US Consumer Goods Ishares ETF (NY: IYK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	88.98	89.30	88.73	88.80	24,468	-0.02(-0.03%)
Jul 30, 2015	88.65	88.91	88.34	88.82	284,166	-0.15(-0.17%)
Jul 29, 2015	88.48	89.04	88.48	88.97	232,408	+0.55(+0.62%)
Jul 28, 2015	87.68	88.42	87.55	88.42	25,902	+1.10(+1.26%)
Jul 27, 2015	87.31	87.36	86.98	87.32	16,431	-0.26(-0.30%)
Jul 24, 2015	88.43	88.43	87.41	87.58	11,557	-0.71(-0.81%)
Jul 23, 2015	88.63	88.68	88.17	88.30	10,947	-0.07(-0.07%)
Jul 22, 2015	88.15	88.62	88.15	88.36	20,400	+0.12(+0.14%)
Jul 21, 2015	88.58	88.58	88.10	88.24	14,207	-0.31(-0.35%)
Jul 20, 2015	88.43	88.64	88.39	88.55	14,561	+0.20(+0.22%)
Jul 17, 2015	88.33	88.39	87.91	88.35	27,280	-0.04(-0.05%)
Jul 16, 2015	88.33	88.46	88.29	88.39	26,304	+0.52(+0.60%)
Jul 15, 2015	88.36	88.36	87.85	87.87	36,705	-0.47(-0.53%)
Jul 14, 2015	88.12	88.39	88.12	88.34	30,577	+0.11(+0.13%)
Jul 13, 2015	87.75	88.23	87.75	88.22	25,853	+1.04(+1.19%)
Jul 10, 2015	87.17	87.39	86.95	87.18	30,216	+0.81(+0.94%)
Jul 09, 2015	87.39	87.58	86.36	86.37	34,073	-0.16(-0.19%)
Jul 08, 2015	87.31	87.31	86.45	86.53	29,642	-1.31(-1.49%)
Jul 07, 2015	86.83	87.97	86.20	87.85	35,211	+1.16(+1.34%)
Jul 06, 2015	86.35	87.04	86.32	86.68	72,675	-0.19(-0.22%)
Jul 02, 2015	87.17	86.87	86.87	86.87	271,085	-0.07(-0.08%)
Jul 01, 2015	86.55	86.94	86.22	86.94	570,065	+1.01(+1.17%)
Jun 30, 2015	86.41	86.41	85.76	85.94	23,313	+0.14(+0.16%)
Jun 29, 2015	86.95	86.97	85.78	85.80	26,119	-1.74(-1.98%)
Jun 26, 2015	87.54	87.81	87.48	87.53	5,549	+0.08(+0.09%)
Jun 25, 2015	88.03	88.03	87.38	87.46	43,590	-0.05(-0.06%)
Jun 24, 2015	87.80	87.99	87.48	87.51	27,920	-0.46(-0.53%)
Jun 23, 2015	88.06	88.11	87.78	87.97	13,353	-0.10(-0.12%)
Jun 22, 2015	88.05	88.32	88.05	88.08	13,734	+0.29(+0.33%)
Jun 19, 2015	87.71	88.02	87.71	87.79	15,283	+0.00(+0.00%)
Jun 18, 2015	86.94	88.05	86.94	87.79	30,307	+0.88(+1.01%)
Jun 17, 2015	86.56	86.97	86.29	86.91	7,999	+0.57(+0.66%)
Jun 16, 2015	85.71	86.41	85.71	86.34	10,113	+0.80(+0.93%)
Jun 15, 2015	85.64	85.88	85.54	85.54	10,049	-0.79(-0.92%)
Jun 12, 2015	86.23	86.33	86.01	86.33	7,096	-0.13(-0.15%)
Jun 11, 2015	86.72	86.83	86.45	86.46	15,247	-0.07(-0.08%)
Jun 10, 2015	85.98	86.72	85.98	86.53	136,285	+0.86(+1.01%)
Jun 09, 2015	85.45	85.94	85.37	85.67	17,803	+0.14(+0.16%)
Jun 08, 2015	85.57	85.59	85.32	85.53	93,154	+0.11(+0.13%)
Jun 05, 2015	86.07	86.07	85.41	85.41	17,186	-0.72(-0.83%)
Jun 04, 2015	86.72	86.82	86.12	86.13	14,537	-0.71(-0.82%)
Jun 03, 2015	87.04	87.11	86.83	86.84	21,776	+0.09(+0.10%)
Jun 02, 2015	86.71	87.00	86.39	86.75	20,298	-0.07(-0.08%)
Jun 01, 2015	87.12	87.12	86.60	86.82	41,828	+0.01(+0.01%)
May 29, 2015	87.32	87.32	86.70	86.81	9,566	-0.59(-0.67%)
May 28, 2015	87.22	87.44	87.11	87.39	8,649	+0.08(+0.09%)
May 27, 2015	87.05	87.35	86.93	87.31	26,994	+0.37(+0.42%)
May 26, 2015	87.60	87.60	86.82	86.95	13,927	-0.73(-0.83%)
May 22, 2015	87.83	87.67	87.67	87.67	29,817	-0.36(-0.41%)
May 21, 2015	87.83	88.05	87.69	88.03	8,831	-0.02(-0.02%)
May 20, 2015	88.00	88.23	87.94	88.05	11,965	+0.07(+0.08%)
May 19, 2015	88.01	88.16	87.79	87.97	20,241	-0.03(-0.04%)
May 18, 2015	88.01	88.09	87.86	88.01	9,551	-0.14(-0.16%)
May 15, 2015	87.87	88.14	87.85	88.14	37,911	+0.25(+0.29%)
May 14, 2015	87.06	87.89	87.06	87.89	48,908	+1.19(+1.37%)
May 13, 2015	87.11	87.26	86.56	86.70	1,894,812	-0.13(-0.15%)
May 12, 2015	86.82	86.96	86.29	86.83	31,076	-0.25(-0.29%)
May 11, 2015	87.33	87.66	87.08	87.08	24,617	-0.21(-0.24%)
May 08, 2015	87.08	87.56	87.03	87.30	493,924	+0.78(+0.90%)
May 07, 2015	85.84	86.62	85.84	86.51	34,452	+0.38(+0.44%)
May 06, 2015	86.35	86.56	85.68	86.13	30,222	+0.09(+0.10%)
May 05, 2015	86.62	86.84	85.96	86.04	43,027	-0.64(-0.74%)
May 04, 2015	86.58	86.83	86.57	86.69	19,512	+0.22(+0.25%)
May 01, 2015	86.01	86.47	85.91	86.47	54,715	+0.81(+0.94%)
Apr 30, 2015	86.01	86.12	85.50	85.66	32,976	-0.52(-0.61%)
Apr 29, 2015	86.50	86.50	86.08	86.18	21,594	-0.42(-0.49%)
Apr 28, 2015	86.69	87.02	86.38	86.60	55,899	-0.15(-0.17%)
Apr 27, 2015	87.20	87.26	86.74	86.75	34,739	-0.29(-0.34%)
Apr 24, 2015	87.41	87.41	87.02	87.04	30,016	-0.25(-0.29%)
Apr 23, 2015	87.14	87.61	87.14	87.30	30,579	-0.29(-0.33%)
Apr 22, 2015	87.48	87.64	87.10	87.59	48,392	+0.15(+0.18%)
Apr 21, 2015	87.55	87.72	87.30	87.44	34,441	+0.01(+0.01%)
Apr 20, 2015	87.23	87.67	87.23	87.43	21,797	+0.49(+0.56%)
Apr 17, 2015	87.07	87.07	86.56	86.94	40,731	-0.64(-0.74%)
Apr 16, 2015	87.31	87.83	87.25	87.58	43,188	+0.48(+0.55%)
Apr 15, 2015	87.41	87.64	87.09	87.10	35,922	+0.04(+0.05%)
Apr 14, 2015	86.81	87.23	86.59	87.06	29,387	+0.13(+0.15%)
Apr 13, 2015	87.35	87.35	86.91	86.93	40,753	-0.48(-0.55%)
Apr 10, 2015	87.27	87.59	87.17	87.41	83,112	+0.10(+0.12%)
Apr 09, 2015	86.94	87.35	86.78	87.31	28,983	+0.21(+0.24%)
Apr 08, 2015	86.55	87.16	86.55	87.09	2,825,368	+0.30(+0.35%)
Apr 07, 2015	87.04	87.27	86.74	86.79	39,945	-0.42(-0.48%)
Apr 06, 2015	86.13	87.53	86.13	87.21	16,448	+0.70(+0.81%)
Apr 02, 2015	85.65	86.51	86.51	86.51	48,714	+0.63(+0.73%)
Apr 01, 2015	85.93	85.93	85.16	85.88	124,383	-0.14(-0.16%)
Mar 31, 2015	86.10	86.49	85.86	86.02	53,921	-0.42(-0.48%)
Mar 30, 2015	86.02	86.55	85.82	86.43	29,274	+0.80(+0.93%)
Mar 27, 2015	85.06	85.68	84.98	85.63	16,819	+0.67(+0.79%)
Mar 26, 2015	85.13	85.25	84.93	84.97	45,167	-0.39(-0.46%)
Mar 25, 2015	86.41	86.45	85.36	85.36	14,261	-0.24(-0.28%)
Mar 24, 2015	86.31	86.54	85.60	85.60	21,669	-0.58(-0.68%)
Mar 23, 2015	85.90	86.57	85.90	86.18	24,876	+0.24(+0.28%)
Mar 20, 2015	85.45	86.05	85.45	85.94	18,600	+0.94(+1.11%)
Mar 19, 2015	85.13	85.20	84.78	85.00	20,486	-0.26(-0.30%)
Mar 18, 2015	84.34	85.61	83.55	85.26	38,124	+0.75(+0.89%)
Mar 17, 2015	84.71	84.81	84.29	84.51	26,302	-0.45(-0.53%)
Mar 16, 2015	84.43	84.99	84.43	84.96	35,783	+0.90(+1.07%)
Mar 13, 2015	84.63	84.63	83.64	84.06	22,172	-0.74(-0.87%)
Mar 12, 2015	83.93	84.81	83.93	84.80	61,397	+1.14(+1.37%)
Mar 11, 2015	84.32	84.32	83.53	83.65	63,510	-0.61(-0.72%)
Mar 10, 2015	84.88	84.88	84.26	84.26	25,286	-1.30(-1.52%)
Mar 09, 2015	85.49	85.61	85.27	85.56	24,138	+0.48(+0.56%)
Mar 06, 2015	86.58	86.58	84.86	85.08	109,786	-1.77(-2.04%)
Mar 05, 2015	87.00	87.04	86.65	86.85	46,838	+0.01(+0.01%)
Mar 04, 2015	87.25	87.44	86.66	86.84	119,857	-0.60(-0.69%)
Mar 03, 2015	87.64	87.64	87.04	87.44	129,906	-0.38(-0.43%)
Mar 02, 2015	87.49	87.89	87.31	87.82	820,972	+0.28(+0.32%)
Feb 27, 2015	87.48	87.71	87.33	87.54	41,524	+0.17(+0.20%)
Feb 26, 2015	87.30	87.52	87.18	87.37	28,016	-0.08(-0.09%)
Feb 25, 2015	87.38	87.59	87.32	87.45	19,595	+0.04(+0.05%)
Feb 24, 2015	87.23	87.45	86.96	87.41	91,266	+0.35(+0.40%)
Feb 23, 2015	86.89	87.15	86.89	87.06	70,017	-0.05(-0.06%)
Feb 20, 2015	86.55	87.16	86.11	87.11	102,535	+0.42(+0.49%)
Feb 19, 2015	86.63	86.94	86.63	86.69	16,473	-0.12(-0.14%)
Feb 18, 2015	86.26	86.83	86.26	86.81	37,785	+0.35(+0.40%)
Feb 17, 2015	86.44	86.63	86.06	86.46	22,145	-0.09(-0.10%)
Feb 13, 2015	86.55	86.55	86.55	86.55	31,055	-0.07(-0.08%)
Feb 12, 2015	86.31	86.65	86.14	86.62	143,527	+0.43(+0.50%)
Feb 11, 2015	85.90	86.34	85.58	86.19	38,008	+0.34(+0.40%)
Feb 10, 2015	85.53	85.89	85.20	85.85	34,242	+1.04(+1.22%)
Feb 09, 2015	85.05	85.19	84.65	84.81	71,665	-0.46(-0.54%)
Feb 06, 2015	85.76	85.82	85.09	85.27	35,831	-0.47(-0.55%)
Feb 05, 2015	85.42	85.75	85.34	85.75	76,194	+0.51(+0.60%)
Feb 04, 2015	85.08	85.70	85.05	85.23	183,095	-0.06(-0.08%)
Feb 03, 2015	84.99	85.31	84.66	85.30	156,812	+0.95(+1.13%)
Feb 02, 2015	83.65	84.35	82.72	84.35	774,777	+1.14(+1.38%)
Jan 30, 2015	84.31	84.31	83.20	83.21	59,145	-1.60(-1.88%)
Jan 29, 2015	84.08	84.92	83.72	84.80	27,528	+1.01(+1.21%)
Jan 28, 2015	84.99	85.09	83.68	83.79	54,247	-0.87(-1.03%)
Jan 27, 2015	84.79	84.97	84.14	84.66	65,248	-1.01(-1.17%)
Jan 26, 2015	85.36	85.81	85.23	85.66	852,360	+0.08(+0.09%)
Jan 23, 2015	86.17	86.17	85.55	85.58	112,499	-0.98(-1.13%)
Jan 22, 2015	86.02	86.60	85.19	86.56	37,354	+1.05(+1.23%)
Jan 21, 2015	84.82	85.60	84.53	85.51	51,623	+0.44(+0.52%)
Jan 20, 2015	85.13	85.29	84.40	85.07	120,556	+0.30(+0.35%)
Jan 16, 2015	83.86	84.78	83.86	84.77	42,593	+0.85(+1.02%)
Jan 15, 2015	84.60	84.84	83.85	83.92	64,654	-0.45(-0.53%)
Jan 14, 2015	83.66	84.40	83.57	84.37	70,142	-0.22(-0.26%)
Jan 13, 2015	85.22	85.87	84.05	84.59	59,072	-0.19(-0.22%)
Jan 12, 2015	85.28	85.29	84.52	84.77	72,832	-0.40(-0.47%)
Jan 09, 2015	85.99	85.99	85.08	85.17	80,112	-0.70(-0.81%)
Jan 08, 2015	85.07	85.95	85.07	85.87	120,664	+1.37(+1.62%)
Jan 07, 2015	83.79	84.71	83.60	84.50	187,965	+1.40(+1.69%)
Jan 06, 2015	83.81	84.17	82.77	83.09	117,640	-0.48(-0.57%)
Jan 05, 2015	84.43	84.43	83.47	83.57	233,552	-0.95(-1.12%)
Jan 02, 2015	85.19	85.33	84.06	84.52	553,735	-0.49(-0.57%)
Dec 31, 2014	86.03	85.01	85.01	85.01	53,977	-0.87(-1.01%)
Dec 30, 2014	86.14	86.33	85.88	85.88	30,260	-0.44(-0.51%)
Dec 29, 2014	86.18	86.45	86.14	86.31	64,094	-0.06(-0.08%)
Dec 26, 2014	86.24	86.55	86.24	86.38	46,820	+0.31(+0.36%)
Dec 24, 2014	86.17	86.07	86.07	86.07	23,291	-0.10(-0.12%)
Dec 23, 2014	85.81	86.37	85.81	86.17	28,125	+0.57(+0.66%)
Dec 22, 2014	85.15	85.61	85.15	85.61	26,316	+0.57(+0.66%)
Dec 19, 2014	85.11	85.32	84.79	85.04	127,284	+0.17(+0.20%)
Dec 18, 2014	84.18	84.87	83.91	84.87	36,512	+1.65(+1.99%)
Dec 17, 2014	82.05	83.38	81.97	83.22	597,547	+1.36(+1.66%)
Dec 16, 2014	82.22	83.51	81.51	81.86	312,310	-0.86(-1.03%)
Dec 15, 2014	83.68	83.77	82.52	82.72	22,790	-0.65(-0.78%)
Dec 12, 2014	84.02	84.58	83.35	83.36	29,261	-1.13(-1.34%)
Dec 11, 2014	84.23	85.14	84.23	84.49	116,360	+0.49(+0.59%)
Dec 10, 2014	85.07	85.16	84.00	84.00	40,780	-1.07(-1.26%)
Dec 09, 2014	84.67	85.11	84.19	85.07	47,610	-0.21(-0.24%)
Dec 08, 2014	85.77	85.90	85.12	85.28	116,647	-0.46(-0.54%)
Dec 05, 2014	85.81	85.81	85.61	85.74	14,935	+0.00(+0.00%)
Dec 04, 2014	85.87	85.99	85.55	85.74	214,471	-0.28(-0.33%)
Dec 03, 2014	86.15	86.15	85.81	86.03	17,403	-0.12(-0.14%)
Dec 02, 2014	85.74	86.20	85.74	86.15	77,713	+0.40(+0.46%)
Dec 01, 2014	86.16	86.16	85.75	85.75	120,386	-0.68(-0.78%)
Nov 28, 2014	85.74	86.59	85.74	86.43	19,494	+0.87(+1.01%)
Nov 26, 2014	85.45	85.56	85.56	85.56	26,876	+0.19(+0.22%)
Nov 25, 2014	85.21	85.56	85.19	85.37	17,754	+0.19(+0.23%)
Nov 24, 2014	85.28	85.45	85.05	85.18	47,500	+0.09(+0.10%)
Nov 21, 2014	85.64	85.64	85.05	85.09	44,100	+0.25(+0.30%)
Nov 20, 2014	84.65	84.97	84.65	84.84	7,452	-0.09(-0.10%)
Nov 19, 2014	84.57	84.99	84.50	84.93	26,440	+0.20(+0.24%)
Nov 18, 2014	84.40	84.78	84.38	84.73	10,827	+0.40(+0.47%)
Nov 17, 2014	83.83	84.33	83.83	84.33	17,762	+0.50(+0.60%)
Nov 14, 2014	84.22	84.22	83.63	83.83	13,734	-0.34(-0.40%)
Nov 13, 2014	84.07	84.66	83.94	84.17	20,329	+0.10(+0.12%)
Nov 12, 2014	83.61	84.19	83.61	84.07	57,498	+0.25(+0.30%)
Nov 11, 2014	83.73	83.95	83.72	83.81	16,124	-0.02(-0.02%)
Nov 10, 2014	83.56	83.83	83.45	83.83	28,441	+0.25(+0.30%)
Nov 07, 2014	83.17	83.65	83.16	83.58	45,730	+0.00(+0.00%)
Nov 06, 2014	83.57	83.59	83.17	83.58	109,970	+0.39(+0.47%)
Nov 05, 2014	83.10	83.40	82.89	83.19	59,040	+0.52(+0.63%)
Nov 04, 2014	82.39	82.97	82.39	82.67	58,726	-0.06(-0.07%)
Nov 03, 2014	82.39	82.75	82.39	82.72	213,949	+0.28(+0.34%)
Oct 31, 2014	82.43	82.66	82.12	82.44	38,776	+0.69(+0.84%)
Oct 30, 2014	81.01	81.93	80.83	81.76	26,601	+0.57(+0.70%)
Oct 29, 2014	81.42	81.50	80.75	81.19	14,683	-0.25(-0.31%)
Oct 28, 2014	80.92	81.44	80.84	81.44	28,078	+0.77(+0.95%)
Oct 27, 2014	80.34	80.66	80.66	80.67	54,829	+0.02(+0.02%)
Oct 24, 2014	80.29	80.68	80.26	80.66	49,230	+0.58(+0.73%)
Oct 23, 2014	80.37	80.54	80.02	80.08	38,696	+0.11(+0.13%)
Oct 22, 2014	80.02	80.56	79.96	79.97	58,131	-0.04(-0.05%)
Oct 21, 2014	79.37	80.01	79.04	80.01	109,171	+0.65(+0.82%)
Oct 20, 2014	78.07	79.39	78.07	79.36	287,099	+1.13(+1.44%)
Oct 17, 2014	78.22	78.41	77.82	78.23	33,323	+0.75(+0.97%)
Oct 16, 2014	77.17	77.79	76.43	77.48	32,107	-0.03(-0.04%)
Oct 15, 2014	77.51	77.64	76.07	77.51	89,484	-0.48(-0.62%)
Oct 14, 2014	78.53	78.53	77.97	77.99	102,377	+0.09(+0.12%)
Oct 13, 2014	78.70	79.08	77.90	77.90	26,084	-1.28(-1.62%)
Oct 10, 2014	79.31	79.81	79.15	79.18	14,860	-0.12(-0.15%)
Oct 09, 2014	80.29	80.53	79.29	79.30	31,553	-1.23(-1.52%)
Oct 08, 2014	79.53	80.53	79.16	80.53	37,118	+1.08(+1.36%)
Oct 07, 2014	79.87	80.21	79.45	79.45	51,708	-0.89(-1.11%)
Oct 06, 2014	80.51	80.51	79.83	80.34	48,857	+0.05(+0.06%)
Oct 03, 2014	79.97	80.34	79.73	80.29	79,635	+0.79(+1.00%)
Oct 02, 2014	79.13	79.55	78.89	79.50	114,679	+0.27(+0.35%)
Oct 01, 2014	79.46	79.67	78.99	79.22	470,197	-0.51(-0.64%)
Sep 30, 2014	80.00	80.00	79.55	79.73	37,911	-0.26(-0.33%)
Sep 29, 2014	79.83	80.28	79.83	80.00	442,482	-0.38(-0.47%)
Sep 26, 2014	79.87	80.44	79.87	80.38	20,264	+0.61(+0.77%)
Sep 25, 2014	80.65	80.65	79.66	79.76	163,689	-1.03(-1.28%)
Sep 24, 2014	80.35	80.80	80.29	80.80	27,814	+0.78(+0.98%)
Sep 23, 2014	80.42	80.52	80.01	80.01	118,769	-0.59(-0.74%)
Sep 22, 2014	80.92	80.92	80.52	80.61	35,600	-0.53(-0.65%)
Sep 19, 2014	81.32	81.32	81.01	81.14	8,667	+0.08(+0.10%)
Sep 18, 2014	80.91	81.11	80.87	81.06	14,700	+0.35(+0.44%)
Sep 17, 2014	80.87	80.97	80.58	80.70	29,711	-0.08(-0.10%)
Sep 16, 2014	80.38	80.99	80.38	80.79	10,937	+0.39(+0.49%)
Sep 15, 2014	80.49	80.54	80.30	80.39	6,587	+0.07(+0.09%)
Sep 12, 2014	80.78	80.88	80.19	80.32	6,353	-0.49(-0.61%)
Sep 11, 2014	80.46	80.86	80.46	80.81	6,670	+0.10(+0.12%)
Sep 10, 2014	80.47	80.80	80.35	80.71	8,463	+0.33(+0.41%)
Sep 09, 2014	80.61	80.68	80.33	80.38	16,029	-0.32(-0.40%)
Sep 08, 2014	80.91	81.01	80.60	80.70	32,269	-0.44(-0.54%)
Sep 05, 2014	80.98	81.10	80.59	81.14	15,156	+0.19(+0.23%)
Sep 04, 2014	80.96	81.12	80.83	80.95	34,294	+0.09(+0.11%)
Sep 03, 2014	81.28	81.28	80.74	80.87	11,693	-0.08(-0.10%)
Sep 02, 2014	80.87	81.20	80.63	80.95	57,829	+0.13(+0.17%)
Aug 29, 2014	80.77	80.81	80.81	80.81	9,835	+0.18(+0.22%)
Aug 28, 2014	80.26	80.68	80.23	80.63	9,457	-0.07(-0.09%)
Aug 27, 2014	80.62	80.71	80.50	80.70	19,163	+0.08(+0.10%)
Aug 26, 2014	80.86	80.86	80.62	80.62	7,449	-0.10(-0.13%)
Aug 25, 2014	80.72	80.91	80.72	80.73	17,544	+0.47(+0.58%)
Aug 22, 2014	80.50	80.50	80.26	80.26	37,694	-0.12(-0.15%)
Aug 21, 2014	80.65	80.67	80.38	80.38	260,126	-0.01(-0.01%)
Aug 20, 2014	80.20	80.46	80.03	80.39	12,041	+0.21(+0.26%)
Aug 19, 2014	80.13	80.33	80.05	80.18	40,408	+0.11(+0.14%)
Aug 18, 2014	79.93	80.13	79.93	80.07	162,288	+0.59(+0.75%)
Aug 15, 2014	79.70	79.89	78.98	79.48	144,850	+0.19(+0.24%)
Aug 14, 2014	79.18	79.29	79.11	79.28	10,266	+0.33(+0.42%)
Aug 13, 2014	78.93	79.09	78.70	78.95	27,206	+0.24(+0.31%)
Aug 12, 2014	78.91	78.91	78.52	78.71	8,661	-0.22(-0.28%)
Aug 11, 2014	78.67	79.17	78.67	78.93	21,003	+0.55(+0.71%)
Aug 08, 2014	77.47	77.95	77.47	78.38	51,412	+0.88(+1.13%)
Aug 07, 2014	78.24	78.27	77.44	77.50	17,226	-0.68(-0.87%)
Aug 06, 2014	77.52	78.19	77.52	78.18	12,099	+0.91(+1.18%)
Aug 05, 2014	77.32	77.68	77.10	77.27	19,151	-0.27(-0.35%)
Aug 04, 2014	77.27	77.56	77.10	77.54	59,436	+0.43(+0.56%)