INDUSTRIAL SEL (NY: XLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	59.32	59.37	58.96	59.36	11,964,622	+0.11(+0.19%)
May 30, 2017	59.10	59.33	59.01	59.25	6,929,964	-0.02(-0.03%)
May 26, 2017	59.11	59.34	59.09	59.26	6,814,477	+0.07(+0.12%)
May 25, 2017	58.94	59.27	58.89	59.19	7,781,091	+0.39(+0.66%)
May 24, 2017	58.81	59.02	58.61	58.81	8,973,870	+0.07(+0.12%)
May 23, 2017	58.71	58.79	58.46	58.74	8,935,863	+0.12(+0.21%)
May 22, 2017	58.60	58.69	58.44	58.61	7,399,790	+0.45(+0.77%)
May 19, 2017	57.59	58.42	57.59	58.17	11,741,087	+0.76(+1.32%)
May 18, 2017	57.15	57.75	56.84	57.41	17,357,596	+0.08(+0.14%)
May 17, 2017	57.95	58.03	57.31	57.33	17,313,152	-1.17(-2.00%)
May 16, 2017	58.63	58.68	58.27	58.50	6,651,629	-0.06(-0.11%)
May 15, 2017	58.29	58.60	58.29	58.56	9,569,975	+0.27(+0.47%)
May 12, 2017	58.46	58.46	58.15	58.29	8,174,148	-0.33(-0.55%)
May 11, 2017	58.45	58.69	58.09	58.61	9,554,625	-0.02(-0.03%)
May 10, 2017	58.79	58.79	58.38	58.63	8,498,358	-0.12(-0.21%)
May 09, 2017	58.72	58.90	58.68	58.75	6,789,421	+0.08(+0.13%)
May 08, 2017	58.82	58.88	58.59	58.68	6,913,636	-0.16(-0.27%)
May 05, 2017	58.61	58.85	58.49	58.83	8,088,178	+0.30(+0.51%)
May 04, 2017	58.63	58.69	58.20	58.53	9,262,911	+0.06(+0.11%)
May 03, 2017	58.26	58.56	58.15	58.47	9,928,555	+0.04(+0.08%)
May 02, 2017	58.31	58.46	58.18	58.43	10,749,952	+0.28(+0.48%)
May 01, 2017	58.45	58.45	58.02	58.15	12,778,206	-0.18(-0.30%)
Apr 28, 2017	58.68	58.81	58.25	58.32	11,813,938	-0.27(-0.47%)
Apr 27, 2017	58.57	58.79	58.36	58.60	9,226,368	-0.02(-0.03%)
Apr 26, 2017	58.70	58.94	58.56	58.61	13,687,067	+0.01(+0.02%)
Apr 25, 2017	58.57	58.76	58.41	58.60	14,087,362	+0.28(+0.48%)
Apr 24, 2017	58.30	58.40	58.11	58.32	11,941,245	+0.82(+1.42%)
Apr 21, 2017	57.47	57.69	57.34	57.51	11,615,005	+0.05(+0.09%)
Apr 20, 2017	57.07	57.65	57.04	57.45	10,797,255	+0.69(+1.21%)
Apr 19, 2017	56.92	57.12	56.66	56.77	10,754,900	+0.05(+0.09%)
Apr 18, 2017	56.62	56.94	56.48	56.71	8,534,112	-0.18(-0.32%)
Apr 17, 2017	56.46	56.92	56.39	56.90	10,069,173	+0.62(+1.09%)
Apr 13, 2017	56.64	56.82	56.28	56.28	11,509,039	-0.40(-0.71%)
Apr 12, 2017	57.43	57.53	56.65	56.69	12,832,153	-0.79(-1.38%)
Apr 11, 2017	57.30	57.50	56.94	57.48	11,571,178	+0.08(+0.14%)
Apr 10, 2017	57.29	57.73	57.28	57.40	7,200,004	+0.14(+0.25%)
Apr 07, 2017	57.22	57.50	57.15	57.26	8,556,650	+0.06(+0.11%)
Apr 06, 2017	57.08	57.46	56.97	57.20	8,682,982	+0.16(+0.28%)
Apr 05, 2017	57.43	57.91	56.96	57.04	12,992,677	-0.18(-0.32%)
Apr 04, 2017	57.07	57.22	56.95	57.22	10,509,730	+0.15(+0.26%)
Apr 03, 2017	57.22	57.40	56.71	57.08	11,914,583	-0.12(-0.22%)
Mar 31, 2017	57.29	57.48	57.20	57.20	8,799,411	-0.24(-0.41%)
Mar 30, 2017	57.09	57.51	57.06	57.44	14,602,605	+0.32(+0.55%)
Mar 29, 2017	57.07	57.17	56.92	57.12	9,441,946	-0.01(-0.02%)
Mar 28, 2017	56.35	57.32	56.35	57.13	10,206,330	+0.60(+1.06%)
Mar 27, 2017	56.19	56.64	55.87	56.53	13,321,654	-0.20(-0.36%)
Mar 24, 2017	56.86	57.10	56.49	56.73	11,288,774	-0.15(-0.26%)
Mar 23, 2017	57.02	57.26	56.77	56.88	12,150,827	-0.08(-0.14%)
Mar 22, 2017	56.78	57.08	56.56	56.96	13,952,317	+0.20(+0.36%)
Mar 21, 2017	57.80	57.84	56.68	56.76	14,401,275	-0.88(-1.53%)
Mar 20, 2017	57.80	57.87	57.58	57.64	6,543,308	-0.11(-0.18%)
Mar 17, 2017	57.60	57.89	57.49	57.74	12,375,541	+0.31(+0.55%)
Mar 16, 2017	57.84	57.89	57.39	57.43	16,170,857	-0.26(-0.46%)
Mar 15, 2017	57.18	57.88	57.11	57.69	16,838,798	+0.65(+1.14%)
Mar 14, 2017	57.39	57.46	56.93	57.04	12,352,516	-0.54(-0.94%)
Mar 13, 2017	57.56	57.70	57.42	57.59	13,277,530	-0.04(-0.06%)
Mar 10, 2017	57.58	57.62	57.17	57.62	11,175,415	+0.35(+0.61%)
Mar 09, 2017	57.50	57.64	57.03	57.27	11,343,721	-0.26(-0.46%)
Mar 08, 2017	57.81	57.85	57.44	57.53	12,259,150	-0.20(-0.35%)
Mar 07, 2017	57.88	57.97	57.66	57.74	10,044,562	-0.17(-0.29%)
Mar 06, 2017	57.76	57.97	57.67	57.90	8,172,401	-0.14(-0.24%)
Mar 03, 2017	57.99	58.14	57.77	58.04	6,699,019	+0.06(+0.11%)
Mar 02, 2017	58.52	58.68	57.96	57.98	9,659,564	-0.63(-1.08%)
Mar 01, 2017	58.14	58.80	58.13	58.61	18,798,998	+0.97(+1.69%)
Feb 28, 2017	57.90	57.99	57.53	57.64	11,002,904	-0.24(-0.41%)
Feb 27, 2017	57.72	57.92	57.53	57.88	12,232,042	+0.21(+0.36%)
Feb 24, 2017	57.11	57.67	57.04	57.67	14,468,972	+0.25(+0.43%)
Feb 23, 2017	57.89	57.95	57.23	57.42	19,195,710	-0.38(-0.65%)
Feb 22, 2017	57.79	57.88	57.63	57.80	12,128,558	-0.16(-0.27%)
Feb 21, 2017	57.75	58.01	57.67	57.95	10,939,306	+0.29(+0.50%)
Feb 17, 2017		57.67	57.67	57.67	0	+0.10(+0.17%)
Feb 16, 2017	57.55	57.58	57.18	57.57	11,497,562	+0.02(+0.03%)
Feb 15, 2017	57.26	57.61	57.14	57.55	8,964,250	+0.31(+0.54%)
Feb 14, 2017	57.14	57.25	56.93	57.25	9,802,070	+0.03(+0.05%)
Feb 13, 2017	56.88	57.32	56.86	57.22	19,812,888	+0.57(+1.00%)
Feb 10, 2017	56.47	56.70	56.34	56.65	8,507,698	+0.45(+0.79%)
Feb 09, 2017	55.78	56.34	55.83	56.20	9,342,902	+0.43(+0.77%)
Feb 08, 2017		55.83	55.59	55.78	8,922,024	-0.08(-0.14%)
Feb 07, 2017	55.95	56.15	55.77	55.85	15,251,001	+0.10(+0.17%)
Feb 06, 2017	55.64	55.90	55.57	55.76	8,123,293	+0.08(+0.14%)
Feb 03, 2017	55.40	55.75	55.35	55.68	11,282,501	+0.41(+0.74%)
Feb 02, 2017	55.29	55.43	55.04	55.27	10,932,792	-0.10(-0.19%)
Feb 01, 2017	55.56	55.76	55.09	55.37	17,549,344	-0.10(-0.17%)
Jan 31, 2017	55.77	55.77	55.19	55.47	22,092,790	-0.49(-0.88%)
Jan 30, 2017	56.16	56.22	55.56	55.96	15,259,128	-0.48(-0.85%)
Jan 27, 2017	56.55	56.69	56.34	56.44	9,938,354	-0.04(-0.08%)
Jan 26, 2017	56.41	56.75	56.24	56.48	11,588,278	+0.13(+0.23%)
Jan 25, 2017	56.14	56.42	56.04	56.35	14,803,181	+0.59(+1.05%)
Jan 24, 2017	55.22	55.90	55.15	55.77	10,511,770	+0.55(+1.00%)
Jan 23, 2017	55.46	55.57	54.91	55.22	16,343,753	-0.31(-0.55%)
Jan 20, 2017	55.50	55.58	55.21	55.52	13,277,637	+0.01(+0.02%)
Jan 19, 2017	55.70	55.79	55.19	55.51	10,092,984	+0.40(+0.73%)
Jan 18, 2017	54.82	55.22	54.71	55.11	9,253,456	+0.21(+0.38%)
Jan 17, 2017	55.03	55.12	54.74	54.90	12,213,945	-0.43(-0.78%)
Jan 13, 2017		55.33	55.33	55.33	0	+0.21(+0.38%)
Jan 12, 2017	55.29	55.35	54.59	55.12	13,533,926	-0.23(-0.41%)
Jan 11, 2017	55.09	55.40	55.03	55.35	12,698,559	+0.29(+0.52%)
Jan 10, 2017	54.93	55.27	54.81	55.06	9,412,739	+0.23(+0.42%)
Jan 09, 2017	55.20	55.20	54.80	54.83	6,820,670	-0.43(-0.78%)
Jan 06, 2017	54.95	55.41	54.77	55.26	13,853,679	+0.31(+0.57%)
Jan 05, 2017	55.06	55.37	54.65	54.94	11,255,827	-0.16(-0.29%)
Jan 04, 2017	54.93	55.21	54.86	55.10	10,156,861	+0.32(+0.59%)
Jan 03, 2017	54.86	55.19	54.57	54.78	24,671,734	+0.32(+0.59%)
Dec 30, 2016		54.45	54.45	54.45	0	-0.19(-0.35%)
Dec 29, 2016	54.70	54.92	54.55	54.65	8,863,507	-0.02(-0.03%)
Dec 28, 2016	55.31	55.35	54.66	54.66	10,263,509	-0.58(-1.05%)
Dec 27, 2016	55.22	55.34	55.13	55.24	3,998,470	+0.11(+0.21%)
Dec 23, 2016		55.13	55.13	55.13	0	+0.05(+0.10%)
Dec 22, 2016	55.15	55.21	54.94	55.08	5,304,825	-0.11(-0.19%)
Dec 21, 2016	55.36	55.38	55.16	55.18	5,312,034	-0.21(-0.38%)
Dec 20, 2016	55.17	55.42	55.17	55.39	5,726,158	+0.31(+0.57%)
Dec 19, 2016	54.90	55.11	54.80	55.08	6,836,241	+0.31(+0.56%)
Dec 16, 2016	54.77	55.16	54.67	54.77	10,882,042	-0.11(-0.20%)
Dec 15, 2016	54.76	55.27	54.73	54.88	14,096,720	+0.06(+0.11%)
Dec 14, 2016	55.24	55.51	54.76	54.82	22,742,820	-0.56(-1.01%)
Dec 13, 2016	55.61	55.68	55.19	55.37	9,519,598	-0.08(-0.14%)
Dec 12, 2016	55.45	55.56	55.08	55.45	10,943,879	-0.20(-0.36%)
Dec 09, 2016	55.40	55.71	55.38	55.65	9,127,495	+0.25(+0.46%)
Dec 08, 2016	55.71	55.71	55.29	55.40	12,287,314	-0.31(-0.56%)
Dec 07, 2016	54.71	55.73	54.68	55.71	11,975,275	+1.02(+1.86%)
Dec 06, 2016	54.56	54.76	54.37	54.70	12,121,103	+0.10(+0.19%)
Dec 05, 2016	54.87	54.97	54.48	54.59	10,862,496	-0.04(-0.08%)
Dec 02, 2016	54.73	54.82	54.51	54.64	13,683,306	-0.01(-0.02%)
Dec 01, 2016	54.39	54.81	54.29	54.64	28,094,822	+0.36(+0.66%)
Nov 30, 2016	54.52	54.67	54.27	54.29	17,133,380	+0.07(+0.13%)
Nov 29, 2016	54.14	54.39	54.14	54.22	14,591,016	+0.04(+0.08%)
Nov 28, 2016	54.44	54.46	54.12	54.17	18,277,012	-0.37(-0.69%)
Nov 25, 2016	54.41	54.55	54.32	54.55	4,796,827	+0.30(+0.55%)
Nov 23, 2016		54.25	54.25	54.25	0	+0.40(+0.74%)
Nov 22, 2016	53.76	53.90	53.68	53.85	10,233,079	+0.24(+0.45%)
Nov 21, 2016	53.49	53.63	53.38	53.61	13,528,456	+0.29(+0.54%)
Nov 18, 2016	53.39	53.39	53.16	53.32	10,629,896	-0.02(-0.03%)
Nov 17, 2016	53.18	53.37	53.18	53.34	11,935,387	+0.11(+0.21%)
Nov 16, 2016	53.41	53.48	53.04	53.23	16,638,328	-0.30(-0.57%)
Nov 15, 2016	53.45	53.53	53.03	53.53	14,747,723	+0.20(+0.38%)
Nov 14, 2016	53.50	53.53	53.23	53.33	19,632,028	+0.23(+0.43%)
Nov 11, 2016	52.87	53.13	52.65	53.10	27,654,256	+0.10(+0.18%)
Nov 10, 2016	52.45	53.09	52.35	53.01	47,812,008	+1.10(+2.13%)
Nov 09, 2016	50.54	52.16	50.52	51.90	42,084,596	+1.27(+2.51%)
Nov 08, 2016	50.36	50.79	50.24	50.63	13,880,385	+0.30(+0.60%)
Nov 07, 2016	49.89	50.35	49.85	50.33	15,857,912	+1.21(+2.46%)
Nov 04, 2016	49.07	49.53	48.97	49.12	9,700,590	+0.04(+0.09%)
Nov 03, 2016	49.36	49.38	48.95	49.08	15,965,233	-0.08(-0.16%)
Nov 02, 2016	49.30	49.52	49.03	49.16	16,503,872	-0.18(-0.37%)
Nov 01, 2016	49.81	49.87	49.04	49.34	22,558,384	-0.43(-0.86%)
Oct 31, 2016	49.86	49.96	49.73	49.76	11,025,892	+0.10(+0.19%)
Oct 28, 2016	49.45	49.99	49.44	49.67	13,236,951	+0.30(+0.60%)
Oct 27, 2016	49.84	49.90	49.24	49.37	9,375,628	-0.34(-0.68%)
Oct 26, 2016	49.35	49.97	49.23	49.71	11,546,507	+0.17(+0.35%)
Oct 25, 2016	49.47	49.69	49.42	49.54	10,090,767	-0.13(-0.26%)
Oct 24, 2016	49.83	50.03	49.66	49.67	11,194,548	+0.10(+0.19%)
Oct 21, 2016	49.24	49.61	49.06	49.57	11,324,593	-0.07(-0.14%)
Oct 20, 2016	49.71	49.86	49.55	49.64	9,444,419	-0.27(-0.54%)
Oct 19, 2016	49.89	50.06	49.73	49.91	8,477,396	+0.16(+0.31%)
Oct 18, 2016	49.97	50.10	49.71	49.76	6,948,524	+0.10(+0.21%)
Oct 17, 2016	49.78	49.91	49.63	49.65	6,795,627	-0.13(-0.26%)
Oct 14, 2016	50.01	50.16	49.76	49.78	8,775,500	+0.10(+0.21%)
Oct 13, 2016	49.27	49.80	49.16	49.68	14,101,196	-0.02(-0.04%)
Oct 12, 2016	49.65	49.83	49.46	49.69	9,627,236	+0.10(+0.19%)
Oct 11, 2016	50.02	50.06	49.38	49.60	15,415,334	-0.52(-1.04%)
Oct 10, 2016	50.31	50.45	50.06	50.12	10,009,026	+0.05(+0.10%)
Oct 07, 2016	50.38	50.40	49.85	50.07	14,538,222	-0.65(-1.29%)
Oct 06, 2016	50.68	50.78	50.48	50.72	8,592,653	+0.00(+0.00%)
Oct 05, 2016	50.54	50.82	50.43	50.72	9,692,277	+0.32(+0.64%)
Oct 04, 2016	50.96	50.99	50.31	50.40	12,885,642	-0.43(-0.84%)
Oct 03, 2016	50.63	50.89	50.52	50.83	14,473,756	+0.04(+0.09%)
Sep 30, 2016	50.56	50.97	50.50	50.78	12,883,525	+0.45(+0.90%)
Sep 29, 2016	50.62	50.90	50.23	50.33	13,317,458	-0.40(-0.79%)
Sep 28, 2016	50.38	50.76	50.29	50.73	8,468,730	+0.39(+0.78%)
Sep 27, 2016	49.91	50.41	49.83	50.34	7,912,474	+0.35(+0.70%)
Sep 26, 2016	50.02	50.18	49.88	49.99	10,990,841	-0.22(-0.43%)
Sep 23, 2016	50.44	50.44	50.16	50.21	12,955,744	-0.30(-0.59%)
Sep 22, 2016	50.48	50.67	50.41	50.50	10,780,160	+0.36(+0.71%)
Sep 21, 2016	49.70	50.22	49.56	50.15	17,221,088	+0.64(+1.30%)
Sep 20, 2016	49.72	49.87	49.49	49.50	9,205,595	+0.04(+0.09%)
Sep 19, 2016	49.47	49.79	49.36	49.46	10,129,335	+0.22(+0.44%)
Sep 16, 2016	49.43	49.63	49.15	49.24	18,056,408	-0.42(-0.84%)
Sep 15, 2016	49.17	49.75	49.10	49.66	18,017,660	+0.39(+0.79%)
Sep 14, 2016	49.30	49.63	49.12	49.27	15,710,669	-0.04(-0.09%)
Sep 13, 2016	49.67	49.84	49.21	49.31	25,153,156	-0.74(-1.47%)
Sep 12, 2016	49.15	50.20	49.06	50.05	21,551,640	+0.63(+1.28%)
Sep 09, 2016	50.39	50.50	49.42	49.42	22,666,188	-1.44(-2.82%)
Sep 08, 2016	50.81	50.88	50.70	50.85	9,481,668	-0.04(-0.09%)
Sep 07, 2016	50.66	50.96	50.66	50.90	7,729,284	+0.06(+0.12%)
Sep 06, 2016	50.90	51.03	50.59	50.83	12,747,722	-0.15(-0.29%)
Sep 02, 2016	50.96	50.98	50.98	50.98	13,183,531	+0.25(+0.49%)
Sep 01, 2016	50.77	50.88	50.34	50.73	10,862,683	+0.04(+0.09%)
Aug 31, 2016	50.84	50.89	50.50	50.69	11,087,688	-0.29(-0.56%)
Aug 30, 2016	51.08	51.11	50.84	50.97	6,881,972	-0.14(-0.27%)
Aug 29, 2016	50.76	51.12	50.76	51.11	8,817,447	+0.36(+0.72%)
Aug 26, 2016	50.99	51.26	50.59	50.75	18,120,946	-0.15(-0.29%)
Aug 25, 2016	50.90	51.03	50.74	50.90	9,967,548	-0.01(-0.02%)
Aug 24, 2016	50.99	51.05	50.82	50.90	9,905,714	-0.16(-0.31%)
Aug 23, 2016	51.17	51.34	51.06	51.06	9,625,507	+0.04(+0.08%)
Aug 22, 2016	51.01	51.13	50.84	51.02	7,657,450	-0.04(-0.08%)
Aug 19, 2016	50.78	51.13	50.76	51.06	9,633,643	-0.02(-0.03%)
Aug 18, 2016	50.84	51.08	50.81	51.08	11,362,711	+0.16(+0.31%)
Aug 17, 2016	50.67	50.97	50.65	50.92	9,548,352	+0.15(+0.29%)
Aug 16, 2016	50.93	50.96	50.73	50.77	5,461,871	-0.22(-0.44%)
Aug 15, 2016	50.81	51.06	50.77	51.00	9,991,031	+0.34(+0.67%)
Aug 12, 2016	50.71	50.76	50.58	50.66	5,036,724	-0.14(-0.27%)
Aug 11, 2016	50.61	50.89	50.59	50.80	9,446,162	+0.33(+0.65%)
Aug 10, 2016	50.51	50.64	50.33	50.47	6,118,526	-0.03(-0.05%)
Aug 09, 2016	50.48	50.64	50.41	50.50	5,293,821	-0.02(-0.03%)
Aug 08, 2016	50.54	50.72	50.41	50.51	6,996,287	+0.07(+0.14%)
Aug 05, 2016	50.23	50.50	50.16	50.45	8,530,621	+0.50(+1.00%)
Aug 04, 2016	49.96	50.14	49.87	49.94	9,280,418	+0.02(+0.03%)
Aug 03, 2016	49.68	49.94	49.65	49.93	7,037,032	+0.24(+0.49%)
Aug 02, 2016	50.04	50.14	49.55	49.68	15,574,452	-0.47(-0.93%)
Aug 01, 2016	50.12	50.33	49.96	50.15	9,188,936	-0.06(-0.12%)
Jul 29, 2016	50.20	50.38	50.03	50.21	12,382,489	-0.15(-0.29%)
Jul 28, 2016	50.18	50.47	50.02	50.36	7,519,891	-0.02(-0.03%)
Jul 27, 2016	50.58	50.73	50.19	50.38	12,438,314	-0.20(-0.39%)
Jul 26, 2016	50.23	50.65	50.16	50.58	10,837,733	+0.42(+0.83%)
Jul 25, 2016	50.31	50.32	50.00	50.16	12,788,036	-0.27(-0.53%)
Jul 22, 2016	50.11	50.43	49.92	50.43	10,111,596	+0.10(+0.19%)
Jul 21, 2016	50.65	50.77	50.24	50.33	8,765,518	-0.52(-1.02%)
Jul 20, 2016	50.74	51.03	50.70	50.85	6,347,700	+0.10(+0.19%)
Jul 19, 2016	50.57	50.83	50.48	50.76	8,546,626	+0.03(+0.05%)
Jul 18, 2016	50.70	50.82	50.57	50.73	6,916,501	-0.04(-0.09%)
Jul 15, 2016	50.95	50.97	50.65	50.77	7,210,566	-0.01(-0.02%)
Jul 14, 2016	50.73	50.93	50.58	50.78	13,634,322	+0.38(+0.76%)
Jul 13, 2016	50.41	50.45	50.09	50.40	15,165,231	+0.12(+0.24%)
Jul 12, 2016	50.08	50.35	49.99	50.28	15,760,896	+0.46(+0.92%)
Jul 11, 2016	49.61	49.94	49.55	49.82	17,638,774	+0.31(+0.63%)
Jul 08, 2016	48.97	49.60	48.54	49.51	18,756,082	+0.97(+2.00%)
Jul 07, 2016	48.49	48.78	48.33	48.54	10,053,879	+0.13(+0.27%)
Jul 06, 2016	48.03	48.45	47.66	48.41	14,768,231	+0.24(+0.50%)
Jul 05, 2016	48.34	48.68	47.95	48.17	17,117,272	-0.44(-0.91%)
Jul 01, 2016	48.47	48.61	48.61	48.61	26,958,768	+0.16(+0.32%)
Jun 30, 2016	47.47	48.47	47.46	48.46	22,421,222	+0.91(+1.91%)
Jun 29, 2016	47.21	47.62	47.08	47.55	16,548,305	+0.83(+1.78%)
Jun 28, 2016	46.52	46.72	46.18	46.72	21,411,818	+0.78(+1.69%)
Jun 27, 2016	46.58	46.82	45.66	45.94	46,599,452	-1.11(-2.35%)
Jun 24, 2016	47.34	48.00	46.92	47.05	40,403,472	-2.00(-4.07%)
Jun 23, 2016	48.97	49.08	48.78	49.04	10,218,921	+0.56(+1.16%)
Jun 22, 2016	48.60	48.80	48.45	48.48	12,147,438	-0.14(-0.28%)
Jun 21, 2016	48.69	48.78	48.53	48.62	9,769,020	-0.03(-0.07%)
Jun 20, 2016	48.58	49.10	48.58	48.65	13,615,071	+0.44(+0.92%)
Jun 17, 2016	48.08	48.38	47.98	48.21	18,434,090	+0.04(+0.08%)
Jun 16, 2016	47.86	48.29	47.50	48.17	17,481,038	+0.09(+0.18%)
Jun 15, 2016	48.21	48.46	48.04	48.09	12,122,092	+0.02(+0.04%)
Jun 14, 2016	48.00	48.22	47.79	48.07	14,922,483	+0.01(+0.02%)
Jun 13, 2016	48.57	48.63	48.06	48.06	21,886,166	-0.52(-1.08%)
Jun 10, 2016	48.77	48.88	48.46	48.59	15,962,986	-0.58(-1.17%)
Jun 09, 2016	48.90	49.19	48.85	49.16	11,605,017	-0.01(-0.02%)
Jun 08, 2016	49.02	49.23	48.92	49.17	10,694,992	+0.31(+0.63%)
Jun 07, 2016	48.72	49.01	48.64	48.86	9,731,431	+0.23(+0.48%)
Jun 06, 2016	48.28	48.67	48.25	48.63	10,330,371	+0.46(+0.95%)
Jun 03, 2016	48.11	48.29	47.79	48.17	13,887,793	-0.04(-0.09%)
Jun 02, 2016	48.05	48.24	47.94	48.22	7,105,574	+0.06(+0.13%)