S&P 500 ETF Vanguard (NY: VOO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	197.88	198.18	197.25	197.42	3,354,459	+0.33(+0.17%)
Jun 29, 2017	198.98	199.08	195.97	197.10	5,188,679	-1.72(-0.86%)
Jun 28, 2017	198.02	199.01	197.82	198.81	3,234,393	+1.74(+0.88%)
Jun 27, 2017	198.45	198.72	197.04	197.07	3,910,547	-1.58(-0.80%)
Jun 26, 2017	199.15	199.55	198.47	198.65	1,486,613	+0.06(+0.03%)
Jun 23, 2017	198.37	198.84	198.01	198.59	1,414,430	+0.34(+0.17%)
Jun 22, 2017	198.40	198.84	198.14	198.25	1,519,004	-0.12(-0.06%)
Jun 21, 2017	198.76	198.89	197.93	198.37	1,606,708	-0.08(-0.04%)
Jun 20, 2017	199.46	199.46	198.41	198.45	1,543,411	-1.31(-0.66%)
Jun 19, 2017	198.90	199.81	198.80	199.76	1,619,555	+1.62(+0.82%)
Jun 16, 2017	198.25	198.30	197.31	198.14	1,811,887	+0.05(+0.03%)
Jun 15, 2017	197.24	198.19	196.96	198.08	2,453,026	-0.40(-0.20%)
Jun 14, 2017	198.98	199.00	197.70	198.48	2,130,992	-0.21(-0.11%)
Jun 13, 2017	198.24	198.76	197.93	198.69	2,452,598	+0.96(+0.49%)
Jun 12, 2017	197.55	197.79	196.93	197.73	2,048,062	-0.08(-0.04%)
Jun 09, 2017	198.36	199.07	196.57	197.81	2,392,697	-0.23(-0.12%)
Jun 08, 2017	198.09	198.52	197.58	198.04	1,261,046	+0.07(+0.04%)
Jun 07, 2017	197.98	198.19	197.30	197.97	1,501,488	+0.33(+0.17%)
Jun 06, 2017	197.69	198.21	197.54	197.64	1,637,691	-0.57(-0.29%)
Jun 05, 2017	198.24	198.50	198.08	198.21	2,069,069	-0.13(-0.07%)
Jun 02, 2017	197.79	198.53	197.52	198.34	2,098,853	+0.62(+0.31%)
Jun 01, 2017	196.60	197.76	196.36	197.72	2,385,513	+1.53(+0.78%)
May 31, 2017	196.52	196.55	195.53	196.19	2,628,275	-0.04(-0.02%)
May 30, 2017	196.09	196.46	195.97	196.23	1,708,146	-0.19(-0.09%)
May 26, 2017	196.27	196.54	196.19	196.42	1,351,416	+0.01(+0.00%)
May 25, 2017	195.97	196.69	195.78	196.41	1,768,283	+0.91(+0.47%)
May 24, 2017	195.28	195.60	194.96	195.50	1,643,350	+0.47(+0.24%)
May 23, 2017	194.99	195.19	194.62	195.03	1,422,491	+0.38(+0.20%)
May 22, 2017	194.06	194.75	194.03	194.65	2,101,499	+1.08(+0.56%)
May 19, 2017	192.84	194.24	192.79	193.57	2,752,941	+1.19(+0.62%)
May 18, 2017	191.46	193.15	191.29	192.38	3,270,779	+0.70(+0.37%)
May 17, 2017	193.48	193.89	191.54	191.68	3,962,367	-3.46(-1.77%)
May 16, 2017	195.49	195.54	194.71	195.14	2,764,133	-0.03(-0.02%)
May 15, 2017	194.60	195.35	194.56	195.17	1,628,165	+0.98(+0.51%)
May 12, 2017	194.27	194.36	193.93	194.19	1,193,717	-0.30(-0.15%)
May 11, 2017	194.48	194.65	193.49	194.49	2,096,761	-0.40(-0.20%)
May 10, 2017	194.50	194.91	194.31	194.89	1,205,919	+0.36(+0.19%)
May 09, 2017	194.97	195.14	194.22	194.53	1,849,825	-0.25(-0.13%)
May 08, 2017	194.83	194.93	194.33	194.77	2,513,445	+0.01(+0.00%)
May 05, 2017	194.32	194.76	193.93	194.76	1,954,460	+0.78(+0.40%)
May 04, 2017	194.06	194.14	193.22	193.99	1,626,028	+0.18(+0.09%)
May 03, 2017	193.63	193.98	193.15	193.81	1,864,147	-0.19(-0.10%)
May 02, 2017	194.08	194.16	193.62	194.00	2,907,192	+0.06(+0.03%)
May 01, 2017	193.97	194.33	193.54	193.94	1,702,278	+0.47(+0.24%)
Apr 28, 2017	194.12	194.13	193.32	193.47	1,420,970	-0.37(-0.19%)
Apr 27, 2017	194.00	194.14	193.36	193.84	1,304,081	+0.15(+0.08%)
Apr 26, 2017	193.79	194.62	193.66	193.69	3,191,155	-0.14(-0.07%)
Apr 25, 2017	193.30	194.15	193.20	193.84	1,972,183	+1.16(+0.60%)
Apr 24, 2017	192.72	192.90	192.26	192.68	2,673,237	+2.04(+1.07%)
Apr 21, 2017	191.14	191.19	190.22	190.64	2,931,307	-0.56(-0.29%)
Apr 20, 2017	190.27	191.61	189.95	191.20	3,089,461	+1.55(+0.82%)
Apr 19, 2017	190.56	190.91	189.45	189.65	2,296,348	-0.42(-0.22%)
Apr 18, 2017	189.89	190.50	189.38	190.06	3,046,312	-0.52(-0.27%)
Apr 17, 2017	189.40	190.60	189.22	190.59	1,973,784	+1.66(+0.88%)
Apr 13, 2017	189.84	190.50	188.93	188.93	2,041,491	-1.27(-0.67%)
Apr 12, 2017	190.72	190.90	189.95	190.20	2,262,855	-0.79(-0.41%)
Apr 11, 2017	190.84	191.06	189.62	190.99	2,012,106	-0.24(-0.12%)
Apr 10, 2017	191.22	191.95	190.73	191.22	1,482,271	+0.13(+0.07%)
Apr 07, 2017	191.05	191.74	190.64	191.09	2,074,395	-0.17(-0.09%)
Apr 06, 2017	190.91	191.78	190.48	191.26	1,847,868	+0.49(+0.26%)
Apr 05, 2017	191.96	192.88	190.59	190.76	2,611,938	-0.58(-0.31%)
Apr 04, 2017	190.91	191.39	190.58	191.35	2,803,905	+0.11(+0.06%)
Apr 03, 2017	191.62	191.78	190.06	191.24	3,213,211	-0.24(-0.12%)
Mar 31, 2017	191.67	192.15	191.49	191.48	1,504,323	-0.46(-0.24%)
Mar 30, 2017	191.32	192.17	191.15	191.94	2,818,869	+0.51(+0.27%)
Mar 29, 2017	190.92	191.59	190.71	191.43	1,975,789	+0.28(+0.15%)
Mar 28, 2017	189.54	191.58	189.44	191.14	3,454,291	+1.41(+0.74%)
Mar 27, 2017	188.40	190.04	188.18	189.74	2,353,384	-0.31(-0.16%)
Mar 24, 2017	190.41	190.97	189.29	190.05	2,991,515	-0.06(-0.03%)
Mar 23, 2017	190.11	191.19	189.79	190.11	2,753,191	-0.19(-0.10%)
Mar 22, 2017	189.91	190.59	189.36	190.30	2,937,586	+0.39(+0.20%)
Mar 21, 2017	192.93	193.04	189.77	189.92	3,935,426	-2.43(-1.26%)
Mar 20, 2017	192.57	192.83	192.03	192.34	1,175,923	-0.20(-0.10%)
Mar 17, 2017	193.19	193.32	192.54	192.54	1,803,239	-0.39(-0.20%)
Mar 16, 2017	193.47	193.50	192.62	192.93	1,942,111	-0.33(-0.17%)
Mar 15, 2017	192.16	193.68	191.93	193.25	3,812,631	+1.59(+0.83%)
Mar 14, 2017	191.84	191.88	191.07	191.66	1,621,314	-0.65(-0.34%)
Mar 13, 2017	192.21	192.41	191.92	192.31	1,575,757	+0.11(+0.06%)
Mar 10, 2017	192.53	192.53	191.40	192.20	2,065,870	+0.67(+0.35%)
Mar 09, 2017	191.46	191.90	190.69	191.53	1,855,636	+0.20(+0.11%)
Mar 08, 2017	192.00	192.22	191.23	191.32	2,025,485	-0.41(-0.21%)
Mar 07, 2017	192.03	192.34	191.54	191.73	1,978,710	-0.58(-0.30%)
Mar 06, 2017	192.11	192.62	191.72	192.31	1,737,880	-0.60(-0.31%)
Mar 03, 2017	192.66	193.01	192.32	192.91	2,004,496	+0.11(+0.05%)
Mar 02, 2017	193.80	193.83	192.71	192.81	1,873,761	-1.14(-0.59%)
Mar 01, 2017	192.84	194.39	192.81	193.94	3,774,532	+2.71(+1.42%)
Feb 28, 2017	191.47	191.68	190.92	191.23	2,475,096	-0.56(-0.29%)
Feb 27, 2017	191.45	191.96	191.18	191.79	2,204,704	+0.28(+0.15%)
Feb 24, 2017	190.48	191.54	190.43	191.51	1,859,335	+0.23(+0.12%)
Feb 23, 2017	191.64	191.64	190.55	191.28	1,949,219	+0.11(+0.05%)
Feb 22, 2017	190.92	191.33	190.77	191.18	1,670,371	-0.09(-0.05%)
Feb 21, 2017	190.57	191.45	190.50	191.26	2,148,973	+1.12(+0.59%)
Feb 17, 2017		190.15	190.15	190.15	0	+0.29(+0.15%)
Feb 16, 2017	190.06	190.20	189.17	189.85	2,179,945	-0.15(-0.08%)
Feb 15, 2017	188.82	190.19	188.80	190.00	2,323,212	+0.96(+0.51%)
Feb 14, 2017	188.13	189.04	187.78	189.04	2,869,781	+0.78(+0.42%)
Feb 13, 2017	187.74	188.52	187.71	188.26	1,992,057	+1.00(+0.53%)
Feb 10, 2017	186.88	187.47	186.77	187.26	1,603,222	+0.75(+0.40%)
Feb 09, 2017		186.80	185.65	186.51	1,404,590	+1.06(+0.57%)
Feb 08, 2017		185.54	184.67	185.46	1,244,278	+0.24(+0.13%)
Feb 07, 2017	185.57	185.74	184.99	185.22	1,356,039	+0.04(+0.02%)
Feb 06, 2017	185.11	185.48	184.86	185.18	1,527,340	-0.39(-0.21%)
Feb 03, 2017	185.07	185.64	184.80	185.56	4,840,775	+1.37(+0.74%)
Feb 02, 2017	183.76	184.47	183.44	184.20	1,885,823	+0.08(+0.04%)
Feb 01, 2017	184.66	184.88	183.56	184.12	3,063,206	+0.03(+0.01%)
Jan 31, 2017	183.54	184.09	183.05	184.09	4,298,900	-0.01(-0.00%)
Jan 30, 2017	184.54	184.58	183.21	184.10	3,158,346	-1.12(-0.60%)
Jan 27, 2017	185.57	185.67	185.03	185.22	1,621,157	-0.27(-0.14%)
Jan 26, 2017	185.57	185.79	185.22	185.49	2,820,906	-0.14(-0.08%)
Jan 25, 2017	184.98	185.68	184.81	185.63	3,254,756	+1.53(+0.83%)
Jan 24, 2017	183.12	184.47	183.02	184.09	2,201,052	+1.16(+0.64%)
Jan 23, 2017	183.10	183.42	182.21	182.93	5,206,085	-0.42(-0.23%)
Jan 20, 2017	183.36	183.85	182.85	183.35	2,364,098	+0.59(+0.32%)
Jan 19, 2017	183.48	183.62	182.34	182.76	1,877,517	-0.62(-0.34%)
Jan 18, 2017	183.25	183.43	182.73	183.38	2,248,096	+0.39(+0.21%)
Jan 17, 2017	183.05	183.42	182.65	182.99	1,918,437	-0.65(-0.35%)
Jan 13, 2017		183.64	183.64	183.64	0	+0.36(+0.20%)
Jan 12, 2017	183.21	183.41	181.95	183.28	3,682,678	-0.41(-0.22%)
Jan 11, 2017	183.10	183.69	182.46	183.69	6,445,310	+0.52(+0.28%)
Jan 10, 2017	183.15	183.96	182.81	183.17	2,485,286	-0.03(-0.01%)
Jan 09, 2017	183.54	183.66	183.14	183.19	1,935,603	-0.58(-0.32%)
Jan 06, 2017	183.23	184.20	182.71	183.78	2,491,138	+0.71(+0.39%)
Jan 05, 2017	183.02	183.27	182.37	183.06	3,146,460	-0.14(-0.08%)
Jan 04, 2017	182.53	183.40	182.46	183.20	5,247,062	+1.08(+0.59%)
Jan 03, 2017	182.07	182.65	181.09	182.13	5,392,093	+1.26(+0.70%)
Dec 30, 2016		180.87	180.87	180.87	0	-0.63(-0.34%)
Dec 29, 2016	181.56	181.89	181.04	181.49	2,012,681	-0.03(-0.02%)
Dec 28, 2016	183.24	183.30	181.40	181.53	2,529,051	-1.44(-0.79%)
Dec 27, 2016	182.78	183.37	182.78	182.97	2,063,627	+0.45(+0.25%)
Dec 23, 2016		182.53	182.53	182.53	0	+0.16(+0.09%)
Dec 22, 2016	182.50	182.57	181.92	182.37	2,115,634	-0.23(-0.13%)
Dec 21, 2016	183.03	183.15	182.60	182.60	1,765,947	-0.50(-0.27%)
Dec 20, 2016	182.91	183.25	182.69	183.10	3,649,425	+0.70(+0.38%)
Dec 19, 2016	182.19	182.80	182.04	182.40	2,332,072	+0.41(+0.23%)
Dec 16, 2016	182.82	182.84	181.71	181.99	3,511,202	-0.31(-0.17%)
Dec 15, 2016	181.85	183.18	181.73	182.30	3,208,545	+0.67(+0.37%)
Dec 14, 2016	182.84	183.49	181.21	181.63	4,834,969	-1.51(-0.83%)
Dec 13, 2016	182.56	183.59	182.51	183.14	3,049,810	+1.24(+0.68%)
Dec 12, 2016	182.03	182.47	181.52	181.90	2,763,468	-0.20(-0.11%)
Dec 09, 2016	181.24	182.13	181.21	182.10	2,252,486	+1.10(+0.61%)
Dec 08, 2016	180.57	181.46	180.31	181.00	3,395,909	+0.47(+0.26%)
Dec 07, 2016	178.12	180.63	177.99	180.52	2,573,934	+2.26(+1.27%)
Dec 06, 2016	177.87	178.27	177.41	178.26	2,756,336	+0.62(+0.35%)
Dec 05, 2016	177.41	177.98	177.21	177.64	2,365,460	+1.02(+0.57%)
Dec 02, 2016	176.58	177.05	176.28	176.63	2,420,487	+0.12(+0.07%)
Dec 01, 2016	177.44	177.47	176.18	176.50	3,748,126	-0.69(-0.39%)
Nov 30, 2016	178.19	178.33	177.12	177.20	2,695,801	-0.40(-0.23%)
Nov 29, 2016	177.29	178.03	177.00	177.60	1,929,925	+0.28(+0.16%)
Nov 28, 2016	177.78	178.05	177.15	177.32	2,504,838	-0.84(-0.47%)
Nov 25, 2016	177.79	178.16	177.69	178.16	2,105,236	+0.71(+0.40%)
Nov 23, 2016		177.45	177.45	177.45	0	+0.16(+0.09%)
Nov 22, 2016	177.35	177.49	176.65	177.29	3,167,899	+0.32(+0.18%)
Nov 21, 2016	176.19	177.00	176.07	176.97	3,016,763	+1.29(+0.74%)
Nov 18, 2016	176.11	176.25	175.48	175.67	1,905,565	-0.31(-0.18%)
Nov 17, 2016	175.28	176.09	175.20	175.99	1,344,256	+0.83(+0.48%)
Nov 16, 2016	174.90	175.35	174.79	175.16	1,365,167	-0.30(-0.17%)
Nov 15, 2016	174.47	175.46	174.28	175.46	2,887,667	+1.41(+0.81%)
Nov 14, 2016	174.48	174.65	173.40	174.04	3,028,166	+0.03(+0.01%)
Nov 11, 2016	173.71	174.19	173.09	174.02	2,232,121	-0.32(-0.19%)
Nov 10, 2016	174.68	175.48	173.00	174.34	5,853,426	+0.40(+0.23%)
Nov 09, 2016	170.67	174.52	170.65	173.94	6,989,405	+1.84(+1.07%)
Nov 08, 2016	170.99	172.63	170.74	172.10	3,482,407	+0.79(+0.46%)
Nov 07, 2016	169.99	171.37	169.85	171.31	3,083,009	+3.68(+2.19%)
Nov 04, 2016	167.92	168.71	167.50	167.64	2,537,520	-0.23(-0.14%)
Nov 03, 2016	168.78	168.97	167.56	167.86	1,727,222	-0.66(-0.39%)
Nov 02, 2016	169.34	169.68	168.18	168.52	3,878,626	-1.12(-0.66%)
Nov 01, 2016	171.17	171.19	168.49	169.64	2,806,017	-1.19(-0.70%)
Oct 31, 2016	171.15	171.37	170.70	170.83	2,074,588	+0.00(+0.00%)
Oct 28, 2016	171.34	171.94	170.19	170.83	3,006,390	-0.54(-0.32%)
Oct 27, 2016	172.50	172.53	171.29	171.38	1,868,075	-0.46(-0.26%)
Oct 26, 2016	171.38	172.35	171.18	171.83	1,373,334	-0.39(-0.22%)
Oct 25, 2016	172.58	172.81	172.01	172.22	1,673,259	-0.49(-0.28%)
Oct 24, 2016	172.79	173.04	172.43	172.71	933,170	+0.70(+0.41%)
Oct 21, 2016	171.19	172.09	171.05	172.00	1,572,123	+0.04(+0.03%)
Oct 20, 2016	171.92	172.44	171.33	171.96	1,496,092	-0.28(-0.16%)
Oct 19, 2016	172.02	172.54	171.71	172.24	1,189,476	+0.47(+0.28%)
Oct 18, 2016	172.21	172.26	171.44	171.77	1,443,073	+1.01(+0.59%)
Oct 17, 2016	171.28	171.53	170.55	170.76	1,511,410	-0.51(-0.30%)
Oct 14, 2016	172.16	172.57	171.25	171.27	1,392,186	+0.04(+0.03%)
Oct 13, 2016	170.57	171.69	169.77	171.23	2,748,403	-0.55(-0.32%)
Oct 12, 2016	171.70	172.24	171.23	171.78	1,666,152	+0.22(+0.13%)
Oct 11, 2016	173.34	173.41	170.88	171.56	3,019,436	-2.11(-1.21%)
Oct 10, 2016	172.87	174.18	173.62	173.67	1,481,932	+0.80(+0.46%)
Oct 07, 2016	173.71	173.87	172.16	172.87	2,050,465	-0.64(-0.37%)
Oct 06, 2016	173.12	173.64	172.61	173.51	1,276,320	+0.20(+0.12%)
Oct 05, 2016	173.14	173.73	173.10	173.31	1,287,007	+0.72(+0.42%)
Oct 04, 2016	173.56	173.76	172.01	172.59	3,251,454	-0.80(-0.46%)
Oct 03, 2016	173.50	173.65	172.86	173.40	2,438,128	-0.55(-0.32%)
Sep 30, 2016	173.35	174.52	173.13	173.95	3,593,975	+1.38(+0.80%)
Sep 29, 2016	173.97	174.32	172.07	172.57	2,354,768	-1.64(-0.94%)
Sep 28, 2016	173.50	174.28	172.58	174.20	1,621,853	+0.94(+0.54%)
Sep 27, 2016	172.06	173.35	171.73	173.27	1,676,813	+1.05(+0.61%)
Sep 26, 2016	172.88	173.00	172.03	172.22	2,800,269	-1.38(-0.80%)
Sep 23, 2016	174.20	174.32	173.54	173.60	1,614,614	-0.94(-0.54%)
Sep 22, 2016	174.45	174.84	174.20	174.54	2,530,320	+1.04(+0.60%)
Sep 21, 2016	172.20	173.64	171.58	173.49	2,557,179	+1.93(+1.12%)
Sep 20, 2016	172.35	172.50	171.53	171.57	1,478,144	+0.02(+0.01%)
Sep 19, 2016	172.15	172.72	171.28	171.55	2,354,310	+0.05(+0.03%)
Sep 16, 2016	171.61	171.76	170.87	171.50	2,026,554	-0.67(-0.39%)
Sep 15, 2016	170.29	172.53	170.17	172.17	2,141,246	+1.75(+1.03%)
Sep 14, 2016	170.57	171.70	169.95	170.42	3,388,826	-0.11(-0.06%)
Sep 13, 2016	171.81	172.04	169.95	170.53	3,843,572	-2.47(-1.43%)
Sep 12, 2016	169.85	173.40	169.78	172.99	3,212,726	+2.44(+1.43%)
Sep 09, 2016	173.51	173.60	170.54	170.55	3,941,779	-4.22(-2.41%)
Sep 08, 2016	174.86	175.12	174.48	174.77	2,501,736	-0.41(-0.23%)
Sep 07, 2016	175.03	175.32	174.60	175.18	1,669,880	-0.01(-0.00%)
Sep 06, 2016	174.92	175.22	174.25	175.19	1,823,806	+0.55(+0.31%)
Sep 02, 2016	174.67	174.64	174.64	174.64	1,785,025	+0.78(+0.45%)
Sep 01, 2016	173.88	174.13	172.78	173.86	2,519,647	-0.03(-0.02%)
Aug 31, 2016	174.06	174.16	173.14	173.90	2,689,192	-0.43(-0.24%)
Aug 30, 2016	174.56	174.81	173.84	174.33	1,614,722	-0.33(-0.19%)
Aug 29, 2016	173.91	174.88	173.87	174.66	1,308,739	+0.88(+0.51%)
Aug 26, 2016	174.28	175.23	172.96	173.78	3,316,505	-0.33(-0.19%)
Aug 25, 2016	173.86	174.50	173.73	174.11	1,448,676	-0.14(-0.08%)
Aug 24, 2016	175.00	175.07	173.85	174.25	1,332,410	-0.85(-0.48%)
Aug 23, 2016	175.34	175.63	175.07	175.09	1,393,402	+0.32(+0.18%)
Aug 22, 2016	174.58	174.97	174.21	174.77	1,010,106	-0.02(-0.01%)
Aug 19, 2016	174.61	174.94	174.15	174.79	1,366,255	-0.24(-0.14%)
Aug 18, 2016	174.64	175.07	174.53	175.03	5,978,940	+0.42(+0.24%)
Aug 17, 2016	174.36	174.78	173.57	174.61	3,622,915	+0.29(+0.16%)
Aug 16, 2016	174.85	174.89	174.32	174.33	1,986,224	-0.91(-0.52%)
Aug 15, 2016	175.09	175.55	175.06	175.23	1,206,479	+0.50(+0.29%)
Aug 12, 2016	174.60	174.93	174.35	174.73	1,972,203	-0.17(-0.10%)
Aug 11, 2016	174.59	175.09	174.31	174.90	1,887,376	+0.85(+0.49%)
Aug 10, 2016	174.61	174.66	173.73	174.05	1,402,433	-0.44(-0.25%)
Aug 09, 2016	174.48	174.95	174.19	174.49	2,089,430	+0.11(+0.06%)
Aug 08, 2016	174.67	174.76	174.13	174.38	1,654,319	-0.09(-0.05%)
Aug 05, 2016	173.74	174.51	173.61	174.47	2,086,524	+1.39(+0.81%)
Aug 04, 2016	173.01	173.36	172.62	173.07	1,588,764	+0.17(+0.10%)
Aug 03, 2016	172.35	172.94	172.05	172.91	2,360,683	+0.50(+0.29%)
Aug 02, 2016	173.26	173.39	171.60	172.41	4,687,773	-1.08(-0.62%)
Aug 01, 2016	173.73	174.06	173.08	173.49	2,422,589	-0.20(-0.12%)
Jul 29, 2016	173.12	173.97	172.85	173.69	2,017,751	+0.31(+0.18%)
Jul 28, 2016	173.00	173.63	172.55	173.38	1,075,309	+0.19(+0.11%)
Jul 27, 2016	173.70	173.74	172.44	173.19	2,432,540	-0.11(-0.07%)
Jul 26, 2016	173.18	173.66	172.55	173.31	1,612,604	-0.01(-0.01%)
Jul 25, 2016	173.53	173.59	172.72	173.31	1,345,384	-0.42(-0.24%)
Jul 22, 2016	173.11	173.78	172.84	173.73	1,926,368	+0.80(+0.46%)
Jul 21, 2016	173.51	173.72	172.55	172.93	5,174,275	-0.65(-0.38%)
Jul 20, 2016	173.38	173.83	172.93	173.59	1,258,216	+0.70(+0.40%)
Jul 19, 2016	172.69	172.91	172.47	172.89	1,151,117	-0.19(-0.11%)
Jul 18, 2016	172.70	173.22	172.49	173.08	1,326,005	+0.50(+0.29%)
Jul 15, 2016	173.38	173.38	172.19	172.58	2,692,181	-0.26(-0.15%)
Jul 14, 2016	173.08	173.27	172.48	172.84	4,234,939	+1.00(+0.58%)
Jul 13, 2016	172.30	172.30	171.43	171.84	3,175,073	-0.06(-0.04%)
Jul 12, 2016	171.56	172.17	171.34	171.90	2,703,339	+1.20(+0.70%)
Jul 11, 2016	170.50	171.19	170.32	170.70	4,119,767	+0.59(+0.35%)
Jul 08, 2016	168.76	170.27	167.56	170.11	2,350,370	+2.54(+1.52%)
Jul 07, 2016	167.83	168.44	166.85	167.56	1,956,142	-0.11(-0.07%)
Jul 06, 2016	166.22	167.77	165.57	167.68	2,521,658	+0.98(+0.59%)
Jul 05, 2016	167.11	167.19	166.10	166.69	2,561,538	-1.18(-0.70%)