Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	86.79	87.48	86.35	87.03	1,718,203	+0.22(+0.26%)
Jul 28, 2016	86.94	87.08	86.54	86.81	1,089,383	-0.36(-0.41%)
Jul 27, 2016	87.25	87.57	86.62	87.16	1,430,223	+0.03(+0.04%)
Jul 26, 2016	86.63	87.20	86.47	87.13	2,627,947	+0.50(+0.57%)
Jul 25, 2016	86.67	86.87	86.33	86.63	1,845,690	-0.16(-0.19%)
Jul 22, 2016	86.30	86.98	86.13	86.80	763,187	+0.53(+0.61%)
Jul 21, 2016	86.64	87.04	86.13	86.27	1,003,990	-0.34(-0.39%)
Jul 20, 2016	86.58	86.89	85.87	86.61	993,942	+0.29(+0.34%)
Jul 19, 2016	86.65	86.75	86.10	86.32	1,037,758	-0.44(-0.51%)
Jul 18, 2016	86.51	87.02	86.28	86.76	1,185,873	+0.17(+0.20%)
Jul 15, 2016	86.73	86.84	86.26	86.59	3,357,574	+0.27(+0.32%)
Jul 14, 2016	86.85	87.02	86.29	86.32	1,173,116	+0.15(+0.17%)
Jul 13, 2016	86.70	86.83	85.78	86.17	1,469,421	-0.23(-0.27%)
Jul 12, 2016	85.58	86.84	85.42	86.40	3,000,570	+1.43(+1.68%)
Jul 11, 2016	84.54	85.17	84.29	84.98	2,404,414	+1.04(+1.24%)
Jul 08, 2016	82.90	84.11	81.98	83.94	2,159,311	+1.96(+2.39%)
Jul 07, 2016	82.21	82.76	81.52	81.98	2,562,985	-0.03(-0.03%)
Jul 06, 2016	81.14	82.06	80.83	82.00	2,732,645	+0.52(+0.64%)
Jul 05, 2016	82.51	82.76	81.04	81.49	2,348,603	-1.41(-1.70%)
Jul 01, 2016	82.61	82.89	82.89	82.89	2,335,976	+0.30(+0.36%)
Jun 30, 2016	81.26	82.63	80.81	82.60	3,021,554	+1.59(+1.96%)
Jun 29, 2016	80.24	81.16	80.08	81.01	2,428,748	+1.74(+2.20%)
Jun 28, 2016	78.93	79.63	78.77	79.27	3,194,004	+1.10(+1.41%)
Jun 27, 2016	79.93	79.94	77.82	78.17	5,398,700	-2.78(-3.43%)
Jun 24, 2016	80.82	82.11	80.55	80.94	5,322,275	-3.07(-3.66%)
Jun 23, 2016	83.29	84.05	83.17	84.02	888,983	+1.60(+1.95%)
Jun 22, 2016	83.01	83.30	82.38	82.41	2,038,443	-0.42(-0.50%)
Jun 21, 2016	82.88	83.08	82.29	82.83	1,535,426	+0.03(+0.03%)
Jun 20, 2016	83.13	83.57	82.80	82.80	1,153,022	+0.74(+0.90%)
Jun 17, 2016	82.04	82.53	81.63	82.06	2,922,140	+0.10(+0.12%)
Jun 16, 2016	81.50	81.98	80.85	81.96	1,883,008	+0.01(+0.01%)
Jun 15, 2016	82.20	82.74	81.95	81.95	1,971,251	-0.01(-0.01%)
Jun 14, 2016	82.09	82.53	81.56	81.96	1,184,023	-0.39(-0.47%)
Jun 13, 2016	82.87	83.33	82.20	82.35	1,510,499	-0.83(-1.00%)
Jun 10, 2016	83.53	83.79	82.95	83.18	1,433,816	-0.98(-1.16%)
Jun 09, 2016	84.19	84.32	83.65	84.16	1,165,107	-0.45(-0.53%)
Jun 08, 2016	83.94	84.71	83.85	84.61	1,317,645	+0.75(+0.89%)
Jun 07, 2016	83.64	84.19	83.52	83.86	1,126,543	+0.28(+0.34%)
Jun 06, 2016	82.89	83.89	82.79	83.58	945,091	+0.82(+1.00%)
Jun 03, 2016	82.99	83.00	82.06	82.76	2,127,905	-0.36(-0.43%)
Jun 02, 2016	82.56	83.14	82.31	83.12	1,710,432	+0.35(+0.42%)
Jun 01, 2016	82.02	82.85	81.76	82.77	1,852,196	+0.53(+0.64%)
May 31, 2016	82.30	82.68	81.95	82.24	1,476,717	+0.08(+0.10%)
May 27, 2016	81.52	82.16	82.16	82.16	1,454,802	+0.72(+0.89%)
May 26, 2016	81.76	81.86	81.32	81.43	2,252,670	-0.13(-0.16%)
May 25, 2016	81.30	81.78	81.10	81.56	3,074,754	+0.49(+0.61%)
May 24, 2016	80.09	81.26	79.90	81.07	1,818,108	+1.49(+1.87%)
May 23, 2016	79.74	80.00	79.40	79.58	1,698,679	-0.20(-0.24%)
May 20, 2016	78.94	79.78	78.78	79.78	2,293,788	+1.20(+1.52%)
May 19, 2016	78.75	79.09	77.95	78.58	1,618,828	-0.68(-0.86%)
May 18, 2016	78.70	79.91	78.62	79.26	2,024,921	+0.31(+0.40%)
May 17, 2016	80.03	80.49	78.56	78.95	2,246,800	-1.32(-1.65%)
May 16, 2016	79.57	80.58	79.49	80.27	1,330,570	+0.89(+1.12%)
May 13, 2016	79.85	80.23	79.18	79.38	1,922,579	-0.68(-0.85%)
May 12, 2016	80.52	80.77	79.47	80.06	1,308,694	-0.25(-0.31%)
May 11, 2016	81.00	81.05	80.28	80.31	1,288,538	-0.75(-0.92%)
May 10, 2016	80.51	81.22	80.31	81.05	1,063,311	+0.87(+1.08%)
May 09, 2016	80.42	80.61	79.75	80.19	1,459,432	-0.13(-0.16%)
May 06, 2016	79.41	80.33	79.38	80.31	1,669,504	+0.66(+0.83%)
May 05, 2016	80.28	80.54	79.57	79.65	2,742,251	-0.31(-0.38%)
May 04, 2016	79.82	80.68	79.65	79.96	2,551,349	-0.31(-0.38%)
May 03, 2016	80.87	80.87	79.64	80.26	2,071,816	-1.25(-1.53%)
May 02, 2016	81.12	81.53	80.59	81.51	1,927,291	+0.71(+0.88%)
Apr 29, 2016	81.09	81.48	80.22	80.80	3,405,579	-0.52(-0.64%)
Apr 28, 2016	81.73	82.23	81.13	81.32	2,045,517	-0.77(-0.94%)
Apr 27, 2016	81.70	82.19	81.50	82.09	1,611,941	+0.41(+0.50%)
Apr 26, 2016	80.92	81.75	80.82	81.68	1,715,281	+1.03(+1.27%)
Apr 25, 2016	80.98	81.04	80.22	80.65	1,530,694	-0.48(-0.59%)
Apr 22, 2016	80.35	81.23	80.35	81.13	1,982,010	+0.83(+1.04%)
Apr 21, 2016	81.03	81.22	80.14	80.30	1,559,015	-0.75(-0.92%)
Apr 20, 2016	80.96	81.43	80.68	81.04	1,376,150	+0.00(+0.00%)
Apr 19, 2016	80.73	81.37	80.67	81.04	1,936,968	+0.48(+0.59%)
Apr 18, 2016	79.80	80.64	79.63	80.57	1,416,985	+0.46(+0.57%)
Apr 15, 2016	79.69	80.25	79.67	80.11	2,203,163	+0.14(+0.18%)
Apr 14, 2016	79.98	80.35	79.69	79.97	1,235,417	-0.01(-0.01%)
Apr 13, 2016	78.94	80.06	78.85	79.97	1,602,463	+1.43(+1.83%)
Apr 12, 2016	77.58	78.73	77.53	78.54	1,750,116	+0.97(+1.25%)
Apr 11, 2016	77.86	78.59	77.51	77.57	1,845,324	+0.12(+0.15%)
Apr 08, 2016	77.50	78.07	77.16	77.45	1,168,113	+0.55(+0.72%)
Apr 07, 2016	77.51	77.74	76.50	76.90	2,023,912	-1.04(-1.34%)
Apr 06, 2016	77.43	78.02	77.09	77.94	2,317,871	+0.49(+0.64%)
Apr 05, 2016	77.85	78.06	77.42	77.45	2,238,604	-0.93(-1.18%)
Apr 04, 2016	79.12	79.24	78.32	78.38	2,184,262	-0.84(-1.06%)
Apr 01, 2016	78.42	79.29	78.20	79.22	1,638,030	+0.11(+0.14%)
Mar 31, 2016	79.23	79.41	78.96	79.11	1,672,164	+0.01(+0.01%)
Mar 30, 2016	79.32	79.50	78.92	79.10	3,299,774	+0.06(+0.08%)
Mar 29, 2016	76.99	79.04	76.70	79.04	1,822,483	+1.87(+2.42%)
Mar 28, 2016	77.26	77.44	76.61	77.17	1,189,766	+0.14(+0.19%)
Mar 24, 2016	76.37	77.03	77.03	77.03	1,843,503	+0.25(+0.32%)
Mar 23, 2016	77.90	78.01	76.75	76.78	1,738,702	-1.39(-1.78%)
Mar 22, 2016	78.01	78.49	77.72	78.18	1,080,148	-0.23(-0.29%)
Mar 21, 2016	78.60	78.81	78.13	78.41	1,974,511	-0.31(-0.40%)
Mar 18, 2016	78.36	79.02	78.36	78.72	1,948,950	+0.57(+0.72%)
Mar 17, 2016	76.66	78.46	76.38	78.15	1,776,509	+1.39(+1.82%)
Mar 16, 2016	75.86	77.01	75.84	76.76	1,876,555	+0.59(+0.78%)
Mar 15, 2016	76.61	76.66	76.04	76.16	1,016,693	-0.90(-1.17%)
Mar 14, 2016	77.22	77.34	76.71	77.07	1,182,445	-0.38(-0.49%)
Mar 11, 2016	76.53	77.53	76.46	77.45	1,266,410	+1.52(+2.00%)
Mar 10, 2016	76.60	76.73	75.09	75.93	1,933,529	-0.37(-0.49%)
Mar 09, 2016	76.16	76.49	75.85	76.30	1,280,204	+0.42(+0.56%)
Mar 08, 2016	77.26	77.26	75.83	75.88	2,150,522	-1.81(-2.33%)
Mar 07, 2016	76.52	77.69	76.49	77.69	2,101,023	+0.95(+1.23%)
Mar 04, 2016	76.31	76.73	76.13	76.74	1,638,543	+0.41(+0.53%)
Mar 03, 2016	75.45	76.33	75.34	76.33	1,287,600	+0.93(+1.23%)
Mar 02, 2016	74.43	75.40	74.30	75.40	1,038,918	+0.89(+1.19%)
Mar 01, 2016	73.70	74.52	73.39	74.52	1,373,787	+1.45(+1.98%)
Feb 29, 2016	73.20	73.93	73.06	73.07	1,426,275	-0.13(-0.17%)
Feb 26, 2016	73.25	73.61	72.89	73.20	2,488,639	+0.26(+0.36%)
Feb 25, 2016	72.27	72.95	72.04	72.94	1,778,539	+0.85(+1.18%)
Feb 24, 2016	70.90	72.24	70.53	72.08	1,965,069	+0.50(+0.70%)
Feb 23, 2016	71.97	72.18	71.55	71.58	1,177,684	-0.63(-0.88%)
Feb 22, 2016	72.02	72.49	71.99	72.22	1,154,940	+0.76(+1.06%)
Feb 19, 2016	70.94	71.63	70.90	71.46	1,764,309	+0.20(+0.28%)
Feb 18, 2016	71.43	71.55	70.93	71.25	1,645,739	-0.09(-0.13%)
Feb 17, 2016	71.05	72.01	70.92	71.35	1,479,514	+0.77(+1.09%)
Feb 16, 2016	69.98	70.71	69.50	70.58	2,422,655	+1.39(+2.02%)
Feb 12, 2016	68.51	69.18	69.18	69.18	1,929,645	+1.34(+1.98%)
Feb 11, 2016	67.64	68.27	67.16	67.84	3,457,783	-1.00(-1.45%)
Feb 10, 2016	69.32	70.18	68.77	68.84	2,026,750	-0.05(-0.07%)
Feb 09, 2016	68.48	69.53	68.38	68.89	3,502,513	-0.54(-0.78%)
Feb 08, 2016	69.28	69.61	68.40	69.43	2,740,609	-0.55(-0.79%)
Feb 05, 2016	71.00	71.20	69.97	69.98	3,052,585	-1.32(-1.85%)
Feb 04, 2016	70.77	72.13	70.71	71.30	2,700,173	+0.25(+0.35%)
Feb 03, 2016	71.27	71.30	69.51	71.05	3,655,618	+0.31(+0.44%)
Feb 02, 2016	71.38	71.57	70.44	70.74	2,225,194	-1.44(-1.99%)
Feb 01, 2016	72.12	72.58	71.54	72.17	2,592,652	-0.46(-0.63%)
Jan 29, 2016	70.74	72.68	70.62	72.63	3,421,967	+2.18(+3.10%)
Jan 28, 2016	70.50	71.09	70.14	70.45	5,115,953	+0.47(+0.68%)
Jan 27, 2016	70.25	71.08	69.51	69.98	3,138,533	-0.56(-0.79%)
Jan 26, 2016	69.06	70.68	69.04	70.53	2,725,352	+1.78(+2.58%)
Jan 25, 2016	70.10	70.23	68.64	68.76	4,089,176	-1.72(-2.45%)
Jan 22, 2016	70.12	70.62	69.71	70.48	5,739,908	+1.55(+2.24%)
Jan 21, 2016	69.09	70.15	68.57	68.94	3,411,134	-0.02(-0.02%)
Jan 20, 2016	68.08	69.66	66.41	68.95	4,704,009	-0.08(-0.12%)
Jan 19, 2016	70.42	70.45	68.42	69.04	3,391,483	-0.72(-1.03%)
Jan 15, 2016	69.32	69.76	69.76	69.76	2,838,159	-1.20(-1.69%)
Jan 14, 2016	70.44	71.59	69.66	70.96	3,979,788	+0.78(+1.11%)
Jan 13, 2016	72.53	72.63	69.70	70.18	3,627,089	-2.04(-2.82%)
Jan 12, 2016	72.92	73.07	71.16	72.22	2,700,212	-0.19(-0.27%)
Jan 11, 2016	72.72	73.05	71.83	72.41	3,109,369	-0.03(-0.04%)
Jan 08, 2016	73.88	74.09	72.34	72.44	2,511,040	-1.19(-1.62%)
Jan 07, 2016	74.33	74.83	73.59	73.63	2,831,054	-2.01(-2.66%)
Jan 06, 2016	75.47	76.16	75.30	75.64	1,857,776	-0.90(-1.17%)
Jan 05, 2016	76.43	76.60	75.87	76.54	2,428,766	+0.35(+0.45%)
Jan 04, 2016	76.55	76.70	75.54	76.19	3,005,476	-1.53(-1.97%)
Dec 31, 2015	78.48	77.72	77.72	77.72	2,333,035	-1.06(-1.34%)
Dec 30, 2015	79.55	79.63	78.77	78.78	1,050,129	-0.80(-1.01%)
Dec 29, 2015	79.22	79.63	78.81	79.58	1,452,706	+0.77(+0.98%)
Dec 28, 2015	78.86	78.95	78.09	78.81	1,906,032	-0.36(-0.46%)
Dec 24, 2015	79.10	79.17	79.17	79.17	747,394	+0.11(+0.14%)
Dec 23, 2015	78.37	79.12	78.22	79.06	1,448,098	+1.11(+1.42%)
Dec 22, 2015	77.21	78.04	76.70	77.95	1,487,417	+0.95(+1.23%)
Dec 21, 2015	77.04	77.34	76.50	77.01	1,740,426	+0.43(+0.56%)
Dec 18, 2015	77.48	77.56	76.40	76.58	2,225,556	-1.16(-1.49%)
Dec 17, 2015	78.84	78.84	77.57	77.74	1,525,949	-0.81(-1.04%)
Dec 16, 2015	77.99	78.68	77.40	78.55	1,908,019	+1.08(+1.40%)
Dec 15, 2015	76.83	77.61	76.59	77.47	1,818,394	+1.16(+1.52%)
Dec 14, 2015	76.72	77.14	75.85	76.31	2,439,038	-0.48(-0.62%)
Dec 11, 2015	77.59	77.74	76.54	76.79	1,375,926	-1.59(-2.02%)
Dec 10, 2015	78.27	78.82	78.02	78.37	1,426,818	+0.13(+0.16%)
Dec 09, 2015	78.78	79.63	77.93	78.25	1,764,662	-0.66(-0.84%)
Dec 08, 2015	78.96	79.50	78.53	78.91	2,225,340	-0.76(-0.96%)
Dec 07, 2015	80.92	80.92	79.35	79.68	1,253,554	-1.31(-1.62%)
Dec 04, 2015	80.26	81.14	80.15	80.99	1,493,501	+0.63(+0.78%)
Dec 03, 2015	81.65	82.01	80.14	80.36	1,676,502	-1.12(-1.37%)
Dec 02, 2015	82.61	82.66	81.37	81.47	1,543,609	-1.18(-1.43%)
Dec 01, 2015	82.55	82.82	82.11	82.66	2,160,248	+0.48(+0.58%)
Nov 30, 2015	82.50	82.73	82.11	82.18	1,235,985	-0.11(-0.13%)
Nov 27, 2015	82.02	82.44	81.81	82.29	256,466	+0.25(+0.31%)
Nov 25, 2015	81.58	82.03	82.03	82.03	886,615	+0.39(+0.47%)
Nov 24, 2015	80.68	81.75	80.52	81.65	1,249,623	+0.62(+0.77%)
Nov 23, 2015	80.56	81.34	80.51	81.03	1,586,732	+0.37(+0.46%)
Nov 20, 2015	80.44	81.06	80.40	80.66	1,723,717	+0.44(+0.55%)
Nov 19, 2015	80.30	80.46	79.99	80.21	1,211,856	-0.17(-0.21%)
Nov 18, 2015	79.38	80.46	79.16	80.38	981,994	+1.20(+1.52%)
Nov 17, 2015	79.76	80.31	79.16	79.18	1,640,895	-0.49(-0.61%)
Nov 16, 2015	78.74	79.73	78.56	79.67	1,728,133	+0.87(+1.11%)
Nov 13, 2015	79.11	79.67	78.52	78.79	1,936,018	-0.59(-0.74%)
Nov 12, 2015	80.36	80.47	79.21	79.38	2,604,348	-1.55(-1.92%)
Nov 11, 2015	81.66	81.66	80.81	80.93	1,198,029	-0.60(-0.73%)
Nov 10, 2015	80.99	81.56	80.86	81.53	959,417	+0.34(+0.41%)
Nov 09, 2015	82.23	82.32	80.91	81.19	1,336,588	-1.06(-1.29%)
Nov 06, 2015	81.59	82.33	81.14	82.25	752,113	+0.43(+0.52%)
Nov 05, 2015	81.55	82.01	81.04	81.82	1,365,549	+0.26(+0.32%)
Nov 04, 2015	81.76	82.10	81.25	81.56	2,516,450	-0.13(-0.15%)
Nov 03, 2015	81.25	82.17	81.20	81.69	1,116,682	+0.44(+0.54%)
Nov 02, 2015	79.78	81.48	79.78	81.25	2,139,206	+1.44(+1.81%)
Oct 30, 2015	80.30	80.41	79.67	79.81	2,425,273	-0.65(-0.80%)
Oct 29, 2015	80.88	81.14	80.31	80.46	1,077,399	-0.67(-0.83%)
Oct 28, 2015	79.20	81.13	79.19	81.13	2,873,332	+2.10(+2.66%)
Oct 27, 2015	79.93	79.99	78.69	79.03	1,328,060	-1.22(-1.52%)
Oct 26, 2015	80.65	80.85	80.16	80.25	761,449	-0.53(-0.65%)
Oct 23, 2015	80.91	81.01	80.10	80.78	1,077,959	+0.43(+0.53%)
Oct 22, 2015	79.94	80.83	79.88	80.35	1,688,595	+0.76(+0.95%)
Oct 21, 2015	81.03	81.03	79.52	79.59	1,100,334	-1.19(-1.48%)
Oct 20, 2015	80.31	81.07	80.19	80.78	771,486	+0.45(+0.56%)
Oct 19, 2015	79.92	80.53	79.78	80.33	1,103,028	+0.04(+0.05%)
Oct 16, 2015	80.60	80.69	79.73	80.29	1,458,909	-0.22(-0.27%)
Oct 15, 2015	79.23	80.51	78.63	80.51	1,262,760	+1.51(+1.91%)
Oct 14, 2015	79.72	80.18	78.90	79.00	1,337,787	-0.77(-0.97%)
Oct 13, 2015	80.24	81.07	79.73	79.77	1,228,563	-0.81(-1.00%)
Oct 12, 2015	80.57	80.72	80.32	80.57	621,280	-0.07(-0.08%)
Oct 09, 2015	80.90	81.13	80.45	80.64	926,193	-0.14(-0.18%)
Oct 08, 2015	79.49	80.88	79.45	80.78	1,071,126	+1.16(+1.45%)
Oct 07, 2015	78.71	79.69	78.53	79.63	2,003,141	+1.28(+1.64%)
Oct 06, 2015	78.33	78.98	78.04	78.34	1,962,710	+0.03(+0.03%)
Oct 05, 2015	76.78	78.44	76.75	78.32	1,722,410	+2.07(+2.72%)
Oct 02, 2015	74.85	76.24	74.17	76.24	1,009,221	+0.77(+1.02%)
Oct 01, 2015	75.61	76.00	74.62	75.47	991,330	-0.17(-0.22%)
Sep 30, 2015	75.46	75.79	74.98	75.64	1,812,106	+0.76(+1.01%)
Sep 29, 2015	75.23	75.51	74.63	74.88	2,510,067	-0.27(-0.36%)
Sep 28, 2015	76.30	76.30	75.07	75.15	2,073,477	-1.48(-1.93%)
Sep 25, 2015	77.64	77.64	76.44	76.63	1,798,490	-0.38(-0.49%)
Sep 24, 2015	76.45	77.17	76.17	77.01	1,377,573	+0.11(+0.14%)
Sep 23, 2015	77.23	77.53	76.66	76.90	1,169,062	-0.22(-0.28%)
Sep 22, 2015	77.42	77.74	76.76	77.12	1,397,515	-1.07(-1.37%)
Sep 21, 2015	78.22	78.91	78.00	78.19	1,888,009	+0.42(+0.54%)
Sep 18, 2015	78.05	78.45	77.56	77.77	1,505,914	-1.21(-1.54%)
Sep 17, 2015	79.02	80.13	78.75	78.98	1,623,233	-0.13(-0.16%)
Sep 16, 2015	78.28	79.16	78.21	79.11	727,253	+0.87(+1.11%)
Sep 15, 2015	77.55	78.36	77.41	78.24	999,701	+0.87(+1.12%)
Sep 14, 2015	77.83	77.87	77.16	77.37	957,330	-0.33(-0.43%)
Sep 11, 2015	77.10	77.71	76.80	77.70	1,159,766	+0.21(+0.27%)
Sep 10, 2015	77.18	78.01	76.94	77.49	1,667,448	+0.22(+0.28%)
Sep 09, 2015	78.51	78.67	77.18	77.27	1,233,042	-0.70(-0.90%)
Sep 08, 2015	77.70	78.11	77.27	77.98	1,241,373	+1.46(+1.91%)
Sep 04, 2015	76.53	76.51	76.51	76.51	1,220,597	-0.79(-1.03%)
Sep 03, 2015	77.13	78.09	77.13	77.31	2,619,606	+0.12(+0.15%)
Sep 02, 2015	77.02	77.17	76.15	77.19	1,627,265	+0.99(+1.30%)
Sep 01, 2015	77.59	77.59	75.91	76.20	2,274,185	-2.17(-2.76%)
Aug 31, 2015	77.93	78.61	77.65	78.37	1,866,924	+0.17(+0.21%)
Aug 28, 2015	77.33	78.38	77.32	78.20	1,811,618	+0.66(+0.85%)
Aug 27, 2015	76.81	78.01	76.10	77.54	2,791,551	+1.37(+1.80%)
Aug 26, 2015	75.71	76.30	74.47	76.17	2,912,766	+1.77(+2.38%)
Aug 25, 2015	77.79	77.79	74.36	74.40	2,691,261	-1.01(-1.34%)
Aug 24, 2015	74.52	77.77	71.45	75.41	3,981,510	-3.01(-3.84%)
Aug 21, 2015	78.51	79.33	78.02	78.42	2,706,357	-0.76(-0.96%)
Aug 20, 2015	80.18	80.20	79.18	79.18	951,512	-1.54(-1.91%)
Aug 19, 2015	81.21	81.39	80.32	80.72	866,065	-0.85(-1.05%)
Aug 18, 2015	82.03	82.03	81.37	81.57	552,706	-0.44(-0.54%)
Aug 17, 2015	81.34	82.21	80.99	82.02	411,244	+0.49(+0.60%)
Aug 14, 2015	80.71	81.58	80.71	81.53	1,097,998	+0.75(+0.93%)
Aug 13, 2015	81.02	81.29	80.60	80.78	1,039,606	-0.28(-0.35%)
Aug 12, 2015	80.78	81.22	79.95	81.06	1,121,322	-0.26(-0.32%)
Aug 11, 2015	81.16	81.57	80.92	81.32	845,204	-0.42(-0.51%)
Aug 10, 2015	81.01	81.82	81.01	81.74	830,308	+1.02(+1.26%)
Aug 07, 2015	80.95	81.32	80.40	80.72	1,204,235	-0.54(-0.67%)
Aug 06, 2015	81.72	81.90	80.57	81.26	1,109,329	-0.45(-0.55%)
Aug 05, 2015	82.12	82.64	81.41	81.72	2,359,908	-0.01(-0.01%)
Aug 04, 2015	81.98	82.43	81.51	81.72	885,243	-0.30(-0.37%)