BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		4.331	4.331	4.331	0	+0.03(+0.62%)
Dec 29, 2016	4.304	4.326	4.283	4.304	883,729	+0.00(+0.00%)
Dec 28, 2016	4.379	4.379	4.288	4.304	1,542,105	-0.06(-1.46%)
Dec 27, 2016	4.373	4.384	4.363	4.368	529,146	+0.01(+0.24%)
Dec 23, 2016		4.357	4.357	4.357	0	+0.02(+0.37%)
Dec 22, 2016	4.357	4.379	4.342	4.342	826,553	-0.02(-0.37%)
Dec 21, 2016	4.347	4.373	4.342	4.357	669,925	+0.01(+0.24%)
Dec 20, 2016	4.331	4.363	4.331	4.347	765,312	+0.02(+0.49%)
Dec 19, 2016	4.336	4.342	4.320	4.326	433,055	-0.01(-0.12%)
Dec 16, 2016	4.336	4.342	4.320	4.331	1,073,342	+0.02(+0.37%)
Dec 15, 2016	4.315	4.342	4.299	4.315	1,179,847	+0.01(+0.21%)
Dec 14, 2016	4.306	4.311	4.285	4.306	1,026,151	-0.02(-0.37%)
Dec 13, 2016	4.296	4.327	4.285	4.322	1,110,009	+0.03(+0.74%)
Dec 12, 2016	4.285	4.290	4.269	4.290	999,535	+0.01(+0.25%)
Dec 09, 2016	4.264	4.280	4.253	4.280	1,121,791	+0.01(+0.25%)
Dec 08, 2016	4.285	4.285	4.248	4.269	1,148,799	-0.01(-0.25%)
Dec 07, 2016	4.232	4.280	4.232	4.280	921,951	+0.03(+0.62%)
Dec 06, 2016	4.222	4.253	4.216	4.253	776,072	+0.03(+0.75%)
Dec 05, 2016	4.243	4.248	4.222	4.222	1,024,126	+0.01(+0.13%)
Dec 02, 2016	4.227	4.253	4.216	4.216	704,568	-0.02(-0.37%)
Dec 01, 2016	4.222	4.253	4.216	4.232	877,759	+0.01(+0.25%)
Nov 30, 2016	4.243	4.253	4.216	4.222	991,279	+0.02(+0.38%)
Nov 29, 2016	4.222	4.243	4.195	4.206	1,144,526	-0.02(-0.50%)
Nov 28, 2016	4.243	4.248	4.222	4.227	570,059	-0.02(-0.37%)
Nov 25, 2016	4.227	4.253	4.222	4.243	403,720	+0.02(+0.50%)
Nov 23, 2016		4.222	4.222	4.222	0	+0.00(+0.00%)
Nov 22, 2016	4.206	4.227	4.195	4.222	796,754	+0.04(+1.01%)
Nov 21, 2016	4.195	4.200	4.174	4.179	1,090,488	+0.02(+0.38%)
Nov 18, 2016	4.206	4.216	4.163	4.163	1,494,166	-0.03(-0.63%)
Nov 17, 2016	4.185	4.227	4.185	4.190	556,634	-0.01(-0.13%)
Nov 16, 2016	4.163	4.206	4.142	4.195	912,001	+0.02(+0.51%)
Nov 15, 2016	4.105	4.174	4.105	4.174	756,987	+0.05(+1.28%)
Nov 14, 2016	4.132	4.153	4.095	4.121	1,180,524	+0.03(+0.65%)
Nov 11, 2016	4.089	4.105	4.063	4.095	502,387	-0.01(-0.26%)
Nov 10, 2016	4.079	4.116	4.042	4.105	819,244	+0.06(+1.39%)
Nov 09, 2016	3.933	4.049	3.929	4.049	928,433	+0.06(+1.58%)
Nov 08, 2016	3.986	4.012	3.970	3.986	718,685	+0.01(+0.13%)
Nov 07, 2016	3.928	3.986	3.928	3.981	833,869	+0.08(+2.16%)
Nov 04, 2016	3.928	3.939	3.897	3.897	820,409	-0.03(-0.80%)
Nov 03, 2016	3.939	3.965	3.923	3.928	574,888	-0.01(-0.27%)
Nov 02, 2016	3.970	4.007	3.939	3.939	908,611	-0.06(-1.57%)
Nov 01, 2016	4.033	4.052	3.996	4.002	954,226	-0.05(-1.30%)
Oct 31, 2016	4.059	4.059	4.038	4.054	813,047	+0.01(+0.26%)
Oct 28, 2016	4.038	4.059	4.023	4.044	596,316	-0.01(-0.13%)
Oct 27, 2016	4.091	4.096	4.044	4.049	495,380	-0.02(-0.52%)
Oct 26, 2016	4.059	4.080	4.054	4.070	984,228	+0.01(+0.26%)
Oct 25, 2016	4.049	4.065	4.039	4.059	456,626	+0.01(+0.26%)
Oct 24, 2016	4.044	4.065	4.044	4.049	579,624	+0.01(+0.13%)
Oct 21, 2016	4.023	4.046	4.012	4.044	590,192	+0.01(+0.13%)
Oct 20, 2016	4.023	4.044	4.017	4.038	489,441	+0.00(+0.00%)
Oct 19, 2016	4.023	4.046	4.012	4.038	707,307	+0.02(+0.52%)
Oct 18, 2016	3.991	4.017	3.991	4.017	656,315	+0.05(+1.32%)
Oct 17, 2016	3.996	4.007	3.949	3.965	1,132,930	-0.04(-0.92%)
Oct 14, 2016	4.038	4.041	4.002	4.002	752,505	-0.01(-0.26%)
Oct 13, 2016	4.033	4.045	3.944	4.012	2,010,339	-0.05(-1.29%)
Oct 12, 2016	4.075	4.091	4.065	4.065	575,330	-0.00(-0.04%)
Oct 11, 2016	4.108	4.108	4.061	4.066	578,409	-0.04(-1.02%)
Oct 10, 2016	4.098	4.119	4.098	4.108	402,353	+0.02(+0.38%)
Oct 07, 2016	4.103	4.108	4.082	4.093	868,088	+0.00(+0.00%)
Oct 06, 2016	4.087	4.103	4.082	4.093	613,836	+0.01(+0.13%)
Oct 05, 2016	4.082	4.103	4.066	4.087	979,967	+0.02(+0.51%)
Oct 04, 2016	4.098	4.103	4.066	4.066	1,239,988	-0.03(-0.64%)
Oct 03, 2016	4.124	4.134	4.093	4.093	963,069	-0.03(-0.63%)
Sep 30, 2016	4.129	4.134	4.119	4.119	831,276	+0.02(+0.38%)
Sep 29, 2016	4.025	4.140	4.025	4.103	1,046,700	-0.02(-0.51%)
Sep 28, 2016	4.119	4.129	4.108	4.124	1,010,639	+0.01(+0.13%)
Sep 27, 2016	4.108	4.119	4.093	4.119	925,746	+0.02(+0.51%)
Sep 26, 2016	4.134	4.134	4.098	4.098	764,942	-0.05(-1.26%)
Sep 23, 2016	4.155	4.160	4.145	4.150	476,834	-0.03(-0.62%)
Sep 22, 2016	4.155	4.181	4.150	4.176	985,467	+0.04(+0.88%)
Sep 21, 2016	4.124	4.140	4.103	4.140	629,897	+0.04(+0.89%)
Sep 20, 2016	4.113	4.113	4.090	4.103	723,546	+0.02(+0.38%)
Sep 19, 2016	4.098	4.117	4.087	4.087	637,429	-0.01(-0.25%)
Sep 16, 2016	4.098	4.098	4.070	4.098	593,983	-0.01(-0.13%)
Sep 15, 2016	4.046	4.113	4.046	4.103	686,737	+0.04(+1.03%)
Sep 14, 2016	4.082	4.087	4.051	4.061	658,101	-0.02(-0.38%)
Sep 13, 2016	4.113	4.113	4.056	4.077	821,087	-0.06(-1.43%)
Sep 12, 2016	4.069	4.136	4.049	4.136	775,130	+0.06(+1.53%)
Sep 09, 2016	4.157	4.157	4.074	4.074	1,287,157	-0.10(-2.48%)
Sep 08, 2016	4.167	4.183	4.162	4.178	595,245	-0.01(-0.12%)
Sep 07, 2016	4.188	4.188	4.162	4.183	672,415	-0.01(-0.12%)
Sep 06, 2016	4.172	4.193	4.167	4.188	596,218	+0.02(+0.37%)
Sep 02, 2016	4.157	4.172	4.172	4.172	510,260	+0.02(+0.50%)
Sep 01, 2016	4.162	4.178	4.136	4.152	708,006	-0.02(-0.50%)
Aug 31, 2016	4.178	4.183	4.157	4.172	987,585	+0.00(+0.00%)
Aug 30, 2016	4.172	4.178	4.162	4.172	959,342	+0.01(+0.12%)
Aug 29, 2016	4.152	4.172	4.141	4.167	530,640	+0.02(+0.50%)
Aug 26, 2016	4.146	4.162	4.120	4.146	910,416	+0.02(+0.38%)
Aug 25, 2016	4.162	4.167	4.126	4.131	1,349,923	-0.02(-0.50%)
Aug 24, 2016	4.183	4.183	4.141	4.152	1,433,010	-0.02(-0.37%)
Aug 23, 2016	4.198	4.198	4.162	4.167	915,721	-0.01(-0.25%)
Aug 22, 2016	4.178	4.183	4.167	4.178	513,313	+0.00(+0.00%)
Aug 19, 2016	4.188	4.188	4.172	4.178	505,208	-0.01(-0.25%)
Aug 18, 2016	4.193	4.204	4.178	4.188	562,687	-0.01(-0.12%)
Aug 17, 2016	4.178	4.193	4.167	4.193	719,907	+0.03(+0.62%)
Aug 16, 2016	4.167	4.167	4.141	4.167	684,381	+0.00(+0.00%)
Aug 15, 2016	4.172	4.172	4.162	4.167	569,247	+0.01(+0.25%)
Aug 12, 2016	4.172	4.172	4.157	4.157	433,530	-0.02(-0.37%)
Aug 11, 2016	4.157	4.172	4.146	4.172	640,336	+0.02(+0.58%)
Aug 10, 2016	4.174	4.174	4.148	4.148	869,337	-0.02(-0.37%)
Aug 09, 2016	4.158	4.174	4.153	4.164	596,282	+0.00(+0.00%)
Aug 08, 2016	4.169	4.174	4.158	4.164	683,747	+0.01(+0.12%)
Aug 05, 2016	4.143	4.169	4.143	4.158	711,894	+0.02(+0.37%)
Aug 04, 2016	4.127	4.148	4.117	4.143	883,171	+0.03(+0.63%)
Aug 03, 2016	4.112	4.122	4.091	4.117	667,142	+0.01(+0.25%)
Aug 02, 2016	4.148	4.148	4.097	4.107	644,575	-0.04(-0.87%)
Aug 01, 2016	4.153	4.164	4.138	4.143	642,893	-0.01(-0.25%)
Jul 29, 2016	4.164	4.164	4.143	4.153	673,121	+0.00(+0.00%)
Jul 28, 2016	4.138	4.153	4.138	4.153	566,920	+0.01(+0.25%)
Jul 27, 2016	4.164	4.169	4.143	4.143	713,010	-0.01(-0.12%)
Jul 26, 2016	4.148	4.158	4.138	4.148	699,495	+0.00(+0.00%)
Jul 25, 2016	4.148	4.148	4.133	4.148	602,479	+0.01(+0.25%)
Jul 22, 2016	4.148	4.148	4.138	4.138	655,544	-0.01(-0.25%)
Jul 21, 2016	4.133	4.148	4.122	4.148	846,980	+0.00(+0.00%)
Jul 20, 2016	4.122	4.148	4.117	4.148	734,972	+0.03(+0.75%)
Jul 19, 2016	4.102	4.122	4.097	4.117	661,934	+0.01(+0.13%)
Jul 18, 2016	4.097	4.127	4.097	4.112	683,993	+0.02(+0.38%)
Jul 15, 2016	4.097	4.117	4.081	4.097	763,981	+0.00(+0.00%)
Jul 14, 2016	4.117	4.127	4.091	4.097	926,546	-0.01(-0.25%)
Jul 13, 2016	4.102	4.112	4.097	4.107	638,863	+0.01(+0.34%)
Jul 12, 2016	4.078	4.093	4.073	4.093	930,564	+0.03(+0.76%)
Jul 11, 2016	4.103	4.103	4.057	4.062	842,292	-0.03(-0.75%)
Jul 08, 2016	4.062	4.098	4.037	4.093	756,350	+0.06(+1.40%)
Jul 07, 2016	4.032	4.052	4.016	4.037	848,529	+0.02(+0.38%)
Jul 06, 2016	4.021	4.047	4.001	4.021	1,115,350	-0.01(-0.25%)
Jul 05, 2016	4.037	4.047	3.975	4.032	1,041,237	-0.04(-0.88%)
Jul 01, 2016	4.042	4.067	4.067	4.067	737,546	+0.03(+0.63%)
Jun 30, 2016	4.026	4.047	4.006	4.042	1,313,286	+0.04(+1.03%)
Jun 29, 2016	3.965	4.001	3.960	4.001	1,429,196	+0.10(+2.50%)
Jun 28, 2016	3.893	3.914	3.883	3.903	1,097,283	+0.05(+1.20%)
Jun 27, 2016	3.883	3.883	3.847	3.857	1,320,746	-0.06(-1.44%)
Jun 24, 2016	3.893	3.949	3.867	3.914	1,528,429	-0.10(-2.43%)
Jun 23, 2016	4.016	4.031	4.011	4.011	852,428	+0.03(+0.77%)
Jun 22, 2016	3.985	4.001	3.975	3.980	545,630	+0.02(+0.39%)
Jun 21, 2016	3.985	3.985	3.965	3.965	596,164	+0.00(+0.00%)
Jun 20, 2016	3.960	3.985	3.960	3.965	847,924	+0.04(+0.91%)
Jun 17, 2016	3.914	3.937	3.914	3.929	526,377	+0.02(+0.52%)
Jun 16, 2016	3.908	3.914	3.878	3.908	762,649	-0.02(-0.39%)
Jun 15, 2016	3.914	3.944	3.914	3.924	982,629	+0.02(+0.39%)
Jun 14, 2016	3.934	3.949	3.903	3.908	584,662	-0.03(-0.65%)
Jun 13, 2016	3.975	3.985	3.934	3.934	752,094	-0.05(-1.33%)
Jun 10, 2016	4.013	4.013	3.972	3.987	1,151,432	-0.03(-0.76%)
Jun 09, 2016	3.997	4.018	3.997	4.018	1,317,166	+0.03(+0.64%)
Jun 08, 2016	3.987	4.002	3.972	3.992	800,105	+0.01(+0.26%)
Jun 07, 2016	4.023	4.023	3.967	3.982	1,262,605	-0.04(-0.89%)
Jun 06, 2016	4.002	4.018	3.982	4.018	879,571	+0.02(+0.51%)
Jun 03, 2016	3.972	3.997	3.951	3.997	1,010,340	+0.01(+0.26%)
Jun 02, 2016	3.967	3.992	3.962	3.987	826,064	+0.02(+0.51%)
Jun 01, 2016	3.941	3.982	3.941	3.967	766,064	+0.00(+0.00%)
May 31, 2016	3.977	3.987	3.951	3.967	1,104,691	+0.01(+0.26%)
May 27, 2016	3.951	3.956	3.956	3.956	763,748	+0.01(+0.26%)
May 26, 2016	3.951	3.956	3.936	3.946	661,742	+0.00(+0.00%)
May 25, 2016	3.936	3.997	3.921	3.946	2,077,195	+0.03(+0.65%)
May 24, 2016	3.865	3.946	3.860	3.921	1,723,719	+0.07(+1.72%)
May 23, 2016	3.854	3.860	3.844	3.854	699,541	+0.01(+0.27%)
May 20, 2016	3.854	3.870	3.839	3.844	878,893	-0.01(-0.13%)
May 19, 2016	3.844	3.854	3.819	3.849	1,604,485	+0.00(+0.00%)
May 18, 2016	3.849	3.865	3.834	3.849	806,931	-0.01(-0.13%)
May 17, 2016	3.865	3.865	3.834	3.854	921,897	-0.02(-0.40%)
May 16, 2016	3.834	3.870	3.829	3.870	790,485	+0.03(+0.80%)
May 13, 2016	3.849	3.854	3.824	3.839	763,872	+0.00(+0.00%)
May 12, 2016	3.849	3.865	3.824	3.839	560,417	-0.00(-0.04%)
May 11, 2016	3.846	3.861	3.831	3.841	805,425	-0.02(-0.52%)
May 10, 2016	3.841	3.866	3.841	3.861	774,326	+0.03(+0.79%)
May 09, 2016	3.846	3.851	3.826	3.831	573,182	-0.02(-0.40%)
May 06, 2016	3.810	3.846	3.810	3.846	663,230	+0.02(+0.53%)
May 05, 2016	3.836	3.846	3.826	3.826	638,450	-0.01(-0.26%)
May 04, 2016	3.826	3.841	3.826	3.836	738,071	-0.01(-0.13%)
May 03, 2016	3.841	3.851	3.826	3.841	655,154	-0.02(-0.52%)
May 02, 2016	3.846	3.871	3.846	3.861	838,625	+0.03(+0.66%)
Apr 29, 2016	3.871	3.871	3.826	3.836	1,071,550	-0.03(-0.79%)
Apr 28, 2016	3.866	3.897	3.861	3.866	730,500	-0.02(-0.39%)
Apr 27, 2016	3.876	3.886	3.871	3.881	630,369	+0.01(+0.13%)
Apr 26, 2016	3.876	3.886	3.856	3.876	771,790	+0.02(+0.39%)
Apr 25, 2016	3.866	3.876	3.856	3.861	616,973	-0.01(-0.26%)
Apr 22, 2016	3.851	3.871	3.850	3.871	564,167	+0.03(+0.66%)
Apr 21, 2016	3.866	3.874	3.846	3.846	735,381	-0.02(-0.39%)
Apr 20, 2016	3.861	3.871	3.852	3.861	776,292	+0.01(+0.13%)
Apr 19, 2016	3.851	3.866	3.841	3.856	930,472	+0.01(+0.13%)
Apr 18, 2016	3.810	3.851	3.810	3.851	951,821	+0.02(+0.40%)
Apr 15, 2016	3.821	3.841	3.816	3.836	628,539	+0.01(+0.13%)
Apr 14, 2016	3.800	3.831	3.795	3.831	688,769	+0.03(+0.67%)
Apr 13, 2016	3.795	3.810	3.790	3.805	739,798	+0.02(+0.63%)
Apr 12, 2016	3.762	3.782	3.752	3.782	669,534	+0.03(+0.67%)
Apr 11, 2016	3.772	3.778	3.747	3.757	530,735	+0.00(+0.00%)
Apr 08, 2016	3.777	3.787	3.736	3.757	863,320	+0.00(+0.00%)
Apr 07, 2016	3.777	3.777	3.741	3.757	1,045,169	-0.03(-0.67%)
Apr 06, 2016	3.762	3.782	3.757	3.782	643,218	+0.03(+0.81%)
Apr 05, 2016	3.767	3.767	3.733	3.752	986,796	-0.03(-0.80%)
Apr 04, 2016	3.797	3.812	3.747	3.782	1,098,362	-0.04(-0.92%)
Apr 01, 2016	3.792	3.817	3.782	3.817	1,085,116	+0.02(+0.53%)
Mar 31, 2016	3.787	3.807	3.777	3.797	1,662,255	+0.03(+0.80%)
Mar 30, 2016	3.777	3.797	3.767	3.767	1,122,077	-0.01(-0.13%)
Mar 29, 2016	3.721	3.777	3.716	3.772	1,833,420	+0.05(+1.35%)
Mar 28, 2016	3.711	3.731	3.711	3.721	923,158	+0.02(+0.54%)
Mar 24, 2016	3.706	3.701	3.701	3.701	962,940	-0.02(-0.41%)
Mar 23, 2016	3.731	3.757	3.711	3.716	743,988	-0.02(-0.54%)
Mar 22, 2016	3.747	3.767	3.734	3.736	918,640	-0.02(-0.54%)
Mar 21, 2016	3.731	3.757	3.731	3.757	771,681	+0.02(+0.40%)
Mar 18, 2016	3.741	3.752	3.726	3.741	684,778	+0.02(+0.41%)
Mar 17, 2016	3.721	3.741	3.706	3.726	1,173,765	+0.02(+0.41%)
Mar 16, 2016	3.691	3.721	3.691	3.711	1,150,848	+0.01(+0.27%)
Mar 15, 2016	3.701	3.716	3.696	3.701	885,419	-0.03(-0.68%)
Mar 14, 2016	3.736	3.747	3.726	3.726	504,069	-0.02(-0.40%)
Mar 11, 2016	3.701	3.741	3.701	3.741	603,848	+0.06(+1.73%)
Mar 10, 2016	3.683	3.688	3.643	3.678	625,347	+0.02(+0.41%)
Mar 09, 2016	3.668	3.688	3.658	3.663	850,106	+0.01(+0.14%)
Mar 08, 2016	3.683	3.693	3.653	3.658	686,528	-0.04(-1.08%)
Mar 07, 2016	3.698	3.713	3.688	3.698	552,256	-0.01(-0.27%)
Mar 04, 2016	3.698	3.723	3.693	3.708	985,624	+0.01(+0.27%)
Mar 03, 2016	3.698	3.703	3.673	3.698	1,366,012	+0.01(+0.14%)
Mar 02, 2016	3.633	3.693	3.628	3.693	962,932	+0.05(+1.23%)
Mar 01, 2016	3.613	3.648	3.603	3.648	891,996	+0.06(+1.67%)
Feb 29, 2016	3.613	3.628	3.578	3.588	1,135,056	-0.00(-0.14%)
Feb 26, 2016	3.603	3.608	3.578	3.593	780,634	+0.00(+0.00%)
Feb 25, 2016	3.558	3.593	3.543	3.593	753,450	+0.02(+0.56%)
Feb 24, 2016	3.508	3.573	3.488	3.573	774,229	+0.04(+0.99%)
Feb 23, 2016	3.553	3.560	3.530	3.538	595,840	-0.02(-0.56%)
Feb 22, 2016	3.538	3.578	3.538	3.558	1,165,428	+0.04(+0.99%)
Feb 19, 2016	3.518	3.533	3.503	3.523	781,611	-0.02(-0.42%)
Feb 18, 2016	3.568	3.568	3.533	3.538	740,799	-0.03(-0.70%)
Feb 17, 2016	3.533	3.563	3.513	3.563	1,040,770	+0.07(+1.86%)
Feb 16, 2016	3.483	3.498	3.442	3.498	853,493	+0.07(+1.90%)
Feb 12, 2016	3.402	3.432	3.432	3.432	871,568	+0.04(+1.18%)
Feb 11, 2016	3.392	3.392	3.352	3.392	1,216,770	-0.05(-1.36%)
Feb 10, 2016	3.449	3.465	3.432	3.439	721,447	+0.01(+0.44%)
Feb 09, 2016	3.380	3.444	3.365	3.424	867,421	-0.01(-0.29%)
Feb 08, 2016	3.459	3.464	3.419	3.434	1,220,973	-0.05(-1.57%)
Feb 05, 2016	3.544	3.544	3.479	3.489	1,102,342	-0.07(-1.96%)
Feb 04, 2016	3.548	3.578	3.529	3.558	1,062,220	+0.01(+0.28%)
Feb 03, 2016	3.539	3.558	3.484	3.548	916,874	+0.02(+0.56%)
Feb 02, 2016	3.563	3.568	3.509	3.529	939,417	-0.06(-1.80%)
Feb 01, 2016	3.568	3.598	3.558	3.593	620,040	-0.01(-0.28%)
Jan 29, 2016	3.548	3.603	3.524	3.603	1,833,389	+0.08(+2.26%)
Jan 28, 2016	3.454	3.524	3.421	3.524	2,650,641	+0.12(+3.50%)
Jan 27, 2016	3.424	3.449	3.380	3.404	846,779	-0.02(-0.72%)
Jan 26, 2016	3.370	3.429	3.370	3.429	818,402	+0.08(+2.37%)
Jan 25, 2016	3.419	3.419	3.350	3.350	1,173,328	-0.07(-2.03%)
Jan 22, 2016	3.375	3.419	3.375	3.419	839,547	+0.09(+2.69%)
Jan 21, 2016	3.300	3.370	3.290	3.330	1,196,998	+0.05(+1.52%)
Jan 20, 2016	3.355	3.360	3.191	3.280	2,132,420	-0.10(-2.94%)
Jan 19, 2016	3.439	3.459	3.370	3.380	1,390,425	-0.03(-0.87%)
Jan 15, 2016	3.409	3.409	3.409	3.409	2,121,994	-0.07(-2.00%)
Jan 14, 2016	3.444	3.504	3.424	3.479	1,160,877	+0.03(+1.01%)
Jan 13, 2016	3.544	3.548	3.444	3.444	1,167,817	-0.07(-2.03%)
Jan 12, 2016	3.550	3.575	3.496	3.515	1,316,414	-0.01(-0.28%)
Jan 11, 2016	3.570	3.584	3.486	3.525	2,111,234	-0.04(-1.24%)
Jan 08, 2016	3.609	3.614	3.570	3.570	1,699,710	-0.03(-0.96%)
Jan 07, 2016	3.609	3.644	3.594	3.604	1,221,702	-0.06(-1.75%)
Jan 06, 2016	3.673	3.696	3.663	3.668	1,520,965	-0.03(-0.80%)
Jan 05, 2016	3.708	3.723	3.693	3.698	838,765	+0.00(+0.13%)