81.42	204,471	-0.06(-0.07%)
Mar 15, 2017	81.23	81.49	81.18	81.48	168,975	+0.34(+0.42%)
Mar 14, 2017	81.18	81.18	81.14	81.14	317,874	-0.05(-0.06%)
Mar 13, 2017	81.22	81.26	81.16	81.19	166,294	-0.06(-0.07%)
Mar 10, 2017	81.30	81.34	81.22	81.25	361,286	+0.00(+0.00%)
Mar 09, 2017	81.30	81.33	81.22	81.25	179,836	-0.10(-0.13%)
Mar 08, 2017	81.51	81.51	81.33	81.35	207,835	-0.13(-0.16%)
Mar 07, 2017	81.49	81.51	81.42	81.48	480,485	+0.00(+0.00%)
Mar 06, 2017	81.53	81.53	81.47	81.48	67,414	-0.05(-0.06%)
Mar 03, 2017	81.40	81.53	81.32	81.53	127,666	+0.20(+0.25%)
Mar 02, 2017	81.44	81.52	81.33	81.33	102,212	-0.13(-0.16%)
Mar 01, 2017	81.44	81.50	81.38	81.46	77,156	-0.15(-0.19%)
Feb 28, 2017	81.63	81.67	81.59	81.61	62,562	-0.02(-0.02%)
Feb 27, 2017	81.86	81.86	81.61	81.63	156,563	-0.15(-0.18%)
Feb 24, 2017	81.73	81.78	81.69	81.77	69,477	+0.10(+0.12%)
Feb 23, 2017	81.68	81.70	81.61	81.67	57,042	+0.06(+0.08%)
Feb 22, 2017	81.56	81.61	81.45	81.61	62,318	+0.06(+0.08%)
Feb 21, 2017	81.54	81.57	81.51	81.55	89,893	+0.02(+0.02%)
Feb 17, 2017		81.53	81.53	81.53	0	+0.05(+0.06%)
Feb 16, 2017	81.45	81.51	81.41	81.48	84,236	+0.12(+0.15%)
Feb 15, 2017	81.30	81.40	81.29	81.36	155,088	+0.06(+0.07%)
Feb 14, 2017	81.38	81.45	81.28	81.30	94,017	-0.10(-0.12%)
Feb 13, 2017	81.45	81.47	81.39	81.40	72,731	-0.09(-0.11%)
Feb 10, 2017	81.51	81.53	81.43	81.49	54,691	+0.01(+0.01%)
Feb 09, 2017	81.54	81.54	81.47	81.48	72,732	-0.06(-0.07%)
Feb 08, 2017	81.55	81.62	81.49	81.54	74,090	-0.02(-0.03%)
Feb 07, 2017	81.62	81.63	81.51	81.56	71,715	-0.06(-0.08%)
Feb 06, 2017	81.66	81.67	81.59	81.63	83,577	+0.04(+0.05%)
Feb 03, 2017	81.65	81.71	81.52	81.59	105,861	+0.02(+0.02%)
Feb 02, 2017	81.63	81.63	81.56	81.57	68,306	+0.01(+0.01%)
Feb 01, 2017	81.51	81.61	81.44	81.56	78,922	+0.00(+0.00%)
Jan 31, 2017	81.52	81.58	81.51	81.56	118,308	+0.08(+0.09%)
Jan 30, 2017	81.47	81.51	81.43	81.48	163,661	+0.02(+0.03%)
Jan 27, 2017	81.45	81.47	81.41	81.46	62,461	+0.10(+0.12%)
Jan 26, 2017	81.29	81.40	81.28	81.36	250,287	+0.05(+0.06%)
Jan 25, 2017	81.48	81.48	81.26	81.31	137,043	-0.06(-0.08%)
Jan 24, 2017	81.40	81.42	81.36	81.38	78,113	-0.05(-0.06%)
Jan 23, 2017	81.36	81.43	81.35	81.42	72,537	+0.07(+0.09%)
Jan 20, 2017	81.29	81.61	81.26	81.35	138,054	+0.10(+0.12%)
Jan 19, 2017	81.16	81.27	81.16	81.26	226,830	+0.00(+0.00%)
Jan 18, 2017	81.40	81.42	81.25	81.26	149,218	-0.17(-0.21%)
Jan 17, 2017	81.30	81.63	81.30	81.42	166,137	+0.13(+0.16%)
Jan 13, 2017		81.30	81.30	81.30	0	-0.05(-0.06%)
Jan 12, 2017	81.39	81.41	81.32	81.35	420,969	+0.09(+0.11%)
Jan 11, 2017	81.29	81.38	81.23	81.26	76,204	+0.05(+0.06%)
Jan 10, 2017	81.76	81.76	81.20	81.21	132,528	+0.01(+0.01%)
Jan 09, 2017	81.18	81.22	81.14	81.20	85,298	+0.02(+0.03%)
Jan 06, 2017	81.20	81.22	81.16	81.18	102,901	-0.10(-0.13%)
Jan 05, 2017	81.22	81.30	81.18	81.28	126,683	+0.08(+0.10%)
Jan 04, 2017	81.14	81.20	81.06	81.20	232,314	+0.05(+0.07%)
Jan 03, 2017	81.15	81.18	81.09	81.15	139,536	-0.01(-0.02%)
Dec 30, 2016		81.16	81.16	81.16	0	+0.13(+0.16%)
Dec 29, 2016	81.01	81.09	81.01	81.03	87,399	+0.02(+0.02%)
Dec 28, 2016	80.93	81.02	80.87	81.01	63,763	+0.11(+0.14%)
Dec 27, 2016	80.97	80.97	80.85	80.90	49,258	+0.02(+0.02%)
Dec 23, 2016		80.89	80.89	80.89	0	+0.02(+0.02%)
Dec 22, 2016	80.78	80.90	80.74	80.87	133,809	+0.09(+0.11%)
Dec 21, 2016	80.88	80.88	80.78	80.78	91,715	+0.02(+0.02%)
Dec 20, 2016	80.68	80.84	80.65	80.76	72,121	+0.11(+0.14%)
Dec 19, 2016	80.65	80.68	80.60	80.65	74,708	+0.07(+0.09%)
Dec 16, 2016	80.60	80.63	80.49	80.58	79,732	-0.01(-0.01%)
Dec 15, 2016	80.58	80.64	80.56	80.59	165,612	-0.15(-0.18%)
Dec 14, 2016	81.05	81.05	80.71	80.73	64,150	-0.27(-0.33%)
Dec 13, 2016	81.05	81.05	80.97	81.00	197,675	-0.04(-0.05%)
Dec 12, 2016	81.09	81.09	81.01	81.04	191,728	+0.02(+0.03%)
Dec 09, 2016	81.13	81.13	80.95	81.01	115,796	-0.06(-0.08%)
Dec 08, 2016	81.03	81.11	81.00	81.08	54,335	+0.04(+0.05%)
Dec 07, 2016	81.05	81.07	80.99	81.04	38,964	+0.06(+0.07%)
Dec 06, 2016	80.97	81.01	80.93	80.98	75,870	+0.02(+0.02%)
Dec 05, 2016	80.96	81.06	80.92	80.97	84,823	+0.02(+0.02%)
Dec 02, 2016	80.96	81.04	80.94	80.95	44,211	+0.08(+0.10%)