Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	81.78	81.83	81.72	81.81	1,589,053	+0.28(+0.34%)
Jul 30, 2015	81.48	81.58	81.44	81.53	788,049	+0.03(+0.04%)
Jul 29, 2015	81.57	81.58	81.44	81.50	1,020,519	-0.07(-0.09%)
Jul 28, 2015	81.61	81.64	81.56	81.57	1,434,737	-0.14(-0.17%)
Jul 27, 2015	81.69	81.72	81.61	81.71	2,022,824	+0.16(+0.20%)
Jul 24, 2015	81.59	81.61	81.50	81.55	804,258	+0.05(+0.06%)
Jul 23, 2015	81.35	81.53	81.29	81.50	1,178,365	+0.19(+0.23%)
Jul 22, 2015	81.32	81.43	81.30	81.31	1,624,143	+0.03(+0.04%)
Jul 21, 2015	81.12	81.33	81.10	81.28	1,422,884	+0.15(+0.18%)
Jul 20, 2015	81.19	81.22	81.08	81.13	1,026,885	-0.11(-0.14%)
Jul 17, 2015	81.25	81.32	81.20	81.24	807,934	+0.01(+0.01%)
Jul 16, 2015	81.07	81.28	81.05	81.23	1,063,112	+0.00(+0.00%)
Jul 15, 2015	81.01	81.26	80.98	81.23	2,630,955	+0.23(+0.28%)
Jul 14, 2015	81.00	81.07	80.96	81.00	1,567,663	+0.15(+0.19%)
Jul 13, 2015	80.86	81.01	80.84	80.85	2,846,477	-0.19(-0.23%)
Jul 10, 2015	81.02	81.16	80.95	81.04	2,038,299	-0.38(-0.47%)
Jul 09, 2015	81.56	81.58	81.38	81.42	1,670,882	-0.27(-0.33%)
Jul 08, 2015	81.64	81.75	81.56	81.69	1,967,828	+0.23(+0.28%)
Jul 07, 2015	81.69	81.77	81.46	81.46	4,183,163	+0.08(+0.10%)
Jul 06, 2015	81.44	81.44	81.22	81.38	2,210,705	+0.28(+0.35%)
Jul 02, 2015	81.06	81.10	81.10	81.10	1,060,100	+0.20(+0.25%)
Jul 01, 2015	80.87	81.03	80.83	80.90	5,399,304	-0.36(-0.44%)
Jun 30, 2015	81.26	81.48	81.24	81.26	1,547,823	-0.08(-0.10%)
Jun 29, 2015	81.19	81.40	81.08	81.34	2,168,404	+0.41(+0.51%)
Jun 26, 2015	80.94	80.98	80.85	80.93	963,015	-0.15(-0.19%)
Jun 25, 2015	81.16	81.20	81.04	81.08	2,894,479	-0.11(-0.14%)
Jun 24, 2015	81.15	81.23	81.08	81.19	6,836,870	+0.15(+0.19%)
Jun 23, 2015	81.04	81.23	81.00	81.04	1,096,018	-0.19(-0.23%)
Jun 22, 2015	81.42	81.49	81.21	81.23	1,019,989	-0.39(-0.48%)
Jun 19, 2015	81.55	81.65	81.51	81.62	1,176,670	+0.23(+0.28%)
Jun 18, 2015	81.37	81.44	81.20	81.39	1,210,281	-0.06(-0.07%)
Jun 17, 2015	81.38	81.47	81.10	81.45	865,724	+0.03(+0.04%)
Jun 16, 2015	81.34	81.42	81.23	81.42	2,250,660	+0.21(+0.26%)
Jun 15, 2015	81.38	81.43	81.19	81.21	2,082,936	+0.01(+0.01%)
Jun 12, 2015	81.17	81.42	81.12	81.20	1,785,104	-0.06(-0.07%)
Jun 11, 2015	81.00	81.27	80.94	81.26	1,815,889	+0.38(+0.47%)
Jun 10, 2015	80.92	81.00	80.83	80.88	1,222,801	-0.17(-0.21%)
Jun 09, 2015	81.20	81.20	81.01	81.05	2,883,304	-0.24(-0.30%)
Jun 08, 2015	81.27	81.34	81.23	81.29	4,954,540	+0.10(+0.12%)
Jun 05, 2015	81.27	81.35	81.10	81.19	4,115,257	-0.32(-0.39%)
Jun 04, 2015	81.42	81.61	81.40	81.51	1,111,349	+0.20(+0.25%)
Jun 03, 2015	81.52	81.53	81.22	81.31	1,390,169	-0.36(-0.44%)
Jun 02, 2015	81.80	81.83	81.60	81.67	1,509,973	-0.23(-0.28%)
Jun 01, 2015	82.19	82.19	81.86	81.90	1,362,772	-0.44(-0.53%)
May 29, 2015	82.42	82.46	82.29	82.34	2,494,294	+0.03(+0.04%)
May 28, 2015	82.33	82.38	82.25	82.31	1,073,339	+0.01(+0.01%)
May 27, 2015	82.28	82.34	82.14	82.30	2,564,521	+0.04(+0.05%)
May 26, 2015	82.06	82.31	82.03	82.26	1,178,341	+0.20(+0.24%)
May 22, 2015	82.06	82.06	82.06	82.06	816,600	-0.05(-0.06%)
May 21, 2015	82.00	82.16	81.95	82.11	2,314,127	+0.26(+0.32%)
May 20, 2015	81.88	81.96	81.78	81.85	4,097,364	+0.00(+0.00%)
May 19, 2015	81.80	81.97	81.76	81.85	4,856,535	-0.18(-0.22%)
May 18, 2015	82.26	82.26	82.02	82.03	3,747,718	-0.30(-0.36%)
May 15, 2015	82.16	82.37	82.14	82.33	1,402,742	+0.33(+0.40%)
May 14, 2015	81.95	82.06	81.90	82.00	1,485,259	+0.16(+0.20%)
May 13, 2015	82.11	82.16	81.80	81.84	2,371,995	-0.04(-0.05%)
May 12, 2015	81.85	82.03	81.75	81.88	2,139,559	-0.10(-0.12%)
May 11, 2015	82.25	82.32	81.92	81.98	929,192	-0.43(-0.52%)
May 08, 2015	82.48	82.55	82.35	82.41	1,735,888	+0.22(+0.27%)
May 07, 2015	82.10	82.25	82.08	82.19	3,602,932	+0.17(+0.21%)
May 06, 2015	82.20	82.20	81.95	82.02	3,938,868	-0.23(-0.28%)
May 05, 2015	82.42	82.42	82.14	82.25	4,175,659	-0.13(-0.16%)
May 04, 2015	82.57	82.60	82.36	82.38	1,190,019	-0.12(-0.15%)
May 01, 2015	82.56	82.63	82.42	82.50	7,173,244	-0.41(-0.49%)
Apr 30, 2015	82.69	82.91	82.57	82.91	4,229,915	+0.09(+0.11%)
Apr 29, 2015	82.83	82.92	82.72	82.82	1,905,246	-0.26(-0.31%)
Apr 28, 2015	83.27	83.29	83.06	83.08	1,217,735	-0.26(-0.31%)
Apr 27, 2015	83.44	83.44	83.28	83.34	1,591,413	-0.06(-0.07%)
Apr 24, 2015	83.38	83.48	83.33	83.40	1,597,893	+0.13(+0.16%)
Apr 23, 2015	83.19	83.37	83.14	83.27	5,518,006	+0.16(+0.19%)
Apr 22, 2015	83.39	83.40	83.11	83.11	1,501,314	-0.31(-0.37%)
Apr 21, 2015	83.52	83.52	83.36	83.42	1,788,029	-0.10(-0.12%)
Apr 20, 2015	83.55	83.59	83.42	83.52	2,463,640	-0.09(-0.11%)
Apr 17, 2015	83.45	83.66	83.40	83.61	1,693,875	+0.14(+0.17%)
Apr 16, 2015	83.51	83.56	83.38	83.47	1,289,869	-0.02(-0.02%)
Apr 15, 2015	83.55	83.58	83.46	83.49	1,022,438	+0.08(+0.10%)
Apr 14, 2015	83.53	83.59	83.40	83.41	1,398,069	+0.15(+0.18%)
Apr 13, 2015	83.30	83.35	83.20	83.26	6,046,444	+0.02(+0.02%)
Apr 10, 2015	83.35	83.38	83.20	83.24	4,290,100	-0.04(-0.05%)
Apr 09, 2015	83.48	83.48	83.20	83.28	1,025,350	-0.18(-0.22%)
Apr 08, 2015	83.52	83.54	83.34	83.46	3,470,700	-0.06(-0.07%)
Apr 07, 2015	83.40	83.54	83.33	83.52	977,346	+0.05(+0.06%)
Apr 06, 2015	83.60	83.61	83.39	83.47	1,768,805	+0.07(+0.08%)
Apr 02, 2015	83.54	83.40	83.40	83.40	791,200	-0.11(-0.13%)
Apr 01, 2015	83.37	83.55	83.35	83.51	3,132,711	+0.14(+0.17%)
Mar 31, 2015	83.30	83.44	83.24	83.37	1,996,003	+0.09(+0.11%)
Mar 30, 2015	83.30	83.32	83.21	83.28	1,634,805	+0.10(+0.12%)
Mar 27, 2015	83.18	83.29	83.13	83.18	6,542,273	+0.08(+0.10%)
Mar 26, 2015	83.25	83.26	83.02	83.10	2,342,528	-0.27(-0.32%)
Mar 25, 2015	83.60	83.60	83.35	83.37	1,559,865	-0.13(-0.16%)
Mar 24, 2015	83.41	83.55	83.33	83.50	2,300,458	+0.14(+0.17%)
Mar 23, 2015	83.36	83.37	83.22	83.36	1,572,685	+0.04(+0.05%)
Mar 20, 2015	83.15	83.33	83.15	83.32	1,011,198	+0.22(+0.26%)
Mar 19, 2015	83.30	83.32	83.05	83.10	1,208,076	-0.25(-0.30%)
Mar 18, 2015	82.93	83.35	82.77	83.35	5,534,308	+0.51(+0.62%)
Mar 17, 2015	82.78	82.84	82.74	82.84	1,471,274	+0.07(+0.08%)
Mar 16, 2015	82.82	82.87	82.67	82.77	1,203,741	+0.16(+0.19%)
Mar 13, 2015	82.61	82.77	82.58	82.61	2,114,506	-0.08(-0.10%)
Mar 12, 2015	82.87	82.89	82.65	82.69	8,421,475	+0.06(+0.07%)
Mar 11, 2015	82.54	82.69	82.51	82.63	4,829,734	+0.09(+0.11%)
Mar 10, 2015	82.45	82.55	82.43	82.54	3,766,143	+0.32(+0.39%)
Mar 09, 2015	82.28	82.30	82.18	82.22	1,982,326	+0.10(+0.12%)
Mar 06, 2015	82.31	82.31	82.03	82.12	1,580,047	-0.48(-0.58%)
Mar 05, 2015	82.57	82.68	82.50	82.60	1,340,751	+0.05(+0.06%)
Mar 04, 2015	82.60	82.66	82.51	82.55	1,425,410	+0.00(+0.00%)
Mar 03, 2015	82.63	82.70	82.53	82.55	2,648,060	-0.10(-0.12%)
Mar 02, 2015	82.96	83.00	82.63	82.65	2,476,128	-0.43(-0.52%)
Feb 27, 2015	83.03	83.11	82.93	83.08	4,094,445	+0.07(+0.08%)
Feb 26, 2015	83.14	83.22	83.00	83.01	2,187,546	-0.23(-0.28%)
Feb 25, 2015	83.15	83.26	83.08	83.24	4,934,645	+0.08(+0.10%)
Feb 24, 2015	82.82	83.22	82.68	83.16	2,542,150	+0.34(+0.41%)
Feb 23, 2015	82.80	82.89	82.75	82.82	3,952,746	+0.17(+0.21%)
Feb 20, 2015	82.75	82.88	82.53	82.65	3,145,827	+0.02(+0.02%)
Feb 19, 2015	82.74	82.81	82.60	82.63	1,322,735	-0.07(-0.08%)
Feb 18, 2015	82.59	82.81	82.49	82.70	3,812,988	+0.23(+0.28%)
Feb 17, 2015	82.78	82.80	82.44	82.47	5,281,511	-0.33(-0.40%)
Feb 13, 2015	83.03	82.80	82.80	82.80	1,883,000	-0.19(-0.23%)
Feb 12, 2015	82.99	83.10	82.96	82.99	4,662,889	+0.04(+0.05%)
Feb 11, 2015	83.00	83.05	82.89	82.95	1,904,004	+0.00(+0.00%)
Feb 10, 2015	83.00	83.04	82.90	82.95	1,447,918	-0.15(-0.18%)
Feb 09, 2015	83.27	83.29	83.06	83.10	1,384,559	-0.03(-0.04%)
Feb 06, 2015	83.38	83.42	83.11	83.13	2,907,733	-0.54(-0.65%)
Feb 05, 2015	83.69	83.76	83.61	83.67	2,128,102	-0.18(-0.21%)
Feb 04, 2015	83.65	83.86	83.56	83.85	2,945,688	+0.03(+0.04%)
Feb 03, 2015	83.93	83.99	83.77	83.82	1,237,234	-0.26(-0.31%)
Feb 02, 2015	83.95	84.18	83.91	84.08	6,070,478	-0.27(-0.32%)
Jan 30, 2015	84.20	84.35	84.16	84.35	10,474,364	+0.46(+0.55%)
Jan 29, 2015	83.94	83.97	83.76	83.89	1,551,255	-0.09(-0.11%)
Jan 28, 2015	83.64	84.09	83.62	83.98	1,394,640	+0.30(+0.36%)
Jan 27, 2015	83.86	83.89	83.63	83.68	1,154,115	+0.05(+0.06%)
Jan 26, 2015	83.73	83.75	83.58	83.63	7,810,486	-0.10(-0.12%)
Jan 23, 2015	83.64	83.77	83.61	83.73	6,255,015	+0.27(+0.32%)
Jan 22, 2015	83.63	83.63	83.37	83.46	2,157,439	+0.02(+0.02%)
Jan 21, 2015	83.79	83.80	83.43	83.44	2,473,875	-0.16(-0.19%)
Jan 20, 2015	83.70	83.83	83.57	83.60	3,029,537	-0.09(-0.11%)
Jan 16, 2015	83.81	83.85	83.58	83.69	3,631,251	-0.25(-0.30%)
Jan 15, 2015	83.55	83.96	83.55	83.94	4,214,268	+0.37(+0.44%)
Jan 14, 2015	83.64	83.72	83.55	83.57	2,481,202	+0.19(+0.23%)
Jan 13, 2015	83.31	83.47	83.23	83.38	2,223,390	+0.08(+0.10%)
Jan 12, 2015	83.25	83.33	83.20	83.30	4,397,917	+0.11(+0.13%)
Jan 09, 2015	83.01	83.29	83.00	83.19	1,646,137	+0.14(+0.17%)
Jan 08, 2015	83.11	83.11	82.97	83.05	1,873,446	-0.13(-0.16%)
Jan 07, 2015	83.14	83.28	83.05	83.18	2,433,442	+0.05(+0.06%)
Jan 06, 2015	83.03	83.38	83.03	83.13	3,887,617	+0.24(+0.29%)
Jan 05, 2015	82.74	82.92	82.70	82.89	5,820,072	+0.24(+0.29%)
Jan 02, 2015	82.43	82.69	82.42	82.65	2,218,842	+0.28(+0.34%)
Dec 31, 2014	82.40	82.37	82.37	82.37	1,708,900	+0.06(+0.07%)
Dec 30, 2014	82.44	82.48	82.29	82.31	5,854,687	+0.06(+0.07%)
Dec 29, 2014	82.24	82.35	82.16	82.25	2,730,569	+0.14(+0.17%)
Dec 26, 2014	82.11	82.19	82.05	82.11	1,300,767	+0.07(+0.09%)
Dec 24, 2014	81.99	82.04	82.04	82.04	2,280,100	+0.03(+0.04%)
Dec 23, 2014	82.29	82.29	82.00	82.01	6,121,208	-0.74(-0.89%)
Dec 22, 2014	82.70	82.79	82.68	82.75	2,157,058	-0.04(-0.05%)
Dec 19, 2014	82.60	82.79	82.58	82.79	2,204,817	+0.18(+0.22%)
Dec 18, 2014	82.61	82.66	82.54	82.61	1,625,539	-0.13(-0.16%)
Dec 17, 2014	82.91	82.96	82.68	82.74	3,942,429	-0.20(-0.24%)
Dec 16, 2014	82.98	82.98	82.79	82.94	6,532,792	+0.19(+0.23%)
Dec 15, 2014	82.84	82.89	82.71	82.75	5,511,390	-0.15(-0.18%)
Dec 12, 2014	82.81	82.98	82.70	82.90	6,232,922	+0.28(+0.34%)
Dec 11, 2014	82.60	82.66	82.51	82.62	3,280,587	-0.08(-0.10%)
Dec 10, 2014	82.52	82.73	82.50	82.70	4,081,892	+0.22(+0.27%)
Dec 09, 2014	82.53	82.62	82.44	82.48	3,727,842	+0.03(+0.04%)
Dec 08, 2014	82.30	82.50	82.25	82.45	2,838,243	+0.17(+0.21%)
Dec 05, 2014	82.40	82.40	82.18	82.28	3,695,733	-0.24(-0.29%)
Dec 04, 2014	82.41	82.57	82.39	82.52	1,558,326	+0.14(+0.18%)
Dec 03, 2014	82.37	82.42	82.33	82.38	3,877,165	-0.03(-0.03%)
Dec 02, 2014	82.50	82.50	82.39	82.40	5,205,881	-0.18(-0.22%)
Dec 01, 2014	82.81	82.83	82.57	82.58	3,682,078	-0.29(-0.35%)
Nov 28, 2014	82.82	82.90	82.81	82.87	726,274	+0.14(+0.17%)
Nov 26, 2014	82.72	82.73	82.73	82.73	1,149,600	+0.12(+0.15%)
Nov 25, 2014	82.42	82.65	82.40	82.61	1,010,806	+0.15(+0.18%)
Nov 24, 2014	82.38	82.49	82.35	82.46	1,118,324	+0.01(+0.01%)
Nov 21, 2014	82.31	82.45	82.31	82.45	3,286,204	+0.18(+0.22%)
Nov 20, 2014	82.37	82.40	82.21	82.27	914,895	+0.10(+0.12%)
Nov 19, 2014	82.20	82.34	82.15	82.17	1,368,574	-0.21(-0.25%)
Nov 18, 2014	82.34	82.38	82.30	82.38	1,607,536	+0.12(+0.15%)
Nov 17, 2014	82.39	82.39	82.23	82.26	1,787,008	+0.00(+0.00%)
Nov 14, 2014	82.19	82.31	82.15	82.26	1,519,144	+0.02(+0.02%)
Nov 13, 2014	82.22	82.29	82.18	82.24	1,665,314	+0.06(+0.07%)
Nov 12, 2014	82.28	82.32	82.16	82.18	809,840	-0.01(-0.01%)
Nov 11, 2014	82.10	82.24	82.09	82.19	1,102,457	+0.04(+0.05%)
Nov 10, 2014	82.35	82.36	82.14	82.15	2,490,584	-0.17(-0.21%)
Nov 07, 2014	82.16	82.33	82.12	82.32	1,772,406	+0.28(+0.34%)
Nov 06, 2014	82.10	82.17	82.01	82.04	2,183,518	-0.19(-0.23%)
Nov 05, 2014	82.16	82.24	82.11	82.23	2,566,592	+0.10(+0.12%)
Nov 04, 2014	82.20	82.28	82.13	82.13	3,231,110	-0.02(-0.02%)
Nov 03, 2014	82.20	82.24	82.04	82.15	3,063,639	-0.21(-0.25%)
Oct 31, 2014	82.44	82.47	82.34	82.36	4,598,617	-0.14(-0.17%)
Oct 30, 2014	82.55	82.59	82.47	82.50	4,741,869	+0.06(+0.07%)
Oct 29, 2014	82.55	82.56	82.34	82.44	2,219,914	-0.14(-0.17%)
Oct 28, 2014	82.64	82.67	82.57	82.58	2,201,154	-0.05(-0.06%)
Oct 27, 2014	82.66	82.66	82.60	82.63	2,454,170	-0.03(-0.04%)
Oct 24, 2014	82.65	82.75	82.60	82.66	2,202,127	+0.07(+0.08%)
Oct 23, 2014	82.77	82.77	82.54	82.59	6,617,222	-0.25(-0.30%)
Oct 22, 2014	82.75	82.88	82.74	82.84	2,292,378	-0.02(-0.02%)
Oct 21, 2014	82.91	82.97	82.84	82.86	1,647,678	-0.12(-0.14%)
Oct 20, 2014	83.02	83.05	82.92	82.98	1,379,347	+0.07(+0.08%)
Oct 17, 2014	82.92	83.00	82.81	82.91	2,143,389	-0.06(-0.07%)
Oct 16, 2014	83.35	83.37	82.91	82.97	3,699,788	-0.14(-0.17%)
Oct 15, 2014	82.92	84.07	83.01	83.11	5,461,364	+0.19(+0.23%)
Oct 14, 2014	82.90	82.92	82.79	82.92	5,402,683	+0.11(+0.13%)
Oct 13, 2014	82.69	82.83	82.67	82.81	1,178,434	+0.24(+0.29%)
Oct 10, 2014	82.50	82.59	82.48	82.57	1,538,154	+0.07(+0.08%)
Oct 09, 2014	82.59	82.61	82.46	82.50	2,160,881	-0.13(-0.16%)
Oct 08, 2014	82.46	82.63	82.29	82.63	1,586,802	+0.22(+0.27%)
Oct 07, 2014	82.32	82.45	82.26	82.41	3,012,372	+0.21(+0.26%)
Oct 06, 2014	82.10	82.25	82.05	82.20	3,645,820	+0.19(+0.23%)
Oct 03, 2014	81.97	82.07	81.92	82.01	3,526,884	-0.05(-0.06%)
Oct 02, 2014	82.18	82.23	82.04	82.06	2,731,538	-0.06(-0.07%)
Oct 01, 2014	81.97	82.13	81.97	82.12	5,094,478	+0.19(+0.23%)
Sep 30, 2014	81.93	82.02	81.90	81.93	8,535,993	-0.02(-0.02%)
Sep 29, 2014	81.96	81.98	81.91	81.95	9,772,629	+0.10(+0.12%)
Sep 26, 2014	81.85	81.91	81.77	81.85	3,500,274	-0.08(-0.10%)
Sep 25, 2014	81.82	81.94	81.81	81.93	3,152,497	+0.20(+0.24%)
Sep 24, 2014	81.79	81.83	81.70	81.73	3,552,535	-0.05(-0.06%)
Sep 23, 2014	81.78	81.80	81.72	81.78	986,910	+0.04(+0.05%)
Sep 22, 2014	81.70	81.77	81.67	81.74	638,354	+0.10(+0.12%)
Sep 19, 2014	81.51	81.64	81.46	81.64	1,238,883	+0.17(+0.21%)
Sep 18, 2014	81.47	81.48	81.41	81.47	1,802,911	+0.01(+0.01%)
Sep 17, 2014	81.65	81.69	81.46	81.46	2,606,515	-0.10(-0.12%)
Sep 16, 2014	81.60	81.68	81.55	81.56	1,077,683	-0.03(-0.04%)
Sep 15, 2014	81.60	81.63	81.55	81.59	2,550,495	+0.04(+0.05%)
Sep 12, 2014	81.60	81.63	81.51	81.55	1,921,730	-0.13(-0.16%)
Sep 11, 2014	81.85	81.86	81.68	81.68	2,529,010	-0.06(-0.07%)
Sep 10, 2014	81.80	81.80	81.74	81.74	2,719,015	-0.15(-0.18%)
Sep 09, 2014	81.92	81.97	81.87	81.89	1,288,560	-0.14(-0.17%)
Sep 08, 2014	82.19	82.22	82.01	82.03	2,740,709	-0.06(-0.07%)
Sep 05, 2014	82.16	82.21	82.04	82.09	1,872,768	-0.03(-0.04%)
Sep 04, 2014	82.19	82.22	82.09	82.12	1,882,605	-0.14(-0.17%)
Sep 03, 2014	82.09	82.26	82.06	82.26	972,820	+0.14(+0.17%)
Sep 02, 2014	82.25	82.25	82.12	82.12	1,211,111	-0.46(-0.56%)
Aug 29, 2014	82.54	82.58	82.58	82.58	1,081,300	+0.00(+0.00%)
Aug 28, 2014	82.60	82.62	82.52	82.58	685,521	+0.11(+0.13%)
Aug 27, 2014	82.41	82.49	82.36	82.47	1,062,866	+0.13(+0.16%)
Aug 26, 2014	82.38	82.39	82.30	82.34	1,317,142	+0.04(+0.05%)
Aug 25, 2014	82.32	82.34	82.26	82.30	1,897,420	+0.03(+0.04%)
Aug 22, 2014	82.27	82.33	82.15	82.27	1,193,041	+0.00(+0.00%)
Aug 21, 2014	82.22	82.31	82.21	82.27	3,563,458	+0.09(+0.11%)
Aug 20, 2014	82.26	82.28	82.13	82.18	5,182,985	-0.12(-0.15%)
Aug 19, 2014	82.40	82.40	82.24	82.30	1,674,932	-0.01(-0.01%)
Aug 18, 2014	82.41	82.43	82.30	82.31	4,011,892	-0.17(-0.21%)
Aug 15, 2014	82.39	82.64	82.35	82.48	6,875,676	+0.15(+0.18%)
Aug 14, 2014	82.37	82.38	82.21	82.33	2,623,826	+0.08(+0.10%)
Aug 13, 2014	82.17	82.28	82.12	82.25	944,086	+0.15(+0.18%)
Aug 12, 2014	82.18	82.18	82.08	82.10	2,365,271	-0.07(-0.09%)
Aug 11, 2014	82.18	82.23	82.11	82.17	928,906	+0.04(+0.05%)
Aug 08, 2014	82.23	82.33	82.12	82.13	1,608,458	-0.06(-0.07%)
Aug 07, 2014	82.05	82.20	81.99	82.19	2,207,518	+0.18(+0.22%)
Aug 06, 2014	82.04	82.08	81.98	82.01	2,925,870	+0.09(+0.11%)
Aug 05, 2014	81.97	82.02	81.87	81.92	3,961,896	-0.11(-0.13%)
Aug 04, 2014	81.97	82.09	81.93	82.03	4,089,885	+0.11(+0.13%)