S&P Oil & Gas Eqpt & Services SPDR (NY: XES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	252.10	250.85	250.85	250.85	42,508	-2.85(-1.12%)
Dec 30, 2014	255.21	256.01	251.39	253.70	41,012	-2.13(-0.83%)
Dec 29, 2014	254.86	259.48	253.17	255.84	28,791	+1.78(+0.70%)
Dec 26, 2014	253.43	257.97	251.66	254.06	13,499	+0.71(+0.28%)
Dec 24, 2014	255.39	253.34	253.34	253.34	36,592	-2.67(-1.04%)
Dec 23, 2014	258.15	260.46	252.81	256.01	25,830	-0.80(-0.31%)
Dec 22, 2014	261.17	261.62	252.10	256.81	65,087	-6.14(-2.33%)
Dec 19, 2014	252.81	263.22	249.43	262.95	62,729	+13.28(+5.32%)
Dec 18, 2014	252.96	254.81	243.94	249.67	62,067	+4.58(+1.87%)
Dec 17, 2014	231.91	247.83	231.91	245.09	53,114	+12.91(+5.56%)
Dec 16, 2014	226.16	240.00	225.01	232.17	44,371	+4.25(+1.86%)
Dec 15, 2014	231.46	234.47	227.84	227.93	43,550	-2.03(-0.88%)
Dec 12, 2014	233.41	235.71	229.61	229.96	47,980	-5.84(-2.48%)
Dec 11, 2014	237.66	243.14	234.82	235.80	21,537	-1.59(-0.67%)
Dec 10, 2014	243.85	244.02	236.06	237.39	41,338	-9.99(-4.04%)
Dec 09, 2014	238.89	247.47	238.45	247.38	24,493	+7.87(+3.29%)
Dec 08, 2014	249.68	249.68	238.36	239.51	57,577	-13.53(-5.35%)
Dec 05, 2014	256.58	257.47	255.26	253.04	50,947	-4.25(-1.65%)
Dec 04, 2014	259.41	261.62	256.49	257.29	52,252	-3.98(-1.52%)
Dec 03, 2014	258.26	265.16	255.70	261.27	50,746	+4.95(+1.93%)
Dec 02, 2014	256.32	262.60	254.19	256.32	48,920	-0.62(-0.24%)
Dec 01, 2014	262.15	263.22	252.07	256.94	44,203	-6.72(-2.55%)
Nov 28, 2014	280.02	281.97	263.66	263.66	120,937	-29.72(-10.13%)
Nov 26, 2014	300.81	293.38	293.38	293.38	11,034	-9.46(-3.13%)
Nov 25, 2014	310.27	310.98	302.40	302.84	21,382	-6.55(-2.12%)
Nov 24, 2014	310.27	313.90	307.27	309.38	15,394	-1.86(-0.60%)
Nov 21, 2014	311.51	315.22	307.88	311.24	29,184	+5.48(+1.79%)
Nov 20, 2014	300.72	306.38	299.39	305.76	8,484	+5.66(+1.89%)
Nov 19, 2014	301.43	302.04	297.18	300.10	14,626	-1.50(-0.50%)
Nov 18, 2014	304.70	307.88	301.60	301.60	8,756	-2.74(-0.90%)
Nov 17, 2014	305.23	306.73	302.40	304.34	142,360	-1.68(-0.55%)
Nov 14, 2014	303.55	308.24	300.72	306.02	17,021	+3.36(+1.11%)
Nov 13, 2014	305.85	307.26	294.96	302.66	27,288	-5.04(-1.64%)
Nov 12, 2014	307.62	312.48	306.56	307.70	17,697	-1.59(-0.51%)
Nov 11, 2014	309.56	311.33	305.05	309.30	10,185	+0.53(+0.17%)
Nov 10, 2014	316.37	319.29	306.38	308.77	20,840	-4.69(-1.50%)
Nov 07, 2014	305.85	314.25	303.37	313.45	22,078	+9.55(+3.14%)
Nov 06, 2014	299.21	303.90	296.21	303.90	12,682	+2.56(+0.85%)
Nov 05, 2014	297.71	305.00	294.97	301.34	24,672	+6.28(+2.13%)
Nov 04, 2014	305.67	305.76	294.44	295.06	15,118	-13.09(-4.25%)
Nov 03, 2014	315.22	319.47	307.09	308.15	11,007	-6.46(-2.05%)
Oct 31, 2014	311.24	314.78	306.47	314.60	20,241	+3.71(+1.19%)
Oct 30, 2014	312.39	313.98	307.17	310.89	26,738	-1.50(-0.48%)
Oct 29, 2014	312.83	316.81	309.03	312.39	28,092	+1.50(+0.48%)
Oct 28, 2014	303.73	311.49	300.81	310.89	13,683	+9.20(+3.05%)
Oct 27, 2014	313.90	313.24	299.14	301.69	13,275	-11.55(-3.69%)
Oct 24, 2014	318.05	318.05	309.65	313.24	27,427	-3.40(-1.07%)
Oct 23, 2014	311.86	319.64	310.45	316.64	32,527	+7.52(+2.43%)
Oct 22, 2014	320.35	323.71	309.12	309.12	27,460	-10.35(-3.24%)
Oct 21, 2014	315.13	319.56	313.98	319.47	17,929	+8.40(+2.70%)
Oct 20, 2014	306.29	307.79	303.99	311.07	11,745	+4.69(+1.53%)
Oct 17, 2014	314.69	319.73	303.46	306.38	24,613	-2.74(-0.89%)
Oct 16, 2014	295.59	312.30	292.76	309.12	21,614	+7.43(+2.46%)
Oct 15, 2014	294.00	302.49	288.25	301.69	33,601	+6.28(+2.13%)
Oct 14, 2014	303.28	306.47	293.46	295.41	47,008	-5.75(-1.91%)
Oct 13, 2014	310.54	315.67	300.54	301.16	24,407	-9.91(-3.18%)
Oct 10, 2014	317.70	318.41	306.93	311.07	30,630	-7.16(-2.25%)
Oct 09, 2014	331.76	331.76	317.61	318.23	20,442	-15.92(-4.76%)
Oct 08, 2014	333.53	334.15	321.41	334.15	30,857	-0.21(-0.06%)
Oct 07, 2014	335.30	342.73	334.24	334.36	15,045	-2.62(-0.78%)
Oct 06, 2014	338.57	341.85	334.68	336.98	6,736	-0.27(-0.08%)
Oct 03, 2014	342.55	343.97	335.83	337.25	10,412	-4.42(-1.29%)
Oct 02, 2014	344.59	344.67	333.44	341.67	23,318	-4.16(-1.20%)
Oct 01, 2014	355.55	357.85	344.66	345.82	17,108	-9.46(-2.66%)
Sep 30, 2014	362.01	363.60	353.87	355.29	11,982	-6.72(-1.86%)
Sep 29, 2014	361.66	362.10	359.09	362.01	2,405	-2.56(-0.70%)
Sep 26, 2014	360.60	364.93	359.18	364.58	10,980	+4.60(+1.28%)
Sep 25, 2014	365.37	365.37	358.92	359.98	7,408	-6.37(-1.74%)
Sep 24, 2014	366.17	367.72	360.42	366.35	10,533	+0.80(+0.22%)
Sep 23, 2014	364.93	368.82	364.58	365.55	6,598	-0.09(-0.02%)
Sep 22, 2014	372.71	372.71	363.51	365.64	6,688	-8.23(-2.20%)
Sep 19, 2014	379.17	379.70	373.07	373.86	11,935	-3.23(-0.86%)
Sep 18, 2014	380.88	380.88	376.42	377.09	2,320	-1.94(-0.51%)
Sep 17, 2014	382.29	383.97	378.76	379.03	4,020	-2.21(-0.58%)
Sep 16, 2014	379.47	384.32	378.71	381.24	10,521	+2.38(+0.63%)
Sep 15, 2014	378.41	380.30	374.44	378.85	47,770	+0.18(+0.05%)
Sep 12, 2014	385.12	385.12	377.79	378.68	7,936	-7.50(-1.94%)
Sep 11, 2014	379.38	386.44	378.94	386.18	11,299	+3.44(+0.90%)
Sep 10, 2014	381.15	383.13	377.18	382.74	11,999	+1.41(+0.37%)
Sep 09, 2014	384.41	386.09	379.29	381.32	5,867	-2.29(-0.60%)
Sep 08, 2014	388.12	388.38	381.61	383.62	16,592	-6.53(-1.67%)
Sep 05, 2014	387.24	390.15	385.72	390.15	3,213	+2.21(+0.57%)
Sep 04, 2014	398.18	398.18	386.35	387.94	7,229	-10.23(-2.57%)
Sep 03, 2014	400.47	401.62	397.47	398.18	4,977	+0.09(+0.02%)
Sep 02, 2014	403.64	403.91	396.50	398.09	6,803	-5.65(-1.40%)
Aug 29, 2014	401.44	403.73	403.73	403.73	929	+4.23(+1.06%)
Aug 28, 2014	400.38	401.26	398.44	399.50	3,613	-2.29(-0.57%)
Aug 27, 2014	400.56	403.47	398.88	401.79	13,910	+1.94(+0.49%)
Aug 26, 2014	395.62	401.18	395.62	399.85	5,028	+4.85(+1.23%)
Aug 25, 2014	393.59	395.70	392.97	395.00	4,363	+3.27(+0.83%)
Aug 22, 2014	394.56	394.56	389.35	391.73	21,492	-3.27(-0.83%)
Aug 21, 2014	394.65	395.26	390.68	395.00	5,830	+0.00(+0.00%)
Aug 20, 2014	394.91	395.35	391.73	395.00	2,865	-0.53(-0.13%)
Aug 19, 2014	393.94	397.56	393.68	395.53	2,853	+2.29(+0.58%)
Aug 18, 2014	394.20	395.26	391.85	393.23	2,984	+1.76(+0.45%)
Aug 15, 2014	389.53	392.00	387.69	391.47	17,701	+3.71(+0.96%)
Aug 14, 2014	394.12	394.91	387.59	387.76	3,296	-5.65(-1.44%)
Aug 13, 2014	393.76	395.88	393.25	393.41	1,237	+1.59(+0.41%)
Aug 12, 2014	394.29	395.36	390.27	391.82	15,510	-3.18(-0.80%)
Aug 11, 2014	394.82	399.15	394.12	395.00	19,602	+1.59(+0.40%)
Aug 08, 2014	388.29	393.23	387.24	393.41	5,154	+5.65(+1.46%)
Aug 07, 2014	391.12	391.82	385.39	387.76	7,871	-2.38(-0.61%)
Aug 06, 2014	389.53	396.69	387.42	390.15	8,636	-0.26(-0.07%)
Aug 05, 2014	396.41	396.41	386.70	390.41	13,165	-7.24(-1.82%)
Aug 04, 2014	393.32	398.09	389.26	397.65	12,486	+3.88(+0.99%)
Aug 01, 2014	395.18	396.85	389.16	393.76	10,483	-2.29(-0.58%)
Jul 31, 2014	407.35	407.35	394.65	396.06	20,679	-12.53(-3.07%)
Jul 30, 2014	414.41	415.47	408.14	408.59	5,873	-3.53(-0.86%)
Jul 29, 2014	414.23	416.00	412.12	412.12	3,500	-1.68(-0.41%)
Jul 28, 2014	417.23	418.56	411.67	413.79	20,394	-3.79(-0.91%)
Jul 25, 2014	418.29	418.82	414.94	417.58	6,657	-1.59(-0.38%)
Jul 24, 2014	424.91	424.91	418.38	419.17	12,758	-3.44(-0.81%)
Jul 23, 2014	422.79	423.23	418.82	422.61	11,943	+0.26(+0.06%)
Jul 22, 2014	419.26	423.76	419.26	422.35	12,965	+5.12(+1.23%)
Jul 21, 2014	417.32	418.03	415.56	417.23	5,381	-0.44(-0.11%)
Jul 18, 2014	416.79	418.86	415.29	417.67	3,941	+0.09(+0.02%)
Jul 17, 2014	423.76	424.91	417.14	417.58	9,445	-5.38(-1.27%)
Jul 16, 2014	419.70	423.32	417.85	422.97	7,074	+5.38(+1.29%)
Jul 15, 2014	419.08	419.97	412.73	417.58	6,509	-1.77(-0.42%)
Jul 14, 2014	415.38	419.88	415.38	419.35	2,806	+5.56(+1.34%)
Jul 11, 2014	418.29	418.29	412.56	413.79	6,010	-4.41(-1.05%)
Jul 10, 2014	421.73	421.73	416.17	418.20	14,114	-7.68(-1.80%)
Jul 09, 2014	425.97	428.08	422.79	425.88	11,666	+0.44(+0.10%)
Jul 08, 2014	425.53	425.53	420.58	425.44	3,940	-0.53(-0.12%)
Jul 07, 2014	433.29	433.29	425.79	425.97	3,315	-7.68(-1.77%)
Jul 03, 2014	434.26	433.64	433.64	433.64	1,348	+0.79(+0.18%)
Jul 02, 2014	433.02	435.41	431.97	432.85	3,051	-0.97(-0.22%)
Jul 01, 2014	436.20	437.90	433.82	433.82	2,467	-0.97(-0.22%)
Jun 30, 2014	430.56	434.79	429.23	434.79	6,262	+3.97(+0.92%)
Jun 27, 2014	427.03	430.82	426.32	430.82	1,587	+3.44(+0.81%)
Jun 26, 2014	429.14	430.20	425.08	427.38	5,876	+0.27(+0.06%)
Jun 25, 2014	421.47	427.38	420.41	427.11	36,302	+5.56(+1.32%)
Jun 24, 2014	431.17	432.50	421.56	421.56	6,047	-9.88(-2.29%)
Jun 23, 2014	432.94	433.29	430.47	431.44	4,808	-0.53(-0.12%)
Jun 20, 2014	430.47	433.28	429.50	431.97	3,147	+3.27(+0.76%)
Jun 19, 2014	427.99	428.95	426.64	428.70	15,192	+0.53(+0.12%)
Jun 18, 2014	425.88	428.17	423.65	428.17	16,356	+2.64(+0.62%)
Jun 17, 2014	424.38	427.64	424.38	425.53	3,129	-0.18(-0.04%)
Jun 16, 2014	423.94	426.76	422.10	425.70	3,476	+1.06(+0.25%)
Jun 13, 2014	422.98	424.65	419.98	424.65	3,742	+3.34(+0.79%)
Jun 12, 2014	419.81	424.30	419.81	421.30	9,188	+2.55(+0.61%)
Jun 11, 2014	417.69	419.10	416.11	418.75	4,429	-0.62(-0.15%)
Jun 10, 2014	420.77	420.95	419.04	419.37	1,167	+0.35(+0.08%)
Jun 06, 2014	413.73	419.01	413.64	419.01	2,464	+5.99(+1.45%)
Jun 05, 2014	409.33	413.03	406.60	413.03	10,003	+3.70(+0.90%)
Jun 04, 2014	410.83	410.83	406.60	409.33	6,626	-0.18(-0.04%)
Jun 03, 2014	406.87	409.98	405.72	409.51	9,626	+2.20(+0.54%)
Jun 02, 2014	411.36	411.36	405.81	407.31	5,994	-2.11(-0.52%)
May 30, 2014	409.68	411.18	407.27	409.42	11,670	+0.09(+0.02%)
May 29, 2014	405.63	409.71	404.23	409.33	14,843	+4.84(+1.20%)
May 28, 2014	405.46	405.46	401.44	404.49	2,518	-1.85(-0.46%)
May 27, 2014	403.79	407.04	403.79	406.34	42,739	+3.26(+0.81%)
May 23, 2014	404.14	403.08	403.08	403.08	2,090	-1.41(-0.35%)
May 22, 2014	402.55	405.60	401.94	404.49	3,056	+2.29(+0.57%)
May 21, 2014	400.09	403.43	398.77	402.20	2,047	+4.14(+1.04%)
May 20, 2014	400.53	400.70	396.65	398.06	5,625	-2.47(-0.62%)
May 19, 2014	397.54	401.50	395.86	400.53	3,916	+3.35(+0.84%)
May 16, 2014	395.95	397.18	392.17	397.18	2,262	+1.67(+0.42%)
May 15, 2014	402.11	402.11	389.35	395.51	20,255	-6.95(-1.73%)
May 14, 2014	404.93	407.70	402.25	402.46	5,760	-2.38(-0.59%)
May 13, 2014	405.11	406.87	403.43	404.85	7,803	+0.27(+0.07%)
May 12, 2014	401.94	404.84	399.03	404.58	21,672	+3.96(+0.99%)
May 09, 2014	402.29	402.29	398.06	400.62	5,672	-1.14(-0.28%)
May 08, 2014	410.12	410.12	401.67	401.76	4,815	-8.63(-2.10%)
May 07, 2014	407.75	410.65	404.23	410.39	4,822	+2.82(+0.69%)
May 06, 2014	407.92	410.30	406.78	407.57	2,495	-0.09(-0.02%)
May 05, 2014	406.51	409.33	404.23	407.66	2,903	-0.62(-0.15%)
May 02, 2014	404.93	410.12	404.93	408.27	2,135	+4.40(+1.09%)
May 01, 2014	411.27	411.27	402.51	403.87	7,166	-7.57(-1.84%)
Apr 30, 2014	407.39	411.52	404.14	411.44	4,681	+3.48(+0.85%)
Apr 29, 2014	408.80	413.91	407.57	407.97	3,169	+0.04(+0.01%)
Apr 28, 2014	412.76	412.76	404.40	407.92	5,326	-3.70(-0.90%)
Apr 25, 2014	412.50	415.97	409.68	411.62	3,805	-1.06(-0.26%)
Apr 24, 2014	413.64	415.49	409.95	412.68	5,088	-1.32(-0.32%)
Apr 23, 2014	411.18	416.29	410.92	414.00	6,335	+3.08(+0.75%)
Apr 22, 2014	408.54	411.64	407.31	410.92	6,209	+1.85(+0.45%)
Apr 21, 2014	407.48	410.21	407.48	409.07	5,610	+2.55(+0.63%)
Apr 17, 2014	403.61	406.51	406.51	406.51	3,646	+4.14(+1.03%)
Apr 16, 2014	402.02	403.35	399.48	402.38	38,713	+2.64(+0.66%)
Apr 15, 2014	395.51	400.79	393.13	399.74	3,176	+4.84(+1.23%)
Apr 14, 2014	390.49	397.18	389.26	394.89	4,784	+6.78(+1.75%)
Apr 11, 2014	389.00	390.53	387.76	388.12	7,386	-4.05(-1.03%)
Apr 10, 2014	397.89	401.50	390.23	392.17	4,810	-6.78(-1.70%)
Apr 09, 2014	400.35	400.35	395.16	398.94	2,298	+0.79(+0.20%)
Apr 08, 2014	391.37	399.11	391.37	398.15	4,142	+7.04(+1.80%)
Apr 07, 2014	398.42	398.42	390.32	391.11	15,559	-8.45(-2.11%)
Apr 04, 2014	404.67	407.31	398.54	399.56	27,919	-2.64(-0.66%)
Apr 03, 2014	406.16	406.16	402.20	402.20	3,583	-3.52(-0.87%)
Apr 02, 2014	403.43	406.43	402.90	405.72	22,931	+2.02(+0.50%)
Apr 01, 2014	405.11	405.11	401.06	403.70	10,436	-0.18(-0.04%)
Mar 31, 2014	403.52	404.58	401.06	403.87	5,065	+2.02(+0.50%)
Mar 28, 2014	396.21	403.17	396.21	401.85	3,304	+6.16(+1.56%)
Mar 27, 2014	394.10	398.33	394.10	395.69	4,469	+3.34(+0.85%)
Mar 26, 2014	396.83	398.77	392.34	392.34	4,849	-3.61(-0.91%)
Mar 25, 2014	393.22	396.04	393.22	395.95	3,441	+4.49(+1.15%)
Mar 24, 2014	397.89	398.59	391.02	391.46	10,301	-3.78(-0.96%)
Mar 21, 2014	391.55	399.21	391.55	395.25	20,538	+4.15(+1.06%)
Mar 20, 2014	386.35	393.03	386.35	391.09	3,965	+3.34(+0.86%)
Mar 19, 2014	387.84	390.13	386.26	387.75	4,952	+0.26(+0.07%)
Mar 18, 2014	382.66	388.02	382.66	387.49	4,859	+5.10(+1.33%)
Mar 17, 2014	378.62	382.83	378.62	382.39	4,710	+5.62(+1.49%)
Mar 14, 2014	376.95	378.18	375.28	376.77	18,120	-0.26(-0.07%)
Mar 13, 2014	383.19	383.98	373.96	377.03	54,991	-6.24(-1.63%)
Mar 12, 2014	382.39	384.85	380.20	383.27	44,339	-1.76(-0.46%)
Mar 11, 2014	393.46	393.99	384.06	385.03	5,317	-7.73(-1.97%)
Mar 10, 2014	393.46	393.46	389.51	392.76	4,739	-1.49(-0.38%)
Mar 07, 2014	395.31	395.40	391.62	394.26	4,036	+0.44(+0.11%)
Mar 06, 2014	390.30	394.87	389.25	393.82	5,250	+4.22(+1.08%)
Mar 05, 2014	392.67	393.20	388.91	389.60	5,414	-2.99(-0.76%)
Mar 04, 2014	390.21	394.17	389.69	392.59	5,317	+4.83(+1.25%)
Mar 03, 2014	388.55	393.73	387.23	387.75	14,473	-3.25(-0.83%)
Feb 28, 2014	386.00	392.76	386.00	391.00	7,318	+5.62(+1.46%)
Feb 27, 2014	383.45	385.38	379.86	385.38	6,420	+1.06(+0.27%)
Feb 26, 2014	385.03	387.05	383.36	384.33	5,415	-0.79(-0.21%)
Feb 25, 2014	386.17	386.17	380.20	385.12	61,944	-1.67(-0.43%)
Feb 24, 2014	382.21	387.67	377.56	386.79	46,758	+9.23(+2.44%)
Feb 21, 2014	380.55	380.55	377.56	377.56	4,629	-1.58(-0.42%)
Feb 20, 2014	376.77	380.37	376.51	379.14	5,224	+3.25(+0.86%)
Feb 19, 2014	374.75	379.13	374.75	375.89	7,578	+1.67(+0.45%)
Feb 18, 2014	373.17	374.66	368.79	374.22	2,752	+2.46(+0.66%)
Feb 14, 2014	369.57	371.76	371.76	371.76	3,721	+2.11(+0.57%)
Feb 13, 2014	363.59	370.80	362.27	369.65	8,580	+5.71(+1.57%)
Feb 12, 2014	366.31	368.77	363.68	363.94	3,580	-1.23(-0.34%)
Feb 11, 2014	356.56	366.86	356.56	365.17	13,415	+9.14(+2.57%)
Feb 10, 2014	355.24	357.00	353.49	356.03	4,899	-0.70(-0.20%)
Feb 07, 2014	357.53	358.41	354.58	356.74	7,783	-0.26(-0.07%)
Feb 06, 2014	348.39	357.70	348.39	357.00	4,847	+9.05(+2.60%)
Feb 05, 2014	352.69	352.69	347.39	347.95	17,819	-5.52(-1.56%)
Feb 04, 2014	351.03	354.63	349.62	353.47	15,260	+4.38(+1.25%)
Feb 03, 2014	356.39	357.09	348.48	349.09	10,944	-7.82(-2.19%)
Jan 31, 2014	354.54	359.55	353.13	356.91	4,139	-1.67(-0.47%)
Jan 30, 2014	357.88	359.99	356.97	358.58	7,558	+3.60(+1.01%)
Jan 29, 2014	357.18	357.43	353.18	354.98	12,461	-4.48(-1.25%)
Jan 28, 2014	359.55	359.99	356.91	359.46	8,577	+0.88(+0.25%)
Jan 27, 2014	361.66	361.92	355.07	358.58	9,529	-3.16(-0.87%)
Jan 24, 2014	366.05	366.05	358.23	361.75	21,744	-6.94(-1.88%)
Jan 23, 2014	375.80	376.07	367.28	368.69	18,372	-8.79(-2.33%)
Jan 22, 2014	375.63	377.91	374.05	377.47	42,729	+2.02(+0.54%)
Jan 21, 2014	375.89	378.97	372.38	375.45	6,494	+2.46(+0.66%)
Jan 17, 2014	372.55	372.99	372.99	372.99	5,007	+0.79(+0.21%)
Jan 16, 2014	373.08	373.96	370.36	372.20	9,977	-1.49(-0.40%)
Jan 15, 2014	373.17	375.37	372.64	373.69	10,856	+0.53(+0.14%)
Jan 14, 2014	367.19	373.17	367.19	373.17	5,455	+6.59(+1.80%)
Jan 13, 2014	373.34	373.34	365.79	366.58	4,647	-7.73(-2.07%)
Jan 10, 2014	370.71	374.66	369.65	374.31	6,395	+4.39(+1.19%)
Jan 09, 2014	371.94	373.34	367.81	369.92	8,258	-1.49(-0.40%)
Jan 08, 2014	376.07	376.07	370.27	371.41	7,112	-4.31(-1.15%)
Jan 07, 2014	377.21	377.21	373.26	375.72	16,082	-1.14(-0.30%)
Jan 06, 2014	379.58	380.20	375.32	376.86	8,486	-1.85(-0.49%)
Jan 03, 2014	378.53	380.81	378.35	378.70	3,504	+0.79(+0.21%)