iShares S&P Software Index Fund (NY: IGV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	41.51	41.68	41.32	41.37	1,662,732	-0.20(-0.48%)
Feb 27, 2019	41.34	41.61	41.11	41.57	2,190,015	+0.18(+0.43%)
Feb 26, 2019	41.18	41.50	41.05	41.39	1,330,821	+0.10(+0.24%)
Feb 25, 2019	41.51	41.56	41.22	41.29	2,253,270	+0.11(+0.28%)
Feb 22, 2019	40.82	41.19	40.75	41.18	3,358,256	+0.63(+1.56%)
Feb 21, 2019	40.45	40.72	40.23	40.55	1,458,378	+0.05(+0.13%)
Feb 20, 2019	40.92	40.97	40.24	40.49	2,936,151	-0.34(-0.84%)
Feb 19, 2019	40.76	40.89	40.62	40.84	1,323,367	+0.05(+0.13%)
Feb 15, 2019	40.85	40.95	40.52	40.78	1,637,575	+0.20(+0.50%)
Feb 14, 2019	40.31	40.75	40.10	40.58	1,659,453	+0.19(+0.47%)
Feb 13, 2019	40.68	40.71	40.28	40.39	1,322,315	-0.01(-0.01%)
Feb 12, 2019	40.19	40.45	39.97	40.39	1,919,332	+0.65(+1.63%)
Feb 11, 2019	40.03	40.21	39.67	39.75	1,105,916	-0.01(-0.03%)
Feb 08, 2019	38.77	39.76	38.75	39.76	1,088,880	+0.66(+1.68%)
Feb 07, 2019	39.09	39.31	38.77	39.10	1,475,965	-0.25(-0.63%)
Feb 06, 2019	39.59	39.65	38.97	39.35	1,413,831	-0.42(-1.05%)
Feb 05, 2019	39.57	39.80	39.54	39.77	1,303,852	+0.37(+0.93%)
Feb 04, 2019	38.88	39.49	38.85	39.41	1,597,895	+0.66(+1.71%)
Feb 01, 2019	38.54	38.82	38.37	38.74	2,352,481	+0.35(+0.91%)
Jan 31, 2019	37.90	38.56	37.80	38.40	8,311,628	+0.64(+1.70%)
Jan 30, 2019	37.26	37.76	37.08	37.75	2,356,056	+0.83(+2.26%)
Jan 29, 2019	37.47	37.47	36.83	36.92	1,685,841	-0.47(-1.26%)
Jan 28, 2019	37.39	37.53	37.11	37.39	1,776,381	-0.38(-1.01%)
Jan 25, 2019	37.51	37.85	37.44	37.77	1,466,859	+0.57(+1.52%)
Jan 24, 2019	37.22	37.31	36.91	37.20	1,754,778	+0.07(+0.19%)
Jan 23, 2019	37.35	37.64	36.78	37.13	832,675	-0.01(-0.03%)
Jan 22, 2019	37.49	37.53	36.90	37.14	1,979,163	-0.52(-1.39%)
Jan 18, 2019	37.32	37.78	37.17	37.67	3,966,527	+0.65(+1.75%)
Jan 17, 2019	36.60	37.21	36.55	37.02	2,328,415	+0.27(+0.74%)
Jan 16, 2019	36.84	36.96	36.55	36.75	1,228,722	-0.03(-0.07%)
Jan 15, 2019	36.13	36.81	36.13	36.77	1,427,328	+0.66(+1.83%)
Jan 14, 2019	36.26	36.29	35.99	36.11	1,617,274	-0.39(-1.07%)
Jan 11, 2019	36.48	36.51	36.14	36.50	594,253	-0.12(-0.33%)
Jan 10, 2019	36.20	36.65	36.05	36.62	1,244,322	+0.19(+0.53%)
Jan 09, 2019	36.37	36.59	36.17	36.43	1,394,402	+0.24(+0.67%)
Jan 08, 2019	36.02	36.28	35.65	36.19	1,392,119	+0.57(+1.59%)
Jan 07, 2019	35.05	35.89	34.96	35.62	2,409,744	+0.70(+1.99%)
Jan 04, 2019	34.02	35.14	33.87	34.93	1,709,666	+1.53(+4.59%)
Jan 03, 2019	34.03	34.17	33.36	33.40	3,136,975	-1.08(-3.15%)
Jan 02, 2019	33.99	34.66	33.84	34.48	1,534,860	-0.18(-0.52%)
Dec 31, 2018	34.74	34.82	34.32	34.66	975,235	+0.34(+0.99%)
Dec 28, 2018	34.77	34.86	33.93	34.32	1,286,130	-0.05(-0.16%)
Dec 27, 2018	33.25	34.38	33.10	34.38	2,181,409	+0.51(+1.50%)
Dec 26, 2018	31.99	33.87	31.99	33.87	3,145,516	+2.07(+6.51%)
Dec 24, 2018	32.21	32.60	31.76	31.80	2,832,589	-0.78(-2.40%)
Dec 21, 2018	34.00	34.00	32.44	32.58	3,357,254	-1.23(-3.63%)
Dec 20, 2018	34.23	34.56	33.06	33.81	4,117,698	-0.60(-1.75%)
Dec 19, 2018	34.74	35.45	34.02	34.41	3,062,386	-0.22(-0.62%)
Dec 18, 2018	34.62	34.87	34.35	34.62	2,493,655	+0.36(+1.04%)
Dec 17, 2018	35.12	35.21	34.07	34.27	2,043,039	-1.16(-3.26%)
Dec 14, 2018	35.85	36.10	35.34	35.42	1,708,590	-0.93(-2.55%)
Dec 13, 2018	36.68	36.77	36.08	36.35	773,067	-0.08(-0.21%)
Dec 12, 2018	36.67	37.04	36.42	36.43	1,616,370	+0.49(+1.37%)
Dec 11, 2018	36.61	36.67	35.69	35.94	2,066,698	-0.01(-0.02%)
Dec 10, 2018	35.28	36.12	35.19	35.94	1,469,352	+0.55(+1.54%)
Dec 07, 2018	36.42	36.61	35.19	35.40	1,920,411	-1.16(-3.18%)
Dec 06, 2018	35.42	36.56	35.16	36.56	2,489,279	+0.32(+0.87%)
Dec 04, 2018	37.14	37.44	36.16	36.24	2,765,693	-1.08(-2.90%)
Dec 03, 2018	37.95	38.06	37.02	37.33	2,643,322	+0.26(+0.69%)
Nov 30, 2018	36.87	37.13	36.63	37.07	3,289,988	+0.42(+1.16%)
Nov 29, 2018	36.53	36.93	36.18	36.65	1,888,843	+0.04(+0.11%)
Nov 28, 2018	35.80	36.64	35.51	36.61	3,608,270	+1.51(+4.29%)
Nov 27, 2018	35.16	35.24	34.81	35.10	1,026,621	-0.21(-0.60%)
Nov 26, 2018	34.89	35.37	34.79	35.32	2,958,355	+0.81(+2.34%)
Nov 23, 2018	34.20	34.65	34.20	34.51	604,917	-0.04(-0.12%)
Nov 21, 2018		34.55	34.55	34.55	0	+0.72(+2.13%)
Nov 20, 2018	33.08	34.24	32.95	33.83	4,084,883	-0.29(-0.86%)
Nov 19, 2018	35.98	35.98	34.03	34.12	4,399,855	-1.95(-5.40%)
Nov 16, 2018	35.98	36.31	35.78	36.07	1,642,490	-0.19(-0.53%)
Nov 15, 2018	35.31	36.32	35.18	36.26	1,177,690	+0.93(+2.62%)
Nov 14, 2018	36.02	36.59	35.17	35.34	1,080,488	-0.35(-0.97%)
Nov 13, 2018	35.75	36.15	35.41	35.69	1,480,449	+0.10(+0.28%)
Nov 12, 2018	36.59	36.59	35.38	35.59	3,070,895	-1.06(-2.89%)
Nov 09, 2018	37.15	37.24	36.24	36.65	1,316,996	-1.00(-2.65%)
Nov 08, 2018	37.81	37.99	37.39	37.64	1,485,547	-0.17(-0.44%)
Nov 07, 2018	36.86	37.91	36.74	37.81	2,066,317	+1.41(+3.88%)
Nov 06, 2018	36.28	36.74	36.10	36.40	1,263,615	+0.01(+0.02%)
Nov 05, 2018	36.66	36.66	36.02	36.39	3,442,424	-0.20(-0.53%)
Nov 02, 2018	37.13	37.29	36.40	36.59	1,636,981	-0.39(-1.05%)
Nov 01, 2018	36.74	37.01	36.30	36.98	4,275,241	+0.38(+1.04%)
Oct 31, 2018	36.17	37.01	36.17	36.60	1,663,106	+0.87(+2.44%)
Oct 30, 2018	35.28	35.77	34.98	35.72	4,359,254	+0.58(+1.65%)
Oct 29, 2018	36.39	36.72	34.48	35.14	3,787,116	-0.25(-0.71%)
Oct 26, 2018	35.19	36.11	34.91	35.40	3,587,939	-0.98(-2.69%)
Oct 25, 2018	35.70	36.57	35.63	36.37	2,520,396	+1.23(+3.51%)
Oct 24, 2018	36.89	36.89	35.13	35.14	2,676,828	-1.64(-4.45%)
Oct 23, 2018	36.25	36.98	35.96	36.78	4,592,608	-0.15(-0.40%)
Oct 22, 2018	36.71	37.12	36.38	36.93	5,191,916	+0.41(+1.11%)
Oct 19, 2018	37.47	37.61	36.50	36.52	5,407,198	-0.65(-1.76%)
Oct 18, 2018	37.99	37.99	36.92	37.17	3,754,332	-1.03(-2.69%)
Oct 17, 2018	38.25	38.26	37.78	38.20	2,373,964	-0.06(-0.15%)
Oct 16, 2018	37.58	38.35	37.49	38.26	7,201,698	+1.42(+3.85%)
Oct 15, 2018	37.40	37.40	36.65	36.84	5,581,807	-0.56(-1.49%)
Oct 12, 2018	37.25	37.58	36.67	37.40	4,314,541	+1.29(+3.56%)
Oct 11, 2018	36.15	36.94	35.92	36.11	9,991,859	-0.20(-0.55%)
Oct 10, 2018	37.98	38.01	36.27	36.31	8,380,040	-1.84(-4.82%)
Oct 09, 2018	38.21	38.65	37.97	38.15	4,320,465	-0.12(-0.31%)
Oct 08, 2018	39.12	39.12	37.78	38.27	3,900,929	-0.99(-2.52%)
Oct 05, 2018	39.49	39.83	38.74	39.26	1,708,590	-0.24(-0.61%)
Oct 04, 2018	40.30	40.30	39.18	39.50	2,413,834	-0.89(-2.21%)
Oct 03, 2018	40.36	40.62	40.21	40.39	834,124	+0.17(+0.41%)
Oct 02, 2018	40.82	40.82	40.14	40.23	2,219,840	-0.60(-1.47%)
Oct 01, 2018	41.26	41.26	40.70	40.83	1,516,128	-0.11(-0.26%)
Sep 28, 2018	40.79	41.09	40.74	40.93	4,372,629	+0.09(+0.23%)
Sep 27, 2018	40.73	40.97	40.73	40.84	801,815	+0.23(+0.57%)
Sep 26, 2018	40.81	40.96	40.56	40.61	988,538	-0.09(-0.22%)
Sep 25, 2018	40.52	40.73	40.44	40.70	619,103	+0.33(+0.81%)
Sep 24, 2018	39.95	40.39	39.61	40.37	2,009,586	+0.29(+0.73%)
Sep 21, 2018	40.43	40.52	40.02	40.08	1,138,726	-0.07(-0.18%)
Sep 20, 2018	40.07	40.24	39.72	40.15	1,649,150	+0.33(+0.83%)
Sep 19, 2018	40.44	40.44	39.54	39.82	2,788,753	-0.49(-1.21%)
Sep 18, 2018	40.10	40.59	39.94	40.31	2,206,154	+0.19(+0.47%)
Sep 17, 2018	41.08	41.12	40.08	40.12	2,705,441	-0.92(-2.24%)
Sep 14, 2018	40.98	41.27	40.85	41.04	1,803,233	+0.21(+0.52%)
Sep 13, 2018	40.88	41.10	40.70	40.83	1,336,987	+0.16(+0.39%)
Sep 12, 2018	40.49	40.72	40.08	40.67	1,612,990	+0.27(+0.66%)
Sep 11, 2018	39.92	40.48	39.91	40.40	1,506,894	+0.42(+1.05%)
Sep 10, 2018	39.89	40.05	39.59	39.98	1,082,651	+0.34(+0.86%)
Sep 07, 2018	39.19	39.88	39.12	39.64	1,395,615	+0.23(+0.57%)
Sep 06, 2018	39.20	39.52	39.05	39.41	2,349,156	+0.22(+0.55%)
Sep 05, 2018	40.14	40.25	38.93	39.20	3,230,292	-1.07(-2.67%)
Sep 04, 2018	39.97	40.30	39.86	40.27	1,141,215	+0.16(+0.41%)
Aug 31, 2018		40.11	40.11	40.11	0	-0.02(-0.06%)
Aug 30, 2018	40.27	40.34	40.08	40.13	1,081,144	-0.38(-0.95%)
Aug 29, 2018	40.04	40.59	40.04	40.52	1,691,103	+0.46(+1.16%)
Aug 28, 2018	40.02	40.09	39.82	40.05	1,099,266	+0.16(+0.39%)
Aug 27, 2018	40.19	40.22	39.70	39.90	1,475,972	-0.01(-0.04%)
Aug 24, 2018	39.21	39.92	39.21	39.91	2,343,052	+1.02(+2.63%)
Aug 23, 2018	38.70	39.08	38.67	38.89	1,840,956	+0.19(+0.48%)
Aug 22, 2018	38.30	38.74	38.30	38.70	1,136,157	+0.40(+1.04%)
Aug 21, 2018	38.32	38.59	38.30	38.31	510,834	+0.12(+0.31%)
Aug 20, 2018	38.15	38.27	37.96	38.19	1,218,707	+0.10(+0.27%)
Aug 17, 2018	38.18	38.19	37.80	38.09	1,686,557	-0.14(-0.36%)
Aug 16, 2018	38.38	38.43	38.17	38.22	783,863	+0.18(+0.46%)
Aug 15, 2018	38.40	38.60	37.76	38.05	2,259,966	-0.55(-1.41%)
Aug 14, 2018	38.40	38.63	38.17	38.59	1,648,624	+0.28(+0.72%)
Aug 13, 2018	38.65	38.82	38.27	38.31	1,429,522	-0.18(-0.47%)
Aug 10, 2018	38.28	38.67	38.18	38.49	2,332,536	+0.02(+0.05%)
Aug 09, 2018	38.27	38.70	38.27	38.48	794,008	+0.17(+0.45%)
Aug 08, 2018	38.28	38.35	38.03	38.30	603,259	+0.08(+0.21%)
Aug 07, 2018	38.32	38.45	38.10	38.22	2,037,449	+0.11(+0.28%)
Aug 06, 2018	37.95	38.14	37.73	38.11	1,443,603	+0.27(+0.70%)
Aug 03, 2018	38.04	38.13	37.51	37.85	1,635,980	-0.05(-0.12%)
Aug 02, 2018	36.98	37.92	36.98	37.89	2,681,094	+0.63(+1.69%)
Aug 01, 2018	37.18	37.56	37.17	37.26	2,220,972	+0.21(+0.58%)
Jul 31, 2018	37.00	37.35	36.63	37.05	3,908,010	+0.13(+0.35%)
Jul 30, 2018	38.19	38.19	36.65	36.92	6,130,750	-1.34(-3.49%)
Jul 27, 2018	39.28	39.28	37.92	38.26	3,672,067	-1.00(-2.56%)
Jul 26, 2018	39.24	39.51	39.01	39.26	3,226,987	-0.12(-0.30%)
Jul 25, 2018	38.76	39.41	38.76	39.38	814,935	+0.62(+1.59%)
Jul 24, 2018	39.48	39.48	38.60	38.76	1,558,768	-0.47(-1.20%)
Jul 23, 2018	39.12	39.24	38.84	39.23	884,225	+0.13(+0.33%)
Jul 20, 2018	39.29	39.37	39.09	39.10	1,484,255	-0.02(-0.05%)
Jul 19, 2018	39.29	39.29	39.03	39.12	1,697,173	-0.22(-0.57%)
Jul 18, 2018	39.33	39.39	39.07	39.34	794,940	+0.06(+0.16%)
Jul 17, 2018	38.77	39.34	38.57	39.28	1,398,194	+0.33(+0.84%)
Jul 16, 2018	39.20	39.24	38.88	38.95	1,184,185	-0.23(-0.60%)
Jul 13, 2018	39.20	39.24	38.84	39.19	1,461,731	+0.02(+0.05%)
Jul 12, 2018	38.54	39.19	38.48	39.17	2,497,356	+1.03(+2.69%)
Jul 11, 2018	37.58	38.21	37.55	38.14	1,256,585	+0.26(+0.67%)
Jul 10, 2018	38.01	38.09	37.82	37.88	883,108	-0.01(-0.02%)
Jul 09, 2018	37.94	38.01	37.51	37.89	1,252,564	+0.19(+0.51%)
Jul 06, 2018	37.19	37.76	37.14	37.70	647,111	+0.51(+1.37%)
Jul 05, 2018	37.13	37.21	36.89	37.19	1,441,760	+0.31(+0.85%)
Jul 03, 2018		36.87	36.87	36.87	0	-0.24(-0.64%)
Jul 02, 2018	36.27	37.11	36.27	37.11	1,245,979	+0.63(+1.72%)
Jun 29, 2018		36.75	36.40	36.48	1,889,850	+0.15(+0.40%)
Jun 28, 2018	35.79	36.46	35.71	36.33	2,278,359	+0.65(+1.81%)
Jun 27, 2018	36.69	36.84	35.69	35.69	1,576,324	-0.82(-2.25%)
Jun 26, 2018	36.49	36.77	36.40	36.51	847,645	+0.18(+0.50%)
Jun 25, 2018	36.80	36.80	35.98	36.33	3,484,978	-0.74(-2.00%)
Jun 22, 2018	37.59	37.59	36.88	37.07	3,872,086	-0.65(-1.71%)
Jun 21, 2018	38.18	38.27	37.61	37.71	1,035,793	-0.41(-1.07%)
Jun 20, 2018	38.26	38.49	38.10	38.12	1,131,382	-0.14(-0.36%)
Jun 19, 2018	38.14	38.27	37.68	38.26	1,089,437	-0.28(-0.73%)
Jun 18, 2018	38.08	38.57	37.92	38.54	1,398,568	+0.23(+0.61%)
Jun 15, 2018		38.35	38.41	38.31	691,101	-0.10(-0.26%)
Jun 14, 2018	38.35	38.69	38.30	38.41	1,280,695	+0.21(+0.54%)
Jun 13, 2018	38.13	38.43	38.08	38.20	1,844,848	+0.14(+0.38%)
Jun 12, 2018	37.80	38.09	37.80	38.05	527,496	+0.39(+1.02%)
Jun 11, 2018	37.63	37.76	37.54	37.67	2,969,611	+0.10(+0.28%)
Jun 08, 2018	37.20	37.59	37.10	37.57	683,239	+0.27(+0.72%)
Jun 07, 2018	37.94	37.98	36.91	37.30	1,861,599	-0.64(-1.69%)
Jun 06, 2018		37.94	37.66	37.94	922,522	+0.25(+0.65%)
Jun 05, 2018	37.49	37.73	37.46	37.69	1,398,718	+0.29(+0.76%)
Jun 04, 2018	37.31	37.43	37.02	37.41	1,584,954	+0.28(+0.75%)
Jun 01, 2018	36.74	37.14	36.66	37.13	3,105,733	+0.60(+1.63%)
May 31, 2018	36.62	36.90	36.51	36.53	893,612	-0.03(-0.09%)
May 30, 2018	36.54	36.71	36.39	36.56	1,602,992	+0.40(+1.09%)
May 29, 2018	36.30	36.34	35.94	36.17	1,399,384	-0.24(-0.66%)
May 25, 2018		36.41	36.41	36.41	0	-0.08(-0.22%)
May 24, 2018	36.55	36.57	36.11	36.49	844,510	-0.02(-0.05%)
May 23, 2018	35.74	36.51	35.71	36.51	1,344,334	+0.47(+1.30%)
May 22, 2018	36.48	36.48	36.00	36.04	926,217	-0.23(-0.62%)
May 21, 2018	36.56	36.60	36.10	36.27	565,626	+0.03(+0.09%)
May 18, 2018	35.88	36.38	35.88	36.24	978,233	+0.24(+0.67%)
May 17, 2018	36.01	36.28	35.77	36.00	676,644	-0.07(-0.20%)
May 16, 2018	36.13	36.21	35.93	36.07	550,432	+0.04(+0.11%)
May 15, 2018	35.89	36.05	35.68	36.03	902,085	-0.16(-0.44%)
May 14, 2018	36.71	36.79	36.07	36.19	1,988,036	-0.42(-1.13%)
May 11, 2018	36.84	36.84	36.47	36.60	530,050	-0.39(-1.06%)
May 10, 2018	36.84	37.02	36.60	36.99	1,074,814	+0.33(+0.90%)
May 09, 2018	36.23	36.74	36.09	36.66	1,435,771	+0.59(+1.63%)
May 08, 2018	35.83	36.08	35.69	36.08	901,158	+0.18(+0.50%)
May 07, 2018	35.72	36.04	35.64	35.90	1,394,532	+0.38(+1.06%)
May 04, 2018	34.77	35.69	34.75	35.52	1,143,556	+0.54(+1.54%)
May 03, 2018	34.68	35.22	34.38	34.98	2,138,937	+0.19(+0.53%)
May 02, 2018	34.88	35.13	34.71	34.80	1,338,445	-0.19(-0.55%)
May 01, 2018	34.60	35.01	34.43	34.99	1,038,397	+0.31(+0.88%)
Apr 30, 2018	34.88	35.00	34.48	34.68	824,674	-0.05(-0.13%)
Apr 27, 2018	34.91	35.06	34.50	34.73	598,397	-0.08(-0.23%)
Apr 26, 2018	34.36	34.98	34.29	34.81	1,070,372	+0.76(+2.23%)
Apr 25, 2018	34.34	34.37	33.54	34.05	1,323,156	-0.23(-0.68%)
Apr 24, 2018	35.14	35.35	34.01	34.28	1,583,196	-0.60(-1.71%)
Apr 23, 2018	34.99	35.33	34.72	34.88	1,089,141	-0.04(-0.10%)
Apr 20, 2018	35.23	35.25	34.76	34.91	3,189,598	-0.45(-1.28%)
Apr 19, 2018	35.63	35.63	35.25	35.36	1,561,597	-0.31(-0.87%)
Apr 18, 2018	35.67	35.79	35.31	35.67	2,094,272	+0.15(+0.43%)
Apr 17, 2018	35.00	35.62	34.98	35.52	1,695,886	+0.78(+2.25%)
Apr 16, 2018	34.67	34.88	34.39	34.74	1,735,132	+0.39(+1.14%)
Apr 13, 2018	34.85	34.89	34.14	34.35	874,487	-0.34(-0.99%)
Apr 12, 2018	34.32	34.84	34.32	34.69	516,384	+0.52(+1.51%)
Apr 11, 2018	34.09	34.55	34.03	34.17	1,069,891	-0.13(-0.38%)
Apr 10, 2018	34.16	34.44	33.82	34.30	1,820,290	+0.70(+2.09%)
Apr 09, 2018	33.68	34.20	33.58	33.60	2,259,369	+0.24(+0.72%)
Apr 06, 2018	33.74	34.06	33.15	33.36	1,468,727	-0.75(-2.19%)
Apr 05, 2018	34.38	34.43	33.91	34.11	2,588,832	+0.06(+0.18%)
Apr 04, 2018	32.88	34.14	32.74	34.05	1,571,177	+0.62(+1.86%)
Apr 03, 2018	33.44	33.56	32.98	33.43	1,949,481	+0.31(+0.93%)
Apr 02, 2018	33.69	33.92	32.74	33.12	1,001,950	-0.77(-2.27%)
Mar 29, 2018		33.89	33.89	33.89	0	+0.62(+1.86%)
Mar 28, 2018	33.61	33.73	33.08	33.27	1,827,581	-0.40(-1.18%)
Mar 27, 2018	35.29	35.29	33.43	33.67	1,271,946	-1.25(-3.58%)
Mar 26, 2018	34.36	34.96	34.10	34.92	1,170,708	+1.30(+3.86%)
Mar 23, 2018	34.50	34.60	33.62	33.62	971,167	-0.83(-2.42%)
Mar 22, 2018	34.94	35.17	34.44	34.45	749,602	-0.84(-2.39%)
Mar 21, 2018	35.43	35.69	35.23	35.30	1,278,726	-0.13(-0.37%)
Mar 20, 2018	35.30	35.58	35.09	35.43	666,200	+0.01(+0.02%)
Mar 19, 2018	35.72	35.75	35.05	35.42	1,303,841	-0.41(-1.15%)
Mar 16, 2018	36.03	36.17	35.78	35.83	977,772	-0.10(-0.28%)
Mar 15, 2018	35.97	36.09	35.75	35.93	635,977	-0.04(-0.11%)
Mar 14, 2018	36.15	36.19	35.75	35.97	970,871	+0.01(+0.03%)
Mar 13, 2018	36.59	36.59	35.87	35.96	595,859	-0.38(-1.06%)
Mar 12, 2018	36.54	36.56	36.28	36.34	1,074,729	-0.06(-0.16%)
Mar 09, 2018	36.24	36.41	36.08	36.40	1,188,309	+0.46(+1.28%)
Mar 08, 2018	35.81	36.02	35.74	35.94	1,887,937	+0.25(+0.71%)
Mar 07, 2018		35.72		35.69	803,181	+0.58(+1.64%)
Mar 06, 2018	35.19	35.19	34.84	35.11	613,823	+0.13(+0.36%)
Mar 05, 2018	34.49	35.10	34.36	34.99	1,477,334	+0.33(+0.96%)
Mar 02, 2018	33.60	34.71	33.56	34.66	1,022,021	+0.68(+2.00%)