Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	86.22	86.27	85.34	85.60	2,828,085	-0.04(-0.05%)
Jun 29, 2015	87.16	87.54	85.56	85.64	1,585,629	-2.03(-2.32%)
Jun 26, 2015	87.86	88.27	87.27	87.68	1,996,246	-0.01(-0.01%)
Jun 25, 2015	88.05	88.12	87.39	87.68	677,593	-0.16(-0.18%)
Jun 24, 2015	88.36	88.51	87.79	87.84	1,138,069	-0.55(-0.63%)
Jun 23, 2015	88.08	88.47	87.99	88.40	629,275	+0.25(+0.29%)
Jun 22, 2015	88.15	88.29	87.98	88.15	904,645	+0.55(+0.62%)
Jun 19, 2015	87.72	87.90	87.47	87.60	538,637	-0.02(-0.02%)
Jun 18, 2015	86.98	87.91	86.98	87.62	944,067	+0.94(+1.08%)
Jun 17, 2015	87.19	87.36	86.60	86.68	973,341	-0.35(-0.41%)
Jun 16, 2015	86.22	87.15	86.17	87.03	986,067	+0.62(+0.72%)
Jun 15, 2015	86.22	86.67	85.52	86.41	1,485,872	-0.37(-0.43%)
Jun 12, 2015	86.79	86.90	86.43	86.78	1,003,582	-0.24(-0.28%)
Jun 11, 2015	87.00	87.11	86.71	87.02	652,508	+0.20(+0.23%)
Jun 10, 2015	86.01	87.21	85.99	86.82	1,020,265	+1.18(+1.38%)
Jun 09, 2015	85.80	85.96	85.22	85.64	1,061,215	-0.17(-0.20%)
Jun 08, 2015	86.10	86.30	85.69	85.80	527,662	-0.36(-0.42%)
Jun 05, 2015	85.64	86.25	85.07	86.17	766,865	+0.34(+0.40%)
Jun 04, 2015	86.28	86.47	85.59	85.82	1,037,510	-0.86(-0.99%)
Jun 03, 2015	86.06	86.79	85.84	86.68	1,203,561	+0.71(+0.83%)
Jun 02, 2015	85.38	86.47	85.25	85.96	2,624,679	+0.26(+0.30%)
Jun 01, 2015	85.90	86.10	84.96	85.70	881,887	+0.28(+0.32%)
May 29, 2015	85.95	86.04	85.01	85.43	1,274,380	-0.55(-0.64%)
May 28, 2015	85.83	85.99	85.43	85.98	516,288	+0.02(+0.02%)
May 27, 2015	85.14	86.04	84.83	85.96	662,676	+0.92(+1.08%)
May 26, 2015	85.61	85.71	84.60	85.05	757,222	-0.86(-1.01%)
May 22, 2015	86.33	85.91	85.91	85.91	471,074	-0.47(-0.54%)
May 21, 2015	86.52	86.77	86.15	86.38	1,180,453	-0.08(-0.10%)
May 20, 2015	86.62	86.75	86.14	86.47	1,304,992	-0.05(-0.06%)
May 19, 2015	86.54	86.58	86.18	86.52	612,277	-0.07(-0.08%)
May 18, 2015	85.64	86.73	85.52	86.58	901,660	+0.81(+0.94%)
May 15, 2015	85.88	85.95	85.43	85.78	1,143,544	-0.16(-0.19%)
May 14, 2015	85.41	85.96	85.30	85.94	1,011,110	+0.89(+1.05%)
May 13, 2015	85.34	85.54	84.83	85.05	969,958	-0.12(-0.14%)
May 12, 2015	84.97	85.39	84.06	85.17	1,108,434	-0.11(-0.13%)
May 11, 2015	85.28	85.94	85.14	85.28	819,829	+0.00(+0.00%)
May 08, 2015	85.41	85.63	85.16	85.28	856,849	+0.55(+0.65%)
May 07, 2015	84.39	85.01	84.01	84.72	967,278	+0.25(+0.30%)
May 06, 2015	84.45	84.65	83.83	84.47	1,748,630	+0.03(+0.04%)
May 05, 2015	85.23	85.47	83.99	84.44	2,403,387	-0.84(-0.98%)
May 04, 2015	85.21	85.83	84.99	85.28	1,053,211	+0.22(+0.26%)
May 01, 2015	85.14	85.22	84.50	85.06	1,390,858	+0.27(+0.32%)
Apr 30, 2015	86.06	86.20	84.49	84.79	1,563,022	-1.61(-1.87%)
Apr 29, 2015	86.69	87.06	86.38	86.40	1,344,899	-0.89(-1.02%)
Apr 28, 2015	86.51	87.32	86.13	87.29	1,150,025	+0.81(+0.93%)
Apr 27, 2015	87.27	87.86	86.16	86.48	1,489,544	-0.65(-0.74%)
Apr 24, 2015	87.38	87.38	86.98	87.13	447,172	-0.14(-0.16%)
Apr 23, 2015	86.80	87.42	86.75	87.27	692,548	+0.28(+0.32%)
Apr 22, 2015	86.90	87.10	86.22	87.00	552,859	+0.20(+0.23%)
Apr 21, 2015	87.07	87.46	86.75	86.79	402,938	-0.28(-0.32%)
Apr 20, 2015	86.62	87.33	86.61	87.07	614,339	+0.84(+0.97%)
Apr 17, 2015	86.94	87.06	85.92	86.23	2,118,711	-1.37(-1.56%)
Apr 16, 2015	87.62	87.85	87.37	87.60	587,656	-0.17(-0.19%)
Apr 15, 2015	87.47	88.11	87.32	87.77	552,804	+0.58(+0.66%)
Apr 14, 2015	87.18	87.40	86.68	87.19	1,387,850	-0.02(-0.02%)
Apr 13, 2015	87.14	87.56	87.12	87.21	1,210,455	+0.07(+0.08%)
Apr 10, 2015	87.09	87.29	86.97	87.14	447,743	+0.35(+0.41%)
Apr 09, 2015	87.17	87.33	86.06	86.79	693,008	-0.50(-0.57%)
Apr 08, 2015	86.90	87.47	86.89	87.28	922,437	+0.43(+0.49%)
Apr 07, 2015	87.42	87.49	86.85	86.85	2,351,206	-0.69(-0.79%)
Apr 06, 2015	86.69	87.65	86.64	87.54	2,057,568	+0.42(+0.48%)
Apr 02, 2015	86.67	87.12	87.12	87.12	1,607,846	+0.32(+0.37%)
Apr 01, 2015	86.43	87.05	85.87	86.80	948,026	+0.15(+0.17%)
Mar 31, 2015	86.58	86.84	86.31	86.65	2,137,347	-0.21(-0.24%)
Mar 30, 2015	86.10	87.05	85.99	86.86	1,095,336	+1.07(+1.24%)
Mar 27, 2015	85.50	85.84	85.12	85.80	805,083	+0.29(+0.33%)
Mar 26, 2015	85.51	85.80	85.12	85.51	783,061	-0.18(-0.21%)
Mar 25, 2015	87.40	87.40	85.63	85.69	1,524,454	-1.52(-1.74%)
Mar 24, 2015	87.23	87.45	87.02	87.21	1,765,621	-0.06(-0.07%)
Mar 23, 2015	87.12	87.60	87.12	87.26	538,213	+0.10(+0.12%)
Mar 20, 2015	86.36	87.31	86.24	87.16	965,791	+1.05(+1.22%)
Mar 19, 2015	86.03	86.29	85.83	86.11	769,319	-0.16(-0.18%)
Mar 18, 2015	85.32	86.54	85.05	86.27	1,069,223	+0.77(+0.90%)
Mar 17, 2015	85.17	85.60	84.94	85.50	781,249	+0.18(+0.22%)
Mar 16, 2015	85.40	85.52	85.15	85.32	1,290,253	+0.35(+0.41%)
Mar 13, 2015	85.21	85.27	83.97	84.96	1,642,383	-0.29(-0.34%)
Mar 12, 2015	84.14	85.33	84.09	85.26	1,239,095	+1.53(+1.83%)
Mar 11, 2015	83.21	83.74	82.97	83.73	1,414,767	+0.57(+0.68%)
Mar 10, 2015	83.51	83.51	82.94	83.16	1,213,341	-1.00(-1.19%)
Mar 09, 2015	83.79	84.33	83.79	84.16	1,359,539	+0.48(+0.57%)
Mar 06, 2015	84.43	84.83	83.55	83.69	1,733,085	-1.15(-1.36%)
Mar 05, 2015	84.81	85.00	84.35	84.84	1,563,255	-0.03(-0.03%)
Mar 04, 2015	84.96	85.37	84.60	84.86	1,326,810	-0.50(-0.59%)
Mar 03, 2015	85.61	85.68	85.02	85.37	1,637,323	-0.38(-0.45%)
Mar 02, 2015	85.11	86.07	85.08	85.75	1,930,492	+0.57(+0.67%)
Feb 27, 2015	85.31	85.64	85.17	85.18	1,913,100	-0.30(-0.35%)
Feb 26, 2015	85.22	85.60	85.06	85.48	909,328	+0.13(+0.16%)
Feb 25, 2015	85.46	85.62	85.03	85.35	1,284,540	-0.08(-0.10%)
Feb 24, 2015	85.32	85.61	85.15	85.43	1,271,704	+0.07(+0.08%)
Feb 23, 2015	84.94	85.37	84.45	85.37	2,064,584	+0.16(+0.19%)
Feb 20, 2015	85.04	85.28	84.25	85.21	1,941,808	+0.12(+0.14%)
Feb 19, 2015	85.16	85.27	84.77	85.09	1,096,171	-0.16(-0.19%)
Feb 18, 2015	85.01	85.27	84.76	85.25	2,382,615	-0.05(-0.06%)
Feb 17, 2015	85.27	85.41	84.96	85.30	1,497,536	+0.09(+0.11%)
Feb 13, 2015	84.85	85.21	85.21	85.21	1,960,459	+0.43(+0.50%)
Feb 12, 2015	84.35	84.85	84.18	84.78	755,424	+0.93(+1.11%)
Feb 11, 2015	83.91	84.09	83.38	83.85	2,262,136	-0.24(-0.29%)
Feb 10, 2015	84.24	84.29	83.15	84.09	1,369,354	+0.23(+0.28%)
Feb 09, 2015	84.35	84.84	83.79	83.86	821,465	-0.67(-0.79%)
Feb 06, 2015	84.94	85.23	84.30	84.53	1,327,785	-0.25(-0.30%)
Feb 05, 2015	83.77	84.95	83.76	84.78	1,268,295	+1.11(+1.33%)
Feb 04, 2015	83.94	84.35	83.50	83.67	1,298,013	-0.42(-0.50%)
Feb 03, 2015	82.75	84.19	82.71	84.09	2,064,263	+1.68(+2.04%)
Feb 02, 2015	81.73	82.46	80.72	82.41	2,431,773	+1.00(+1.23%)
Jan 30, 2015	82.81	82.87	81.33	81.40	3,340,095	-1.83(-2.20%)
Jan 29, 2015	82.20	83.25	81.78	83.23	2,885,453	+1.13(+1.37%)
Jan 28, 2015	84.01	84.10	81.90	82.10	2,228,754	-1.54(-1.84%)
Jan 27, 2015	83.14	83.99	83.11	83.64	2,186,744	-0.39(-0.47%)
Jan 26, 2015	83.30	84.04	82.60	84.04	841,503	+0.64(+0.77%)
Jan 23, 2015	83.72	83.86	83.20	83.39	1,501,683	-0.38(-0.45%)
Jan 22, 2015	82.40	83.78	81.74	83.77	888,929	+1.79(+2.18%)
Jan 21, 2015	81.79	82.48	81.58	81.98	1,125,942	-0.08(-0.09%)
Jan 20, 2015	82.66	82.94	81.59	82.05	1,719,381	-0.67(-0.81%)
Jan 16, 2015	81.23	82.84	81.13	82.72	2,609,905	+1.30(+1.60%)
Jan 15, 2015	82.74	82.90	81.19	81.42	1,471,809	-1.10(-1.33%)
Jan 14, 2015	82.09	82.67	81.59	82.51	1,358,315	-0.33(-0.40%)
Jan 13, 2015	83.34	84.25	81.93	82.85	1,178,710	+0.13(+0.15%)
Jan 12, 2015	82.93	83.12	82.05	82.72	2,058,550	-0.33(-0.39%)
Jan 09, 2015	84.07	84.07	82.99	83.05	1,145,036	-0.96(-1.14%)
Jan 08, 2015	83.43	84.10	83.21	84.01	1,790,739	+1.26(+1.53%)
Jan 07, 2015	82.70	82.77	82.00	82.75	2,575,334	+0.69(+0.85%)
Jan 06, 2015	83.51	83.62	81.59	82.05	2,353,247	-1.40(-1.67%)
Jan 05, 2015	84.00	84.29	83.09	83.45	3,316,355	-1.15(-1.36%)
Jan 02, 2015	85.37	85.68	83.92	84.60	6,218,240	-0.42(-0.49%)
Dec 31, 2014	86.03	85.02	85.02	85.02	3,207,078	-0.67(-0.78%)
Dec 30, 2014	85.94	86.20	85.69	85.69	1,782,665	-0.41(-0.48%)
Dec 29, 2014	85.58	86.33	85.58	86.10	1,666,061	+0.54(+0.63%)
Dec 26, 2014	85.32	85.79	85.24	85.57	1,067,424	+0.48(+0.56%)
Dec 24, 2014	85.21	85.09	85.09	85.09	356,740	+0.17(+0.20%)
Dec 23, 2014	85.09	85.15	84.68	84.92	965,302	+0.40(+0.47%)
Dec 22, 2014	84.13	84.52	83.92	84.52	1,455,981	+0.54(+0.64%)
Dec 19, 2014	83.91	84.31	83.42	83.98	2,197,379	+0.23(+0.28%)
Dec 18, 2014	83.75	83.94	82.91	83.75	2,037,294	+1.08(+1.31%)
Dec 17, 2014	80.48	82.70	80.47	82.67	2,312,130	+2.30(+2.86%)
Dec 16, 2014	80.14	81.61	80.01	80.36	2,550,244	+0.04(+0.05%)
Dec 15, 2014	81.41	81.70	80.11	80.32	3,269,715	-0.74(-0.91%)
Dec 12, 2014	81.35	81.85	81.01	81.06	1,702,389	-1.09(-1.32%)
Dec 11, 2014	82.14	83.12	82.01	82.15	2,172,161	+0.17(+0.20%)
Dec 10, 2014	83.40	83.53	81.89	81.98	2,067,417	-1.73(-2.06%)
Dec 09, 2014	81.63	83.75	81.52	83.71	1,504,776	+1.29(+1.56%)
Dec 08, 2014	83.11	83.79	82.17	82.42	864,512	-0.96(-1.15%)
Dec 05, 2014	83.01	83.60	82.88	83.38	1,281,851	+0.52(+0.62%)
Dec 04, 2014	83.04	83.15	82.42	82.86	1,186,596	-0.36(-0.43%)
Dec 03, 2014	82.44	83.50	82.28	83.22	1,559,882	+0.76(+0.93%)
Dec 02, 2014	81.72	82.88	81.72	82.46	1,851,448	+0.80(+0.98%)
Dec 01, 2014	82.67	82.67	81.61	81.66	3,000,704	-1.17(-1.41%)
Nov 28, 2014	84.12	84.12	82.69	82.83	719,876	-1.26(-1.50%)
Nov 26, 2014	83.89	84.09	84.09	84.09	730,134	+0.19(+0.23%)
Nov 25, 2014	83.95	84.29	83.60	83.90	2,156,707	+0.05(+0.06%)
Nov 24, 2014	83.16	83.89	83.11	83.85	1,550,319	+0.83(+1.00%)
Nov 21, 2014	83.94	84.14	82.76	83.02	1,122,886	+0.03(+0.04%)
Nov 20, 2014	81.71	82.99	81.71	82.99	1,164,351	+0.85(+1.03%)
Nov 19, 2014	82.84	82.86	81.57	82.14	1,385,683	-0.87(-1.05%)
Nov 18, 2014	82.91	83.42	82.87	83.01	1,536,291	+0.33(+0.40%)
Nov 17, 2014	83.24	83.41	82.65	82.68	3,918,515	-0.61(-0.73%)
Nov 14, 2014	83.40	83.69	83.21	83.29	757,783	-0.17(-0.20%)
Nov 13, 2014	84.24	84.33	83.26	83.45	1,330,967	-0.71(-0.85%)
Nov 12, 2014	83.46	84.26	83.38	84.17	1,106,355	+0.38(+0.46%)
Nov 11, 2014	83.78	83.82	83.52	83.79	1,549,948	+0.01(+0.01%)
Nov 10, 2014	83.45	83.80	83.30	83.78	1,241,364	+0.31(+0.37%)
Nov 07, 2014	83.23	83.47	82.79	83.47	802,183	+0.25(+0.30%)
Nov 06, 2014	83.16	83.29	82.64	83.22	1,776,792	+0.17(+0.21%)
Nov 05, 2014	83.11	83.26	82.62	83.05	1,018,186	+0.39(+0.47%)
Nov 04, 2014	82.84	83.06	82.25	82.66	1,198,957	-0.40(-0.48%)
Nov 03, 2014	83.23	83.62	82.75	83.06	2,071,212	-0.09(-0.11%)
Oct 31, 2014	83.33	83.40	82.60	83.15	1,134,816	+1.10(+1.34%)
Oct 30, 2014	81.20	82.32	80.99	82.05	828,617	+0.62(+0.77%)
Oct 29, 2014	81.73	81.73	80.79	81.43	1,376,050	-0.12(-0.15%)
Oct 28, 2014	79.58	81.57	79.57	81.55	1,306,116	+2.15(+2.71%)
Oct 27, 2014	79.02	79.43	79.43	79.40	1,049,857	-0.03(-0.04%)
Oct 24, 2014	79.39	79.62	79.02	79.43	1,327,293	+0.13(+0.17%)
Oct 23, 2014	78.77	79.78	78.70	79.30	1,919,413	+1.12(+1.43%)
Oct 22, 2014	79.33	79.53	78.13	78.18	2,343,108	-0.91(-1.16%)
Oct 21, 2014	78.40	79.18	78.12	79.09	1,654,881	+1.17(+1.50%)
Oct 20, 2014	76.91	77.95	76.74	77.92	2,116,372	+0.76(+0.98%)
Oct 17, 2014	78.15	78.46	76.87	77.17	1,894,503	-0.28(-0.36%)
Oct 16, 2014	75.59	77.84	75.46	77.45	5,026,615	+0.86(+1.12%)
Oct 15, 2014	76.14	76.77	74.77	76.59	3,478,272	+0.45(+0.59%)
Oct 14, 2014	75.49	77.04	75.49	76.14	2,894,150	+0.91(+1.21%)
Oct 13, 2014	75.29	76.28	75.14	75.23	1,944,691	-0.01(-0.01%)
Oct 10, 2014	75.81	76.59	75.17	75.24	2,647,136	-0.68(-0.90%)
Oct 09, 2014	77.77	77.80	75.89	75.92	4,830,713	-1.89(-2.43%)
Oct 08, 2014	76.31	77.86	75.74	77.81	4,095,554	+1.45(+1.90%)
Oct 07, 2014	77.12	77.37	76.34	76.36	1,516,878	-1.12(-1.45%)
Oct 06, 2014	77.90	78.15	77.38	77.48	2,158,612	-0.36(-0.46%)
Oct 03, 2014	78.03	78.32	77.56	77.84	2,878,125	+0.45(+0.58%)
Oct 02, 2014	76.73	77.75	76.35	77.39	3,400,825	+0.51(+0.66%)
Oct 01, 2014	77.71	77.84	76.59	76.88	2,709,861	-0.85(-1.09%)
Sep 30, 2014	78.81	78.81	77.68	77.73	1,978,470	-1.08(-1.37%)
Sep 29, 2014	78.27	79.10	77.99	78.81	1,160,806	-0.27(-0.34%)
Sep 26, 2014	78.82	79.16	78.49	79.08	2,393,209	+0.54(+0.69%)
Sep 25, 2014	79.49	79.55	78.25	78.54	1,901,862	-1.13(-1.42%)
Sep 24, 2014	79.48	79.76	78.96	79.67	1,260,632	+0.31(+0.39%)
Sep 23, 2014	79.85	80.28	79.33	79.36	1,411,492	-0.83(-1.03%)
Sep 22, 2014	80.93	80.96	80.08	80.19	1,114,192	-1.07(-1.31%)
Sep 19, 2014	82.54	82.54	81.11	81.26	1,302,958	-0.92(-1.12%)
Sep 18, 2014	82.07	82.39	81.89	82.18	333,443	+0.36(+0.45%)
Sep 17, 2014	81.73	82.27	81.46	81.81	719,678	+0.13(+0.16%)
Sep 16, 2014	81.33	81.92	81.12	81.68	970,044	+0.18(+0.22%)
Sep 15, 2014	82.20	82.20	81.32	81.50	847,477	-0.73(-0.89%)
Sep 12, 2014	83.05	83.05	81.91	82.23	1,136,338	-0.90(-1.09%)
Sep 11, 2014	82.21	83.23	82.21	83.13	483,098	+0.55(+0.67%)
Sep 10, 2014	82.30	82.68	81.93	82.57	830,124	+0.24(+0.29%)
Sep 09, 2014	83.12	83.12	82.23	82.33	744,045	-0.84(-1.02%)
Sep 08, 2014	83.18	83.44	82.80	83.18	712,379	-0.05(-0.06%)
Sep 05, 2014	82.77	83.30	82.51	83.23	633,163	+0.30(+0.36%)
Sep 04, 2014	83.37	83.88	82.77	82.93	1,186,339	-0.31(-0.38%)
Sep 03, 2014	84.15	84.15	83.10	83.24	918,450	-0.45(-0.53%)
Sep 02, 2014	83.58	83.93	83.26	83.69	1,323,646	+0.43(+0.52%)
Aug 29, 2014	83.02	83.26	83.26	83.26	1,420,088	+0.38(+0.46%)
Aug 28, 2014	82.89	83.05	82.63	82.88	968,860	-0.37(-0.45%)
Aug 27, 2014	83.43	83.51	83.11	83.25	3,096,933	-0.13(-0.16%)
Aug 26, 2014	82.88	83.46	82.88	83.38	1,225,565	+0.54(+0.65%)
Aug 25, 2014	83.15	83.28	82.54	82.85	1,170,907	+0.20(+0.24%)
Aug 22, 2014	82.71	82.94	82.28	82.65	2,275,675	-0.06(-0.07%)
Aug 21, 2014	82.34	82.83	81.71	82.71	884,115	+0.38(+0.46%)
Aug 20, 2014	82.21	82.47	81.93	82.32	751,789	-0.20(-0.24%)
Aug 19, 2014	82.39	82.71	82.19	82.52	812,761	+0.28(+0.34%)
Aug 18, 2014	81.89	82.34	81.68	82.24	3,448,901	+1.06(+1.31%)
Aug 15, 2014	81.76	81.86	80.46	81.18	1,223,092	-0.12(-0.15%)
Aug 14, 2014	81.11	81.41	81.10	81.31	527,746	+0.22(+0.28%)
Aug 13, 2014	80.83	81.31	80.75	81.08	322,935	+0.46(+0.56%)
Aug 12, 2014	80.87	81.21	80.26	80.63	692,994	-0.47(-0.58%)
Aug 11, 2014	80.73	81.68	80.72	81.10	1,243,552	+0.63(+0.78%)
Aug 08, 2014	79.78	80.50	79.64	80.47	750,454	+0.75(+0.93%)
Aug 07, 2014	80.53	80.64	79.48	79.72	1,241,412	-0.45(-0.56%)
Aug 06, 2014	79.44	80.59	79.38	80.17	1,049,812	+0.41(+0.51%)
Aug 05, 2014	79.67	80.40	79.34	79.77	1,666,593	-0.30(-0.37%)
Aug 04, 2014	79.87	80.11	78.94	80.06	661,584	+0.55(+0.69%)
Aug 01, 2014	79.74	80.18	79.08	79.52	1,496,151	-0.28(-0.35%)
Jul 31, 2014	80.71	80.98	79.80	79.80	1,534,856	-1.58(-1.94%)
Jul 30, 2014	81.79	81.94	81.09	81.38	1,201,756	+0.14(+0.17%)
Jul 29, 2014	81.49	81.83	81.16	81.24	755,483	-0.13(-0.16%)
Jul 28, 2014	81.74	81.74	80.88	81.37	1,038,068	-0.28(-0.34%)
Jul 25, 2014	81.79	81.93	81.44	81.65	1,375,060	-0.75(-0.90%)
Jul 24, 2014	82.77	83.18	82.19	82.40	1,055,343	-0.20(-0.24%)
Jul 23, 2014	82.80	82.92	82.33	82.60	477,138	-0.10(-0.12%)
Jul 22, 2014	82.67	83.09	82.52	82.70	1,098,296	+0.49(+0.59%)
Jul 21, 2014	82.21	82.41	81.78	82.21	681,478	-0.41(-0.50%)
Jul 18, 2014	81.63	82.80	81.50	82.62	1,040,440	+1.08(+1.33%)
Jul 17, 2014	82.29	82.65	81.35	81.54	1,348,063	-1.17(-1.41%)
Jul 16, 2014	83.16	83.34	82.39	82.71	878,582	-0.10(-0.12%)
Jul 15, 2014	83.33	83.60	82.34	82.80	1,171,346	-0.55(-0.66%)
Jul 14, 2014	83.82	83.86	83.19	83.35	810,426	+0.35(+0.42%)
Jul 11, 2014	83.16	83.24	82.67	83.00	1,028,394	-0.28(-0.34%)
Jul 10, 2014	82.56	83.73	82.43	83.28	1,067,191	-0.84(-1.00%)
Jul 09, 2014	84.30	84.58	83.88	84.13	591,837	+0.07(+0.09%)
Jul 08, 2014	84.58	84.61	83.67	84.06	2,378,847	-0.64(-0.75%)
Jul 07, 2014	85.65	85.77	84.67	84.69	835,843	-1.17(-1.36%)
Jul 03, 2014	85.70	85.86	85.86	85.86	747,058	+0.47(+0.55%)
Jul 02, 2014	85.89	85.98	85.23	85.39	1,403,330	-0.48(-0.56%)