US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	57.94	58.41	57.72	58.32	11,316,726	+0.41(+0.71%)
Feb 26, 2015	58.21	58.44	57.77	57.91	12,887,821	-0.49(-0.85%)
Feb 25, 2015	58.21	58.95	58.19	58.41	14,600,907	+0.13(+0.21%)
Feb 24, 2015	59.03	59.07	58.07	58.28	27,982,778	-1.12(-1.89%)
Feb 23, 2015	59.16	59.43	58.90	59.40	18,134,702	+0.46(+0.79%)
Feb 20, 2015	58.74	59.08	58.33	58.94	14,925,964	+0.54(+0.92%)
Feb 19, 2015	59.03	59.45	58.32	58.40	16,895,764	-1.14(-1.91%)
Feb 18, 2015	59.17	59.61	58.66	59.53	19,453,820	+0.50(+0.85%)
Feb 17, 2015	59.03	59.70	58.94	59.03	16,977,348	-0.17(-0.29%)
Feb 13, 2015	59.56	59.20	59.20	59.20	11,457,290	-0.32(-0.54%)
Feb 12, 2015	59.34	59.57	58.83	59.53	12,856,617	+0.63(+1.08%)
Feb 11, 2015	59.02	59.29	58.49	58.89	9,951,397	-0.13(-0.21%)
Feb 10, 2015	58.86	59.13	58.38	59.02	12,445,011	+0.21(+0.35%)
Feb 09, 2015	59.02	59.38	58.79	58.81	11,839,772	-0.28(-0.47%)
Feb 06, 2015	60.52	60.52	58.86	59.09	22,432,552	-1.60(-2.64%)
Feb 05, 2015	60.12	60.75	60.03	60.69	14,037,981	+0.63(+1.04%)
Feb 04, 2015	60.07	60.30	59.75	60.06	10,550,100	-0.18(-0.29%)
Feb 03, 2015	59.50	60.30	59.37	60.24	13,550,359	+0.55(+0.93%)
Feb 02, 2015	59.90	59.91	58.65	59.69	33,106,470	-0.19(-0.32%)
Jan 30, 2015	60.87	60.87	59.84	59.88	13,681,032	-1.00(-1.63%)
Jan 29, 2015	60.99	60.99	60.31	60.88	9,330,439	+0.10(+0.17%)
Jan 28, 2015	61.34	61.58	60.76	60.77	16,741,969	-0.43(-0.71%)
Jan 27, 2015	61.07	61.43	60.96	61.21	5,688,220	-0.08(-0.13%)
Jan 26, 2015	60.72	61.30	60.54	61.29	11,764,652	+0.60(+0.98%)
Jan 23, 2015	60.78	61.00	60.56	60.69	6,832,653	-0.13(-0.21%)
Jan 22, 2015	59.90	60.86	59.82	60.82	14,433,955	+1.16(+1.95%)
Jan 21, 2015	59.70	59.75	59.44	59.65	9,237,887	-0.09(-0.15%)
Jan 20, 2015	60.37	60.49	59.57	59.74	19,912,290	-0.47(-0.78%)
Jan 16, 2015	59.64	60.29	59.51	60.21	16,286,948	+0.51(+0.85%)
Jan 15, 2015	59.84	59.88	59.40	59.70	16,491,605	+0.08(+0.14%)
Jan 14, 2015	58.96	59.64	58.84	59.62	13,704,720	+0.39(+0.66%)
Jan 13, 2015	59.47	59.73	58.89	59.23	16,299,908	-0.15(-0.26%)
Jan 12, 2015	59.15	59.44	59.15	59.39	9,698,984	+0.32(+0.55%)
Jan 09, 2015	59.08	59.29	58.68	59.06	10,128,805	+0.02(+0.04%)
Jan 08, 2015	58.86	59.17	58.58	59.04	13,720,999	+0.33(+0.57%)
Jan 07, 2015	57.98	58.83	57.86	58.71	14,887,595	+0.75(+1.30%)
Jan 06, 2015	57.67	58.18	57.61	57.96	16,446,479	+0.42(+0.73%)
Jan 05, 2015	57.20	57.66	57.09	57.54	24,087,958	+0.19(+0.33%)
Jan 02, 2015	57.11	57.45	56.82	57.34	17,462,018	+0.70(+1.24%)
Dec 31, 2014	57.69	56.64	56.64	56.64	12,574,274	-0.88(-1.54%)
Dec 30, 2014	57.42	57.80	57.37	57.53	10,410,850	-0.06(-0.10%)
Dec 29, 2014	57.28	57.82	57.12	57.59	5,308,620	+0.25(+0.44%)
Dec 26, 2014	57.24	57.47	57.23	57.34	3,938,031	+0.22(+0.39%)
Dec 24, 2014	57.48	57.12	57.12	57.12	5,504,204	-0.24(-0.41%)
Dec 23, 2014	57.65	57.73	57.23	57.35	12,874,136	-0.29(-0.51%)
Dec 22, 2014	56.69	57.64	56.65	57.64	21,799,458	+0.93(+1.65%)
Dec 19, 2014	56.51	56.89	56.41	56.71	12,762,947	+0.12(+0.21%)
Dec 18, 2014	56.33	56.59	56.10	56.59	19,177,374	+0.50(+0.90%)
Dec 17, 2014	55.05	56.10	54.97	56.09	25,691,482	+1.23(+2.23%)
Dec 16, 2014	55.19	55.43	54.66	54.86	19,463,174	-0.26(-0.46%)
Dec 15, 2014	55.90	56.07	55.03	55.12	14,283,559	-0.66(-1.18%)
Dec 12, 2014	56.19	56.44	55.76	55.78	17,629,328	-0.51(-0.91%)
Dec 11, 2014	56.21	56.52	56.21	56.29	15,125,485	+0.05(+0.09%)
Dec 10, 2014	56.16	56.45	56.00	56.24	12,030,034	-0.13(-0.23%)
Dec 09, 2014	55.91	56.48	55.78	56.37	11,770,217	+0.19(+0.34%)
Dec 08, 2014	55.91	56.48	55.77	56.18	17,938,540	+0.25(+0.44%)
Dec 05, 2014	55.91	56.06	55.55	55.93	24,830,092	-0.29(-0.52%)
Dec 04, 2014	56.24	56.27	55.83	56.22	16,046,754	+0.09(+0.16%)
Dec 03, 2014	56.20	56.28	55.99	56.13	9,115,524	-0.05(-0.09%)
Dec 02, 2014	55.87	56.25	55.57	56.18	12,207,550	+0.20(+0.35%)
Dec 01, 2014	56.10	56.42	55.67	55.99	8,828,656	-0.20(-0.36%)
Nov 28, 2014	55.93	56.70	55.90	56.19	8,723,998	+0.16(+0.29%)
Nov 26, 2014	55.72	56.03	56.03	56.03	33,024,196	+0.42(+0.75%)
Nov 25, 2014	55.56	55.72	55.38	55.62	8,192,814	+0.15(+0.28%)
Nov 24, 2014	55.49	55.61	55.36	55.46	8,787,162	+0.16(+0.29%)
Nov 21, 2014	55.37	55.37	55.09	55.30	15,957,532	+0.40(+0.73%)
Nov 20, 2014	54.60	54.90	54.43	54.90	7,162,758	+0.15(+0.28%)
Nov 19, 2014	55.05	55.11	54.72	54.75	8,344,279	-0.34(-0.62%)
Nov 18, 2014	54.89	55.18	54.76	55.09	11,855,460	+0.26(+0.48%)
Nov 17, 2014	54.58	54.91	54.58	54.83	7,001,583	+0.20(+0.37%)
Nov 14, 2014	54.97	55.07	54.51	54.62	13,880,548	-0.34(-0.61%)
Nov 13, 2014	54.86	55.13	54.78	54.96	6,757,310	+0.22(+0.40%)
Nov 12, 2014	55.02	55.06	54.59	54.74	9,571,234	-0.28(-0.52%)
Nov 11, 2014	55.18	55.35	54.78	55.02	5,491,444	-0.14(-0.25%)
Nov 10, 2014	54.54	55.21	54.54	55.16	7,646,737	+0.25(+0.45%)
Nov 07, 2014	55.03	55.12	54.65	54.91	16,315,233	-0.04(-0.08%)
Nov 06, 2014	55.16	55.45	54.82	54.96	12,696,409	-0.23(-0.42%)
Nov 05, 2014	55.26	55.43	54.86	55.19	20,992,292	+0.00(+0.00%)
Nov 04, 2014	55.12	55.23	54.67	55.19	13,644,557	+0.07(+0.12%)
Nov 03, 2014	54.70	55.16	54.66	55.13	17,749,378	+0.42(+0.77%)
Oct 31, 2014	54.45	54.84	54.37	54.70	16,090,876	+0.41(+0.75%)
Oct 30, 2014	53.67	54.35	53.67	54.29	12,661,554	+0.46(+0.85%)
Oct 29, 2014	54.12	54.16	53.44	53.83	23,465,246	-0.40(-0.74%)
Oct 28, 2014	53.86	54.24	53.66	54.24	7,043,686	+0.18(+0.32%)
Oct 27, 2014	53.68	54.08	53.74	54.06	12,672,079	+0.32(+0.60%)
Oct 24, 2014	53.70	53.92	53.41	53.74	9,042,739	+0.02(+0.04%)
Oct 23, 2014	53.46	53.85	53.37	53.72	10,338,275	+0.40(+0.75%)
Oct 22, 2014	53.39	53.72	53.27	53.32	27,773,456	-0.02(-0.04%)
Oct 21, 2014	53.00	53.41	52.78	53.34	11,754,865	+0.50(+0.95%)
Oct 20, 2014	52.08	52.84	52.00	52.84	17,091,642	+0.74(+1.43%)
Oct 17, 2014	52.38	52.38	51.65	52.09	14,335,130	+0.26(+0.51%)
Oct 16, 2014	51.44	52.04	51.15	51.83	26,144,460	+0.14(+0.27%)
Oct 15, 2014	52.05	52.24	51.24	51.69	23,078,184	-0.36(-0.70%)
Oct 14, 2014	51.62	52.43	51.51	52.05	20,759,012	+0.77(+1.51%)
Oct 13, 2014	51.46	51.87	51.24	51.28	14,350,497	-0.09(-0.17%)
Oct 10, 2014	51.57	52.05	51.35	51.37	15,387,697	-0.07(-0.14%)
Oct 09, 2014	51.37	52.04	51.37	51.44	25,136,906	-0.07(-0.13%)
Oct 08, 2014	50.54	51.52	50.54	51.51	18,081,550	+0.96(+1.91%)
Oct 07, 2014	50.78	51.03	50.51	50.54	12,787,208	-0.30(-0.59%)
Oct 06, 2014	50.77	51.12	50.73	50.84	15,505,586	+0.07(+0.13%)
Oct 03, 2014	50.53	50.87	50.36	50.78	8,553,895	+0.34(+0.68%)
Oct 02, 2014	50.44	50.75	50.09	50.44	16,407,477	-0.08(-0.16%)
Oct 01, 2014	50.47	50.81	50.30	50.52	20,616,720	+0.03(+0.06%)
Sep 30, 2014	50.76	50.87	50.41	50.49	18,375,214	-0.31(-0.60%)
Sep 29, 2014	50.38	50.79	50.26	50.79	14,611,595	-0.01(-0.03%)
Sep 26, 2014	50.18	50.87	50.04	50.81	15,399,901	+0.55(+1.10%)
Sep 25, 2014	50.51	50.54	50.06	50.25	18,631,962	-0.25(-0.49%)
Sep 24, 2014	50.53	51.00	50.34	50.50	19,420,526	-0.05(-0.10%)
Sep 23, 2014	50.82	51.07	50.53	50.55	11,226,990	-0.29(-0.57%)
Sep 22, 2014	51.25	51.26	50.84	50.84	22,365,970	-0.46(-0.89%)
Sep 19, 2014	51.40	51.54	51.15	51.30	17,859,118	+0.03(+0.06%)
Sep 18, 2014	51.75	51.80	51.17	51.27	19,548,828	-0.38(-0.73%)
Sep 17, 2014	51.87	52.13	51.60	51.64	25,889,418	-0.04(-0.07%)
Sep 16, 2014	51.30	51.84	51.27	51.68	17,351,652	+0.38(+0.75%)
Sep 15, 2014	51.54	51.73	51.09	51.30	14,212,724	-0.21(-0.41%)
Sep 12, 2014	52.68	52.75	51.23	51.51	36,180,248	-1.53(-2.88%)
Sep 11, 2014	52.93	53.12	52.77	53.03	9,666,861	+0.07(+0.12%)
Sep 10, 2014	53.52	53.55	52.92	52.97	20,157,868	-0.74(-1.39%)
Sep 09, 2014	53.86	53.99	53.61	53.71	9,693,193	-0.29(-0.54%)
Sep 08, 2014	54.10	54.19	53.88	54.00	11,715,563	-0.09(-0.17%)
Sep 05, 2014	53.68	54.14	53.59	54.09	18,325,848	+0.51(+0.94%)
Sep 04, 2014	53.68	53.89	53.39	53.59	15,064,588	-0.10(-0.19%)
Sep 03, 2014	53.67	53.84	53.56	53.69	11,973,654	+0.01(+0.03%)
Sep 02, 2014	53.54	53.74	53.50	53.68	7,449,678	+0.03(+0.05%)
Aug 29, 2014	53.49	53.65	53.65	53.65	8,546,259	+0.27(+0.50%)
Aug 28, 2014	53.42	53.51	53.24	53.38	5,658,546	-0.05(-0.09%)
Aug 27, 2014	53.46	53.55	53.31	53.43	3,943,344	+0.09(+0.16%)
Aug 26, 2014	53.34	53.52	53.28	53.34	4,338,416	+0.00(+0.00%)
Aug 25, 2014	53.59	53.64	53.12	53.34	10,117,061	-0.02(-0.04%)
Aug 22, 2014	53.79	53.79	53.23	53.36	11,479,490	-0.36(-0.67%)
Aug 21, 2014	53.85	54.00	53.75	53.73	6,424,819	-0.05(-0.09%)
Aug 20, 2014	53.56	53.83	53.27	53.78	20,747,696	+0.26(+0.49%)
Aug 19, 2014	53.59	53.67	53.41	53.52	10,833,069	+0.04(+0.08%)
Aug 18, 2014	53.20	53.41	53.13	53.47	20,799,596	+0.49(+0.93%)
Aug 15, 2014	53.11	53.23	52.82	52.98	13,426,919	+0.05(+0.10%)
Aug 14, 2014	52.92	53.14	52.83	52.93	9,021,588	-0.01(-0.03%)
Aug 13, 2014	52.38	52.94	52.38	52.94	7,938,336	+0.65(+1.24%)
Aug 12, 2014	52.40	52.53	52.22	52.29	5,370,597	-0.15(-0.29%)
Aug 11, 2014	52.24	52.59	52.18	52.45	13,445,818	+0.29(+0.55%)
Aug 08, 2014	51.98	52.14	51.71	52.16	9,345,883	+0.39(+0.75%)
Aug 07, 2014	51.82	52.02	51.67	51.77	9,611,387	+0.08(+0.15%)
Aug 06, 2014	51.25	51.90	51.22	51.69	13,269,598	+0.09(+0.18%)
Aug 05, 2014	51.87	52.04	51.48	51.59	21,582,718	-0.46(-0.89%)
Aug 04, 2014	51.74	52.17	51.55	52.06	12,404,281	+0.31(+0.60%)
Aug 01, 2014	51.77	52.24	51.71	51.74	20,237,614	-0.10(-0.20%)
Jul 31, 2014	52.24	52.50	51.84	51.85	21,823,402	-0.76(-1.44%)
Jul 30, 2014	52.48	52.98	52.32	52.61	14,816,341	-0.05(-0.10%)
Jul 29, 2014	52.93	52.95	52.62	52.66	6,974,332	-0.25(-0.46%)
Jul 28, 2014	52.61	53.04	52.60	52.90	10,215,753	+0.32(+0.60%)
Jul 25, 2014	52.88	52.94	52.53	52.58	9,754,835	-0.30(-0.56%)
Jul 24, 2014	53.13	53.15	52.74	52.88	10,166,663	-0.14(-0.26%)
Jul 23, 2014	52.95	53.06	52.83	53.02	6,932,372	+0.12(+0.22%)
Jul 22, 2014	52.84	53.00	52.78	52.90	10,610,981	+0.22(+0.43%)
Jul 21, 2014	52.75	52.78	52.55	52.68	6,640,120	-0.15(-0.29%)
Jul 18, 2014	52.51	52.88	52.37	52.83	13,501,720	+0.46(+0.88%)
Jul 17, 2014	52.62	52.65	52.30	52.37	9,875,998	-0.31(-0.59%)
Jul 16, 2014	52.61	52.70	52.36	52.68	19,597,362	+0.20(+0.37%)
Jul 15, 2014	52.43	52.61	52.24	52.48	7,804,884	-0.01(-0.03%)
Jul 14, 2014	52.32	52.52	52.16	52.50	15,481,353	+0.24(+0.46%)
Jul 11, 2014	52.20	52.31	52.03	52.26	5,783,755	+0.04(+0.07%)
Jul 10, 2014	51.82	52.37	51.75	52.22	12,996,786	+0.17(+0.32%)
Jul 09, 2014	51.90	52.14	51.70	52.06	8,249,461	+0.12(+0.22%)
Jul 08, 2014	51.71	52.08	51.69	51.94	12,725,330	+0.16(+0.31%)
Jul 07, 2014	51.68	51.90	51.66	51.78	13,661,181	+0.05(+0.10%)
Jul 03, 2014	51.69	51.73	51.73	51.73	7,811,260	-0.25(-0.47%)
Jul 02, 2014	52.04	52.06	51.69	51.98	12,060,047	-0.06(-0.11%)
Jul 01, 2014	51.86	52.18	51.76	52.03	10,552,686	+0.13(+0.25%)
Jun 30, 2014	52.00	52.11	51.56	51.90	12,278,512	-0.04(-0.08%)
Jun 27, 2014	51.52	51.98	51.52	51.95	9,442,778	+0.31(+0.60%)
Jun 26, 2014	51.64	51.73	51.49	51.64	7,273,193	-0.06(-0.11%)
Jun 25, 2014	51.69	51.80	51.54	51.69	9,629,157	+0.00(+0.00%)
Jun 24, 2014	51.66	51.87	51.55	51.69	9,518,407	+0.02(+0.05%)
Jun 23, 2014	51.79	51.97	51.64	51.67	10,349,885	-0.12(-0.24%)
Jun 20, 2014	51.41	51.83	51.32	51.79	13,050,117	+0.18(+0.35%)
Jun 19, 2014	51.25	51.61	51.18	51.61	11,200,269	+0.39(+0.77%)
Jun 18, 2014	50.86	51.33	50.70	51.22	17,097,684	+0.32(+0.62%)
Jun 17, 2014	50.76	50.99	50.63	50.90	8,293,442	+0.07(+0.14%)
Jun 16, 2014	51.02	51.21	50.76	50.83	15,641,690	-0.27(-0.53%)
Jun 13, 2014	51.08	51.16	50.62	51.10	8,190,030	+0.13(+0.25%)
Jun 12, 2014	51.05	51.12	50.63	50.97	15,776,776	-0.15(-0.29%)
Jun 11, 2014	51.21	51.33	50.90	51.13	15,121,352	-0.21(-0.41%)
Jun 10, 2014	51.48	51.64	51.10	51.33	20,221,606	-0.82(-1.58%)
Jun 06, 2014	52.43	52.45	52.03	52.16	9,858,326	-0.11(-0.21%)
Jun 05, 2014	51.44	52.32	51.39	52.27	27,359,486	+0.80(+1.56%)
Jun 04, 2014	51.43	51.59	51.23	51.46	20,776,770	+0.05(+0.10%)
Jun 03, 2014	51.40	51.45	51.25	51.41	6,014,864	-0.06(-0.13%)
Jun 02, 2014	51.38	51.58	51.27	51.48	11,618,001	+0.09(+0.18%)
May 30, 2014	51.06	51.44	51.05	51.38	16,567,752	+0.25(+0.49%)
May 29, 2014	51.18	51.18	50.95	51.13	6,458,630	+0.06(+0.13%)
May 28, 2014	51.17	51.17	50.77	51.07	10,097,556	-0.21(-0.41%)
May 27, 2014	50.94	51.31	50.93	51.28	10,931,904	+0.31(+0.60%)
May 23, 2014	50.65	50.97	50.97	50.97	7,296,790	+0.24(+0.47%)
May 22, 2014	50.65	50.81	50.50	50.73	5,414,947	+0.10(+0.19%)
May 21, 2014	50.87	51.01	50.53	50.63	9,128,856	-0.20(-0.39%)
May 20, 2014	51.01	51.18	50.69	50.83	6,139,125	-0.16(-0.31%)
May 19, 2014	51.10	51.12	50.77	50.99	10,027,176	-0.19(-0.36%)
May 16, 2014	50.82	51.19	50.63	51.18	17,749,936	+0.37(+0.73%)
May 15, 2014	50.88	50.89	50.39	50.80	26,515,228	-0.09(-0.17%)
May 14, 2014	50.87	51.03	50.63	50.89	12,387,446	+0.13(+0.25%)
May 13, 2014	50.92	51.43	50.72	50.76	12,258,946	-0.30(-0.59%)
May 12, 2014	51.00	51.16	50.93	51.06	8,163,654	+0.11(+0.21%)
May 09, 2014	50.87	51.10	50.69	50.95	7,946,152	-0.01(-0.01%)
May 08, 2014	50.91	51.17	50.76	50.96	11,735,231	+0.03(+0.06%)
May 07, 2014	50.45	50.96	50.39	50.93	22,248,398	+0.59(+1.17%)
May 06, 2014	50.48	50.48	50.16	50.34	10,534,355	-0.19(-0.37%)
May 05, 2014	50.16	50.54	49.98	50.53	17,260,588	+0.18(+0.36%)
May 02, 2014	50.15	50.56	50.10	50.35	13,166,303	-0.02(-0.04%)
May 01, 2014	49.99	50.40	49.71	50.37	22,550,604	+0.39(+0.77%)
Apr 30, 2014	49.68	50.01	49.66	49.99	8,907,539	+0.22(+0.45%)
Apr 29, 2014	49.63	49.94	49.63	49.76	6,331,217	+0.03(+0.06%)
Apr 28, 2014	49.55	49.81	49.32	49.73	14,026,411	+0.26(+0.52%)
Apr 25, 2014	49.47	49.66	49.34	49.48	7,490,719	-0.17(-0.35%)
Apr 24, 2014	49.54	49.69	49.43	49.65	8,753,581	+0.16(+0.33%)
Apr 23, 2014	49.61	49.68	49.33	49.48	6,415,620	-0.15(-0.30%)
Apr 22, 2014	49.43	49.69	49.20	49.63	9,656,371	+0.16(+0.33%)
Apr 21, 2014	49.34	49.47	49.20	49.47	11,898,002	+0.21(+0.42%)
Apr 17, 2014	49.25	49.26	49.26	49.26	23,611,144	-0.14(-0.28%)
Apr 16, 2014	49.24	49.47	49.10	49.40	13,070,250	+0.29(+0.60%)
Apr 15, 2014	48.67	49.15	48.62	49.10	14,050,245	+0.52(+1.06%)
Apr 14, 2014	48.54	48.72	48.31	48.59	14,530,382	+0.18(+0.37%)
Apr 11, 2014	48.60	48.78	48.33	48.41	13,552,119	-0.29(-0.60%)
Apr 10, 2014	49.18	49.39	48.58	48.70	11,582,266	-0.44(-0.89%)
Apr 09, 2014	49.30	49.31	48.85	49.14	10,155,096	-0.04(-0.07%)
Apr 08, 2014	48.87	49.23	48.78	49.18	12,173,982	+0.27(+0.56%)
Apr 07, 2014	48.69	49.25	48.69	48.90	21,059,840	+0.05(+0.10%)
Apr 04, 2014	48.91	49.14	48.67	48.85	16,814,340	+0.19(+0.40%)
Apr 03, 2014	48.82	48.90	48.54	48.66	14,227,140	-0.17(-0.35%)
Apr 02, 2014	48.67	48.88	48.57	48.83	14,615,410	+0.01(+0.01%)
Apr 01, 2014	48.67	48.83	48.26	48.82	22,266,320	+0.31(+0.64%)
Mar 31, 2014	48.49	48.68	48.10	48.52	12,220,180	+0.28(+0.58%)
Mar 28, 2014	48.07	48.40	48.01	48.24	11,613,930	+0.32(+0.66%)
Mar 27, 2014	47.68	47.96	47.50	47.92	11,560,973	+0.23(+0.48%)
Mar 26, 2014	48.11	48.29	47.67	47.69	14,613,827	-0.54(-1.11%)
Mar 25, 2014	48.19	48.28	47.88	48.23	14,341,311	+0.35(+0.73%)
Mar 24, 2014	48.54	48.54	47.61	47.88	15,387,515	-0.28(-0.59%)
Mar 21, 2014	47.90	48.30	47.86	48.16	26,701,730	+0.39(+0.82%)
Mar 20, 2014	47.60	47.79	47.24	47.77	22,134,960	+0.06(+0.13%)
Mar 19, 2014	48.59	48.80	47.51	47.71	23,019,090	-0.86(-1.77%)
Mar 18, 2014	48.38	48.62	48.25	48.57	15,044,180	+0.21(+0.44%)
Mar 17, 2014	48.54	48.69	48.27	48.35	12,726,303	+0.08(+0.16%)
Mar 14, 2014	48.13	48.53	48.10	48.28	12,073,430	+0.01(+0.03%)
Mar 13, 2014	48.48	48.54	48.13	48.26	13,238,729	-0.16(-0.32%)
Mar 12, 2014	48.11	48.45	48.11	48.42	9,718,426	+0.11(+0.22%)
Mar 11, 2014	48.08	48.42	48.05	48.31	14,478,968	+0.26(+0.55%)
Mar 10, 2014	48.14	48.30	47.84	48.05	16,572,039	-0.18(-0.37%)
Mar 07, 2014	48.52	48.66	48.01	48.23	20,521,720	-0.55(-1.13%)
Mar 06, 2014	48.96	48.99	48.60	48.78	12,298,511	-0.23(-0.48%)
Mar 05, 2014	49.08	49.14	48.62	49.01	17,904,580	-0.06(-0.13%)
Mar 04, 2014	48.73	49.13	48.73	49.08	21,315,266	+0.60(+1.23%)