S&P Midcap 400 Ishares Core ETF (NY: IJH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	131.19	131.31	129.60	130.07	1,143,859	-1.49(-1.14%)
Apr 29, 2015	131.60	132.01	131.07	131.56	1,105,235	-0.76(-0.58%)
Apr 28, 2015	131.76	132.38	130.88	132.33	1,053,530	+0.51(+0.39%)
Apr 27, 2015	133.24	133.37	131.64	131.81	952,767	-1.08(-0.81%)
Apr 24, 2015	133.64	133.64	132.77	132.89	661,690	-0.56(-0.42%)
Apr 23, 2015	132.69	133.73	132.62	133.44	832,099	+0.63(+0.48%)
Apr 22, 2015	132.51	132.83	131.70	132.81	910,175	+0.40(+0.30%)
Apr 21, 2015	132.39	133.03	132.26	132.41	745,349	+0.03(+0.02%)
Apr 20, 2015	132.08	132.63	131.95	132.39	919,890	+1.10(+0.84%)
Apr 17, 2015	131.87	132.05	130.79	131.28	1,255,059	-1.55(-1.17%)
Apr 16, 2015	132.99	133.24	132.42	132.84	4,080,745	-0.38(-0.29%)
Apr 15, 2015	133.07	133.71	132.92	133.22	639,958	+0.63(+0.48%)
Apr 14, 2015	132.55	132.83	131.63	132.59	1,051,189	+0.12(+0.09%)
Apr 13, 2015	132.92	133.25	132.46	132.46	776,807	-0.44(-0.33%)
Apr 10, 2015	132.90	133.18	132.66	132.91	1,551,623	+0.25(+0.19%)
Apr 09, 2015	132.59	133.06	131.82	132.66	908,990	-0.01(-0.01%)
Apr 08, 2015	132.04	132.83	131.75	132.66	1,028,788	+0.70(+0.53%)
Apr 07, 2015	132.99	133.16	131.96	131.96	927,751	-1.20(-0.90%)
Apr 06, 2015	131.39	133.20	131.28	133.16	1,648,423	+1.20(+0.91%)
Apr 02, 2015	131.51	131.96	131.96	131.96	891,882	+0.46(+0.35%)
Apr 01, 2015	131.94	131.96	130.63	131.50	1,961,939	-0.44(-0.34%)
Mar 31, 2015	131.92	132.36	131.54	131.94	1,309,223	-0.43(-0.33%)
Mar 30, 2015	131.34	132.63	131.32	132.38	2,792,943	+1.79(+1.37%)
Mar 27, 2015	129.96	130.66	129.74	130.59	689,048	+0.61(+0.47%)
Mar 26, 2015	129.66	130.46	129.28	129.98	1,464,173	-0.32(-0.25%)
Mar 25, 2015	132.67	132.82	130.26	130.30	1,328,800	-2.14(-1.62%)
Mar 24, 2015	133.02	133.04	132.44	132.45	1,698,559	-0.63(-0.47%)
Mar 23, 2015	133.23	133.50	133.03	133.08	2,254,814	+0.07(+0.05%)
Mar 20, 2015	132.32	133.40	132.13	133.01	812,477	+1.27(+0.97%)
Mar 19, 2015	131.84	132.03	131.37	131.74	640,223	-0.36(-0.27%)
Mar 18, 2015	130.47	132.67	130.21	132.09	1,073,946	+1.31(+1.00%)
Mar 17, 2015	130.13	130.86	129.98	130.78	926,548	+0.28(+0.21%)
Mar 16, 2015	129.56	130.61	129.47	130.51	1,228,442	+1.50(+1.16%)
Mar 13, 2015	129.53	129.59	128.15	129.01	1,624,775	-0.79(-0.61%)
Mar 12, 2015	128.93	129.96	128.91	129.80	782,836	+1.42(+1.11%)
Mar 11, 2015	127.74	128.39	127.25	128.38	1,046,021	+0.93(+0.73%)
Mar 10, 2015	127.95	128.13	127.37	127.44	1,186,287	-1.64(-1.27%)
Mar 09, 2015	128.81	129.27	128.79	129.08	972,839	+0.48(+0.38%)
Mar 06, 2015	129.46	129.89	128.34	128.59	855,229	-1.53(-1.18%)
Mar 05, 2015	130.20	130.33	129.74	130.13	1,339,307	+0.11(+0.09%)
Mar 04, 2015	130.08	130.56	129.43	130.01	1,307,166	-0.54(-0.42%)
Mar 03, 2015	130.86	131.03	130.02	130.56	975,943	-0.66(-0.50%)
Mar 02, 2015	130.29	131.25	130.25	131.22	890,083	+1.01(+0.78%)
Feb 27, 2015	130.59	130.87	130.20	130.20	876,064	-0.59(-0.45%)
Feb 26, 2015	130.97	131.09	130.33	130.79	796,938	-0.24(-0.18%)
Feb 25, 2015	131.03	131.40	130.74	131.03	824,605	-0.16(-0.12%)
Feb 24, 2015	130.96	131.27	130.59	131.19	1,069,838	+0.16(+0.12%)
Feb 23, 2015	130.81	131.03	130.26	131.03	923,287	+0.03(+0.02%)
Feb 20, 2015	129.90	131.08	129.26	131.01	1,434,506	+0.94(+0.73%)
Feb 19, 2015	129.86	130.38	129.67	130.07	778,029	-0.22(-0.17%)
Feb 18, 2015	129.54	130.28	129.40	130.28	5,195,673	+0.42(+0.32%)
Feb 17, 2015	129.77	130.07	129.25	129.87	857,915	+0.08(+0.06%)
Feb 13, 2015	129.11	129.79	129.79	129.79	1,598,967	+0.75(+0.58%)
Feb 12, 2015	128.49	129.19	128.19	129.04	1,234,468	+1.17(+0.91%)
Feb 11, 2015	127.69	128.18	127.19	127.87	942,178	-0.05(-0.04%)
Feb 10, 2015	127.60	128.02	126.53	127.92	806,602	+1.02(+0.80%)
Feb 09, 2015	127.10	127.66	126.67	126.90	1,652,535	-0.61(-0.48%)
Feb 06, 2015	128.14	128.33	127.08	127.51	935,668	-0.47(-0.36%)
Feb 05, 2015	127.17	128.05	126.90	127.98	1,165,964	+1.30(+1.02%)
Feb 04, 2015	126.66	127.34	126.45	126.68	1,635,145	-0.55(-0.43%)
Feb 03, 2015	125.56	127.28	125.42	127.23	1,546,437	+2.25(+1.80%)
Feb 02, 2015	124.35	125.02	122.54	124.98	7,728,023	+1.07(+0.87%)
Jan 30, 2015	124.74	125.29	123.78	123.90	3,736,988	-1.74(-1.38%)
Jan 29, 2015	124.77	125.75	123.85	125.64	1,150,292	+0.93(+0.74%)
Jan 28, 2015	126.96	127.14	124.42	124.72	1,302,203	-1.48(-1.17%)
Jan 27, 2015	125.52	126.78	125.52	126.20	1,030,422	-0.93(-0.73%)
Jan 26, 2015	125.64	127.12	125.06	127.12	899,001	+1.47(+1.17%)
Jan 23, 2015	126.18	126.41	125.58	125.65	1,383,416	-0.58(-0.46%)
Jan 22, 2015	124.76	126.26	123.64	126.23	1,374,471	+2.26(+1.82%)
Jan 21, 2015	122.84	124.19	122.59	123.97	1,130,418	+0.86(+0.70%)
Jan 20, 2015	123.68	124.08	122.17	123.12	935,125	-0.31(-0.25%)
Jan 16, 2015	121.38	123.61	121.34	123.43	1,214,189	+1.63(+1.34%)
Jan 15, 2015	123.58	123.74	121.65	121.80	929,299	-1.38(-1.12%)
Jan 14, 2015	122.03	123.25	121.70	123.18	2,195,737	-0.44(-0.36%)
Jan 13, 2015	124.41	125.79	122.38	123.62	1,115,194	+0.00(+0.00%)
Jan 12, 2015	124.52	124.73	123.07	123.62	1,034,660	-0.76(-0.61%)
Jan 09, 2015	125.63	125.63	123.98	124.38	1,416,735	-1.06(-0.85%)
Jan 08, 2015	124.45	125.50	124.33	125.44	1,063,982	+1.90(+1.54%)
Jan 07, 2015	122.76	123.54	122.35	123.54	930,838	+1.65(+1.36%)
Jan 06, 2015	123.48	123.54	121.20	121.89	2,612,990	-1.37(-1.11%)
Jan 05, 2015	124.30	124.80	122.94	123.25	1,364,044	-1.88(-1.50%)
Jan 02, 2015	126.01	126.16	124.23	125.13	1,288,607	-0.18(-0.15%)
Dec 31, 2014	126.99	125.31	125.31	125.31	1,444,940	-1.31(-1.04%)
Dec 30, 2014	126.93	127.25	126.60	126.63	679,628	-0.53(-0.42%)
Dec 29, 2014	126.57	127.54	126.57	127.16	641,643	+0.59(+0.46%)
Dec 26, 2014	126.47	127.01	126.38	126.57	661,113	+0.35(+0.28%)
Dec 24, 2014	126.27	126.22	126.22	126.22	335,554	+0.28(+0.22%)
Dec 23, 2014	125.92	126.34	125.70	125.94	1,204,172	+0.38(+0.30%)
Dec 22, 2014	125.18	125.56	124.95	125.56	1,236,685	+0.52(+0.41%)
Dec 19, 2014	124.95	125.25	124.19	125.05	1,082,073	+0.40(+0.32%)
Dec 18, 2014	124.16	124.65	123.29	124.65	1,227,950	+2.08(+1.69%)
Dec 17, 2014	120.11	122.61	119.77	122.57	2,228,011	+2.79(+2.33%)
Dec 16, 2014	119.47	121.45	119.08	119.78	8,811,945	-0.21(-0.17%)
Dec 15, 2014	121.47	121.75	119.56	119.99	1,234,062	-0.83(-0.69%)
Dec 12, 2014	121.56	122.17	120.82	120.82	837,202	-1.76(-1.43%)
Dec 11, 2014	122.60	123.73	122.34	122.58	948,273	+0.68(+0.56%)
Dec 10, 2014	123.83	123.97	121.77	121.90	1,080,773	-2.36(-1.90%)
Dec 09, 2014	122.34	124.33	122.18	124.26	1,155,762	+0.66(+0.53%)
Dec 08, 2014	124.29	125.07	123.06	123.61	1,334,837	-0.90(-0.72%)
Dec 05, 2014	124.48	124.65	124.14	124.50	1,710,344	+0.20(+0.16%)
Dec 04, 2014	124.23	124.55	123.77	124.30	2,358,738	-0.22(-0.17%)
Dec 03, 2014	123.42	124.67	123.31	124.52	1,129,238	+1.04(+0.84%)
Dec 02, 2014	122.76	123.73	122.76	123.48	673,869	+0.79(+0.64%)
Dec 01, 2014	124.00	124.09	122.67	122.69	1,041,181	-1.59(-1.28%)
Nov 28, 2014	125.23	125.25	124.12	124.28	549,673	-0.99(-0.79%)
Nov 26, 2014	125.31	125.27	125.27	125.27	835,650	-0.02(-0.02%)
Nov 25, 2014	125.26	125.71	124.75	125.29	1,005,371	+0.09(+0.07%)
Nov 24, 2014	124.60	125.22	124.50	125.21	1,031,099	+0.84(+0.68%)
Nov 21, 2014	125.36	125.40	124.07	124.36	1,186,684	+0.57(+0.46%)
Nov 20, 2014	122.68	123.84	122.67	123.80	1,126,272	+0.59(+0.47%)
Nov 19, 2014	123.49	123.51	122.52	123.21	1,006,700	-0.49(-0.40%)
Nov 18, 2014	123.16	124.12	123.12	123.70	8,733,499	+0.73(+0.60%)
Nov 17, 2014	122.97	123.30	122.73	122.97	990,571	-0.26(-0.21%)
Nov 14, 2014	123.18	123.68	122.99	123.23	994,285	-0.02(-0.01%)
Nov 13, 2014	123.81	124.09	122.86	123.24	633,513	-0.55(-0.45%)
Nov 12, 2014	122.97	123.87	122.92	123.80	625,451	+0.30(+0.24%)
Nov 11, 2014	123.48	123.66	123.19	123.49	725,715	+0.00(+0.00%)
Nov 10, 2014	123.19	123.74	123.12	123.49	693,929	+0.34(+0.28%)
Nov 07, 2014	122.86	123.28	122.52	123.15	844,501	+0.10(+0.08%)
Nov 06, 2014	122.18	123.05	122.07	123.05	1,185,732	+0.92(+0.75%)
Nov 05, 2014	122.54	122.62	121.63	122.12	929,031	+0.37(+0.30%)
Nov 04, 2014	121.82	122.18	121.25	121.75	958,488	-0.50(-0.41%)
Nov 03, 2014	122.26	122.85	121.87	122.25	9,968,334	+0.28(+0.23%)
Oct 31, 2014	122.13	122.13	121.11	121.97	1,489,927	+1.32(+1.09%)
Oct 30, 2014	119.89	120.86	119.42	120.65	803,156	+0.41(+0.34%)
Oct 29, 2014	120.61	120.76	119.32	120.24	1,202,795	-0.21(-0.17%)
Oct 28, 2014	118.95	120.44	118.65	120.44	939,914	+1.99(+1.68%)
Oct 27, 2014	118.00	118.45	118.44	118.45	765,572	+0.02(+0.01%)
Oct 24, 2014	118.11	118.51	117.55	118.44	671,598	+0.41(+0.34%)
Oct 23, 2014	117.52	118.74	117.26	118.03	1,060,398	+1.67(+1.44%)
Oct 22, 2014	117.83	118.10	116.28	116.36	1,411,624	-1.18(-1.00%)
Oct 21, 2014	115.68	117.58	115.42	117.54	1,135,873	+2.69(+2.34%)
Oct 20, 2014	113.38	114.89	113.33	114.85	1,013,948	+1.23(+1.08%)
Oct 17, 2014	114.23	114.40	113.08	113.62	1,246,942	+0.84(+0.75%)
Oct 16, 2014	109.43	113.04	109.31	112.78	11,345,354	+1.03(+0.92%)
Oct 15, 2014	111.76	112.45	109.06	111.75	3,412,833	-0.01(-0.01%)
Oct 14, 2014	111.52	113.02	111.18	111.76	2,655,080	+1.04(+0.94%)
Oct 13, 2014	112.23	112.78	110.67	110.72	2,326,066	-1.47(-1.31%)
Oct 10, 2014	113.95	114.49	112.12	112.18	2,432,015	-1.93(-1.69%)
Oct 09, 2014	116.51	116.55	114.09	114.11	1,231,318	-2.77(-2.37%)
Oct 08, 2014	115.28	116.92	114.29	116.89	1,314,392	+1.65(+1.44%)
Oct 07, 2014	116.43	116.71	115.20	115.23	1,036,615	-1.74(-1.49%)
Oct 06, 2014	117.78	117.87	116.66	116.97	920,929	-0.26(-0.22%)
Oct 03, 2014	117.27	117.64	116.65	117.23	1,918,167	+0.75(+0.64%)
Oct 02, 2014	116.02	116.86	114.83	116.48	1,601,987	+0.27(+0.23%)
Oct 01, 2014	117.59	117.69	115.87	116.21	11,538,718	-1.59(-1.35%)
Sep 30, 2014	118.89	118.99	117.77	117.80	1,813,370	-1.03(-0.86%)
Sep 29, 2014	117.87	119.03	117.76	118.83	1,424,013	-0.29(-0.25%)
Sep 26, 2014	118.47	119.23	118.16	119.12	995,298	+0.91(+0.77%)
Sep 25, 2014	119.38	119.49	117.84	118.20	1,040,961	-1.65(-1.37%)
Sep 24, 2014	119.25	119.99	118.83	119.85	895,185	+0.57(+0.47%)
Sep 23, 2014	119.70	120.38	119.26	119.28	1,042,184	-0.99(-0.82%)
Sep 22, 2014	121.62	121.65	120.11	120.27	1,339,161	-1.63(-1.34%)
Sep 19, 2014	123.18	123.18	121.59	121.90	1,327,316	-0.75(-0.61%)
Sep 18, 2014	122.70	122.91	122.37	122.65	618,098	+0.41(+0.34%)
Sep 17, 2014	122.49	122.92	121.84	122.24	1,026,943	-0.09(-0.08%)
Sep 16, 2014	121.28	122.66	121.23	122.33	14,146,878	+0.67(+0.55%)
Sep 15, 2014	122.14	122.25	121.31	121.66	663,122	-0.49(-0.40%)
Sep 12, 2014	123.28	123.28	121.83	122.15	924,380	-1.14(-0.93%)
Sep 11, 2014	122.18	123.34	122.12	123.29	538,583	+0.56(+0.45%)
Sep 10, 2014	122.69	122.91	121.99	122.74	745,169	+0.16(+0.13%)
Sep 09, 2014	123.46	123.58	122.44	122.58	934,327	-0.94(-0.77%)
Sep 08, 2014	123.50	123.89	122.97	123.53	837,948	-0.12(-0.10%)
Sep 05, 2014	123.10	123.66	122.66	123.65	1,150,353	+0.49(+0.40%)
Sep 04, 2014	123.66	124.18	122.88	123.16	959,914	-0.43(-0.35%)
Sep 03, 2014	124.37	124.44	123.37	123.59	649,807	-0.19(-0.15%)
Sep 02, 2014	123.65	124.33	123.36	123.78	11,562,922	+0.41(+0.33%)
Aug 29, 2014	123.17	123.36	123.36	123.36	722,475	+0.57(+0.46%)
Aug 28, 2014	122.62	122.98	122.19	122.80	485,171	-0.16(-0.13%)
Aug 27, 2014	123.28	123.39	122.81	122.96	436,542	-0.17(-0.14%)
Aug 26, 2014	122.91	123.34	122.86	123.13	563,019	+0.39(+0.32%)
Aug 25, 2014	123.01	123.09	122.42	122.74	574,625	+0.42(+0.34%)
Aug 22, 2014	122.35	122.67	121.99	122.31	770,479	-0.10(-0.08%)
Aug 21, 2014	122.31	122.57	121.77	122.42	939,057	+0.18(+0.15%)
Aug 20, 2014	121.70	122.36	121.53	122.24	820,687	+0.33(+0.27%)
Aug 19, 2014	121.47	121.96	121.44	121.91	710,391	+0.71(+0.59%)
Aug 18, 2014	120.67	121.24	120.33	121.20	1,009,123	+1.39(+1.16%)
Aug 15, 2014	120.53	120.53	118.89	119.81	792,719	-0.06(-0.05%)
Aug 14, 2014	119.54	119.96	119.41	119.87	693,399	+0.50(+0.42%)
Aug 13, 2014	118.85	119.58	118.56	119.37	613,163	+0.97(+0.82%)
Aug 12, 2014	118.49	119.21	117.88	118.40	1,094,663	-0.39(-0.33%)
Aug 11, 2014	118.81	119.50	118.61	118.80	957,228	+0.52(+0.44%)
Aug 08, 2014	117.22	118.23	116.94	118.28	750,421	+1.19(+1.02%)
Aug 07, 2014	117.89	118.21	116.78	117.09	1,051,241	-0.44(-0.37%)
Aug 06, 2014	116.74	118.06	116.74	117.52	1,006,752	+0.18(+0.15%)
Aug 05, 2014	117.40	118.25	116.81	117.34	1,106,698	-0.58(-0.50%)
Aug 04, 2014	117.63	118.05	116.52	117.93	1,191,796	+0.52(+0.45%)
Aug 01, 2014	117.28	117.78	116.24	117.40	16,078,582	-0.03(-0.03%)
Jul 31, 2014	118.98	119.30	117.44	117.44	1,748,764	-2.48(-2.07%)
Jul 30, 2014	120.13	120.51	119.49	119.92	979,187	+0.21(+0.18%)
Jul 29, 2014	120.43	120.92	119.70	119.70	956,874	-0.53(-0.44%)
Jul 28, 2014	120.59	120.67	119.55	120.24	1,364,928	-0.24(-0.20%)
Jul 25, 2014	120.71	121.10	120.36	120.48	1,261,794	-0.86(-0.71%)
Jul 24, 2014	121.26	121.72	121.11	121.34	1,070,199	+0.20(+0.16%)
Jul 23, 2014	121.43	121.43	120.76	121.14	797,074	-0.09(-0.08%)
Jul 22, 2014	121.27	121.71	121.13	121.23	825,652	+0.58(+0.48%)
Jul 21, 2014	120.50	120.91	120.13	120.66	788,842	-0.43(-0.35%)
Jul 18, 2014	119.89	121.17	119.81	121.09	892,415	+1.46(+1.22%)
Jul 17, 2014	120.43	121.16	119.44	119.63	1,276,308	-1.35(-1.12%)
Jul 16, 2014	121.71	121.81	120.46	120.98	16,651,770	-0.15(-0.13%)
Jul 15, 2014	121.37	121.92	120.41	121.13	1,803,853	-0.40(-0.33%)
Jul 14, 2014	121.82	121.89	121.30	121.53	785,157	+0.52(+0.43%)
Jul 11, 2014	121.10	121.31	120.61	121.01	884,354	-0.20(-0.16%)
Jul 10, 2014	120.08	121.76	120.00	121.21	1,175,442	-0.75(-0.62%)
Jul 09, 2014	121.95	122.12	121.56	121.96	653,330	+0.25(+0.20%)
Jul 08, 2014	122.45	122.71	121.17	121.71	1,836,046	-0.90(-0.74%)
Jul 07, 2014	123.59	123.64	122.50	122.62	963,585	-1.14(-0.92%)
Jul 03, 2014	123.47	123.76	123.76	123.76	407,003	+0.58(+0.47%)
Jul 02, 2014	123.71	123.98	122.98	123.17	928,882	-0.64(-0.52%)
Jul 01, 2014	123.23	124.47	123.17	123.82	15,771,669	+0.95(+0.78%)
Jun 30, 2014	122.24	122.86	121.88	122.86	1,676,066	+0.54(+0.44%)
Jun 27, 2014	121.27	122.37	121.27	122.32	538,267	+0.75(+0.61%)
Jun 26, 2014	121.87	121.89	120.75	121.58	675,202	-0.25(-0.20%)
Jun 25, 2014	120.85	121.89	120.80	121.83	1,021,355	+0.72(+0.60%)
Jun 24, 2014	121.86	122.71	121.06	121.10	707,094	-0.94(-0.77%)
Jun 23, 2014	122.16	122.49	121.82	122.04	587,914	-0.02(-0.01%)
Jun 20, 2014	121.97	122.20	121.72	122.06	529,946	+0.24(+0.20%)
Jun 19, 2014	121.99	121.99	121.35	121.82	528,557	+0.15(+0.13%)
Jun 18, 2014	121.08	121.81	120.80	121.67	1,274,499	+0.47(+0.39%)
Jun 17, 2014	120.06	121.72	119.86	121.19	16,347,679	+1.13(+0.94%)
Jun 16, 2014	120.03	120.50	119.64	120.06	515,750	-0.08(-0.06%)
Jun 13, 2014	119.97	120.37	119.43	120.14	486,092	+0.34(+0.29%)
Jun 12, 2014	120.21	120.35	119.52	119.80	548,510	-0.65(-0.54%)
Jun 11, 2014	120.37	120.53	119.98	120.45	447,481	-0.33(-0.28%)
Jun 10, 2014	120.95	121.01	120.44	120.78	441,391	+0.04(+0.04%)
Jun 06, 2014	120.36	120.79	120.23	120.74	835,353	+0.74(+0.62%)
Jun 05, 2014	119.14	120.15	118.47	120.00	671,766	+1.16(+0.97%)
Jun 04, 2014	118.08	118.88	117.89	118.84	289,294	+0.62(+0.53%)
Jun 03, 2014	118.01	118.51	117.79	118.21	548,956	-0.11(-0.09%)
Jun 02, 2014	118.10	118.35	117.22	118.33	881,942	+0.46(+0.39%)
May 30, 2014	118.17	118.34	117.66	117.86	666,621	-0.25(-0.21%)
May 29, 2014	118.01	118.21	117.42	118.11	685,905	+0.53(+0.45%)
May 28, 2014	117.94	117.95	117.14	117.58	632,112	-0.35(-0.30%)
May 27, 2014	117.73	118.21	117.58	117.93	784,116	+0.76(+0.65%)
May 23, 2014	116.38	117.17	117.17	117.17	357,320	+0.57(+0.49%)
May 22, 2014	115.87	116.79	115.67	116.60	255,089	+0.92(+0.80%)
May 21, 2014	115.39	115.99	114.96	115.68	453,536	+0.57(+0.50%)
May 20, 2014	116.00	116.10	114.60	115.11	553,162	-1.19(-1.02%)
May 19, 2014	115.41	116.69	115.34	116.30	397,422	+0.61(+0.53%)
May 16, 2014	115.29	115.69	114.56	115.69	456,338	+0.56(+0.48%)
May 15, 2014	115.53	115.61	113.80	115.13	855,632	-0.86(-0.74%)
May 14, 2014	116.78	116.96	115.90	115.99	564,764	-1.03(-0.88%)
May 13, 2014	117.57	117.89	116.92	117.02	459,876	-0.45(-0.39%)
May 12, 2014	116.19	117.65	116.19	117.47	443,736	+1.66(+1.44%)
May 09, 2014	115.29	115.81	114.70	115.81	557,901	+0.32(+0.27%)
May 08, 2014	115.88	117.14	115.21	115.49	594,247	-0.54(-0.46%)
May 07, 2014	115.86	116.08	114.42	116.03	712,205	+0.51(+0.44%)
May 06, 2014	116.12	116.43	115.35	115.52	664,366	-0.90(-0.77%)
May 05, 2014	115.68	116.67	115.05	116.42	879,367	+0.04(+0.04%)
May 02, 2014	116.12	117.24	115.88	116.37	622,309	+0.31(+0.27%)