AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	133.39	134.27	132.53	133.70	1,111,321	+0.45(+0.34%)
Aug 30, 2016	134.33	134.33	132.38	133.25	801,942	-0.86(-0.64%)
Aug 29, 2016	133.11	134.70	133.09	134.11	622,080	+1.53(+1.15%)
Aug 26, 2016	134.20	135.09	131.86	132.58	661,127	-1.25(-0.93%)
Aug 25, 2016	133.39	135.37	132.61	133.83	741,527	+0.53(+0.40%)
Aug 24, 2016	133.80	134.26	132.16	133.29	521,335	-0.37(-0.28%)
Aug 23, 2016	134.78	134.91	133.64	133.67	536,494	-0.75(-0.56%)
Aug 22, 2016	134.83	135.37	133.34	134.42	786,038	-0.16(-0.12%)
Aug 19, 2016	134.93	135.54	133.62	134.58	998,365	-0.82(-0.60%)
Aug 18, 2016	136.21	136.65	134.93	135.40	1,020,797	-0.82(-0.60%)
Aug 17, 2016	136.92	136.98	134.49	136.21	1,110,386	-0.41(-0.30%)
Aug 16, 2016	138.37	138.90	136.40	136.63	754,210	-2.24(-1.61%)
Aug 15, 2016	138.53	139.12	138.34	138.86	1,401,818	+0.75(+0.54%)
Aug 12, 2016	138.63	140.28	137.76	138.12	788,555	-0.40(-0.29%)
Aug 11, 2016	140.49	140.49	137.67	138.51	771,974	-1.86(-1.32%)
Aug 10, 2016	142.36	142.55	139.77	140.37	863,527	-1.71(-1.20%)
Aug 09, 2016	141.74	142.28	140.28	142.08	828,553	+0.11(+0.08%)
Aug 08, 2016	139.80	142.01	139.20	141.97	1,018,535	+2.45(+1.76%)
Aug 05, 2016	138.73	139.54	138.14	139.51	687,681	+0.87(+0.63%)
Aug 04, 2016	139.90	139.90	138.34	138.64	699,417	-1.03(-0.74%)
Aug 03, 2016	140.90	141.08	138.99	139.67	653,247	-1.50(-1.06%)
Aug 02, 2016	142.32	142.69	140.74	141.17	857,625	-1.48(-1.04%)
Aug 01, 2016	141.65	143.23	140.27	142.65	859,651	+0.82(+0.58%)
Jul 29, 2016	139.25	143.19	139.25	141.83	1,206,825	+2.57(+1.85%)
Jul 28, 2016	137.13	140.19	136.80	139.25	1,282,010	+1.93(+1.40%)
Jul 27, 2016	138.79	139.19	134.93	137.33	2,944,470	-2.03(-1.46%)
Jul 26, 2016	140.47	140.47	138.34	139.36	1,171,986	-2.10(-1.49%)
Jul 25, 2016	141.78	142.44	140.62	141.46	934,850	-0.11(-0.08%)
Jul 22, 2016	140.70	142.01	140.54	141.58	958,707	+1.01(+0.72%)
Jul 21, 2016	140.18	141.21	139.43	140.57	813,453	+0.18(+0.13%)
Jul 20, 2016	140.80	141.03	139.55	140.39	517,600	-0.36(-0.26%)
Jul 19, 2016	139.60	140.92	139.29	140.75	602,189	+0.83(+0.59%)
Jul 18, 2016	139.89	140.23	139.45	139.93	623,309	-0.08(-0.05%)
Jul 15, 2016	141.25	141.25	139.09	140.00	1,084,358	-1.67(-1.18%)
Jul 14, 2016	143.14	143.62	141.00	141.68	632,046	-1.51(-1.06%)
Jul 13, 2016	142.31	143.43	141.57	143.19	924,033	+1.34(+0.95%)
Jul 12, 2016	140.97	141.87	139.81	141.84	973,041	+0.85(+0.61%)
Jul 11, 2016	141.33	141.33	139.90	140.99	890,291	-0.30(-0.21%)
Jul 08, 2016	139.53	141.46	138.70	141.29	1,437,434	+3.12(+2.26%)
Jul 07, 2016	138.79	138.99	137.09	138.16	726,012	-0.79(-0.57%)
Jul 06, 2016	139.40	140.00	138.20	138.95	957,653	-0.79(-0.56%)
Jul 05, 2016	137.90	139.98	137.90	139.74	903,176	+1.67(+1.21%)
Jul 01, 2016	138.17	138.06	138.06	138.06	1,033,570	+0.25(+0.18%)
Jun 30, 2016	136.27	137.83	135.07	137.81	1,056,811	+1.71(+1.26%)
Jun 29, 2016	136.50	137.76	135.39	136.10	1,091,166	+0.18(+0.13%)
Jun 28, 2016	133.01	135.93	132.00	135.91	1,406,155	+3.27(+2.47%)
Jun 27, 2016	130.23	133.04	130.00	132.65	1,425,386	+1.83(+1.40%)
Jun 24, 2016	129.11	132.84	128.72	130.82	1,421,636	-1.64(-1.24%)
Jun 23, 2016	133.87	134.15	131.99	132.46	719,791	-0.17(-0.13%)
Jun 22, 2016	133.07	133.79	132.03	132.62	815,072	-0.09(-0.07%)
Jun 21, 2016	131.99	133.02	131.99	132.71	905,530	+0.81(+0.62%)
Jun 20, 2016	132.37	133.97	131.68	131.90	1,233,156	+0.38(+0.29%)
Jun 17, 2016	131.90	131.90	130.67	131.52	1,429,221	-0.53(-0.40%)
Jun 16, 2016	130.61	132.12	130.04	132.05	1,203,808	+1.21(+0.92%)
Jun 15, 2016	129.17	131.38	128.57	130.85	1,683,652	+1.98(+1.54%)
Jun 14, 2016	129.10	129.26	128.26	128.87	1,214,186	-0.48(-0.37%)
Jun 13, 2016	129.57	131.03	129.12	129.35	891,486	+0.43(+0.34%)
Jun 10, 2016	128.45	129.16	128.04	128.92	1,070,035	-0.14(-0.11%)
Jun 09, 2016	128.21	129.97	127.52	129.06	1,082,079	+0.49(+0.38%)
Jun 08, 2016	127.58	128.70	126.28	128.57	1,257,011	-0.14(-0.11%)
Jun 07, 2016	129.24	130.47	128.47	128.71	1,170,443	-0.33(-0.26%)
Jun 06, 2016	131.42	132.07	127.47	129.04	1,693,323	-2.41(-1.83%)
Jun 03, 2016	134.71	134.89	131.40	131.46	1,405,807	-2.38(-1.78%)
Jun 02, 2016	133.41	133.97	131.86	133.84	1,062,250	+0.10(+0.07%)
Jun 01, 2016	135.01	135.55	132.40	133.74	1,753,016	-2.62(-1.92%)
May 31, 2016	136.97	136.97	134.94	136.36	1,272,112	-0.20(-0.15%)
May 27, 2016	136.74	136.56	136.56	136.56	1,130,517	+0.16(+0.12%)
May 26, 2016	137.10	137.14	135.88	136.41	1,239,197	-0.66(-0.48%)
May 25, 2016	137.00	137.44	135.50	137.06	1,213,800	+0.55(+0.40%)
May 24, 2016	137.78	138.74	135.91	136.52	1,311,667	-0.09(-0.07%)
May 23, 2016	137.25	137.25	136.12	136.61	488,105	-0.17(-0.13%)
May 20, 2016	136.38	137.12	135.69	136.78	1,187,323	+0.86(+0.63%)
May 19, 2016	136.18	136.86	135.12	135.93	895,188	-1.93(-1.40%)
May 18, 2016	139.74	139.74	136.31	137.86	1,116,233	-1.89(-1.35%)
May 17, 2016	141.74	141.79	139.02	139.75	1,537,489	-2.51(-1.76%)
May 16, 2016	141.00	142.76	140.69	142.26	564,347	+1.19(+0.84%)
May 13, 2016	142.15	142.15	140.66	141.07	653,345	-1.18(-0.83%)
May 12, 2016	141.78	142.48	140.21	142.25	736,952	+0.43(+0.30%)
May 11, 2016	144.66	144.87	140.92	141.82	899,681	-2.97(-2.05%)
May 10, 2016	143.54	145.77	142.59	144.79	1,118,770	+1.53(+1.07%)
May 09, 2016	142.51	143.29	142.51	143.26	693,711	+0.96(+0.68%)
May 06, 2016	141.25	142.55	139.67	142.29	855,164	+0.89(+0.63%)
May 05, 2016	140.10	141.92	139.90	141.40	972,726	+1.05(+0.75%)
May 04, 2016	136.09	140.41	135.68	140.35	1,416,941	+2.86(+2.08%)
May 03, 2016	136.62	137.60	136.12	137.50	820,117	+0.42(+0.30%)
May 02, 2016	134.65	137.40	134.65	137.08	751,312	+3.06(+2.29%)
Apr 29, 2016	135.37	135.76	132.42	134.02	1,183,625	-2.10(-1.54%)
Apr 28, 2016	135.08	139.15	134.53	136.12	829,620	+0.03(+0.02%)
Apr 27, 2016	136.80	136.81	133.18	136.09	1,600,823	-1.69(-1.23%)
Apr 26, 2016	137.97	139.66	137.13	137.78	652,467	+0.07(+0.05%)
Apr 25, 2016	136.21	137.72	136.21	137.70	635,365	+1.12(+0.82%)
Apr 22, 2016	135.52	137.00	134.92	136.58	758,953	+1.93(+1.44%)
Apr 21, 2016	135.69	137.30	134.00	134.65	1,141,627	-1.36(-1.00%)
Apr 20, 2016	139.42	139.78	135.96	136.00	933,418	-3.19(-2.29%)
Apr 19, 2016	138.71	139.21	138.20	139.19	803,029	+0.39(+0.28%)
Apr 18, 2016	137.80	138.81	136.68	138.81	995,822	+1.28(+0.93%)
Apr 15, 2016	134.88	138.14	134.33	137.53	934,861	+2.38(+1.76%)
Apr 14, 2016	138.44	138.51	134.94	135.15	1,452,119	-3.65(-2.63%)
Apr 13, 2016	141.09	141.23	138.03	138.79	1,281,265	-1.91(-1.36%)
Apr 12, 2016	141.08	141.15	139.34	140.70	1,003,977	+0.05(+0.04%)
Apr 11, 2016	142.39	142.62	140.45	140.65	951,856	-2.78(-1.93%)
Apr 08, 2016	143.34	144.35	142.80	143.43	655,090	+0.96(+0.67%)
Apr 07, 2016	142.94	143.64	141.49	142.47	665,264	-1.14(-0.80%)
Apr 06, 2016	143.54	143.95	142.64	143.61	619,097	-0.17(-0.12%)
Apr 05, 2016	143.14	144.08	142.94	143.79	764,937	-0.02(-0.01%)
Apr 04, 2016	144.11	144.66	142.65	143.80	657,631	-0.13(-0.09%)
Apr 01, 2016	143.93	144.41	143.06	143.93	727,352	-0.25(-0.17%)
Mar 31, 2016	143.43	144.18	142.68	144.18	1,226,003	+1.04(+0.73%)
Mar 30, 2016	144.30	144.40	143.07	143.14	858,002	-0.59(-0.41%)
Mar 29, 2016	140.77	143.77	140.70	143.74	1,135,315	+3.05(+2.17%)
Mar 28, 2016	140.02	141.07	139.38	140.68	849,410	+1.39(+0.99%)
Mar 24, 2016	139.30	139.30	139.30	139.30	655,739	-0.32(-0.23%)
Mar 23, 2016	140.01	140.43	139.20	139.61	721,943	-0.26(-0.18%)
Mar 22, 2016	139.30	140.58	139.14	139.87	722,753	+0.62(+0.44%)
Mar 21, 2016	140.76	141.23	138.68	139.25	868,983	-1.51(-1.07%)
Mar 18, 2016	142.29	143.31	140.76	140.76	1,823,890	-1.44(-1.01%)
Mar 17, 2016	139.68	142.45	139.07	142.20	1,137,936	+2.84(+2.04%)
Mar 16, 2016	138.05	139.58	137.29	139.36	676,110	+0.87(+0.63%)
Mar 15, 2016	137.38	138.75	136.93	138.50	617,883	+0.55(+0.40%)
Mar 14, 2016	138.01	138.28	136.69	137.95	904,143	+0.07(+0.05%)
Mar 11, 2016	136.47	137.88	135.31	137.88	1,162,959	+2.84(+2.10%)
Mar 10, 2016	136.59	136.94	133.71	135.04	632,117	-0.76(-0.56%)
Mar 09, 2016	134.71	136.93	134.30	135.80	613,816	+0.83(+0.61%)
Mar 08, 2016	135.60	136.37	134.74	134.98	931,896	-0.65(-0.48%)
Mar 07, 2016	134.26	135.83	133.61	135.62	725,253	+0.14(+0.11%)
Mar 04, 2016	135.14	135.69	134.04	135.48	1,177,671	+0.17(+0.13%)
Mar 03, 2016	134.35	135.35	133.01	135.31	908,679	+0.95(+0.71%)
Mar 02, 2016	133.40	135.01	131.40	134.36	911,685	+0.68(+0.51%)
Mar 01, 2016	129.99	133.68	129.32	133.68	1,364,752	+4.51(+3.49%)
Feb 29, 2016	129.01	130.97	128.73	129.17	1,427,947	+0.17(+0.13%)
Feb 26, 2016	129.95	130.11	128.58	129.01	845,901	-0.97(-0.75%)
Feb 25, 2016	128.69	130.18	127.89	129.98	720,076	+2.24(+1.76%)
Feb 24, 2016	127.84	129.71	126.56	127.74	1,150,745	-0.56(-0.43%)
Feb 23, 2016	128.37	130.23	126.53	128.29	588,609	-0.45(-0.35%)
Feb 22, 2016	128.64	129.85	128.35	128.75	751,260	+0.72(+0.56%)
Feb 19, 2016	126.33	129.05	125.07	128.02	883,493	+1.32(+1.04%)
Feb 18, 2016	125.94	127.80	125.76	126.70	670,302	+0.45(+0.36%)
Feb 17, 2016	124.97	127.13	124.10	126.25	944,536	+1.80(+1.45%)
Feb 16, 2016	124.82	124.83	122.51	124.45	1,933,766	+0.72(+0.58%)
Feb 12, 2016	122.89	123.74	123.74	123.74	1,160,532	+2.15(+1.77%)
Feb 11, 2016	121.75	122.78	121.02	121.59	1,209,938	-2.23(-1.80%)
Feb 10, 2016	122.07	124.94	121.55	123.82	1,056,002	+2.57(+2.12%)
Feb 09, 2016	122.05	123.64	120.91	121.25	1,237,853	-1.84(-1.49%)
Feb 08, 2016	125.03	125.90	121.44	123.08	1,432,278	-2.05(-1.64%)
Feb 05, 2016	127.92	129.04	124.87	125.13	1,232,026	-3.65(-2.83%)
Feb 04, 2016	127.78	130.21	125.82	128.78	1,112,443	+1.53(+1.20%)
Feb 03, 2016	127.76	128.30	125.05	127.25	1,715,533	+0.50(+0.40%)
Feb 02, 2016	129.77	130.55	126.60	126.75	1,266,433	-2.67(-2.06%)
Feb 01, 2016	128.59	130.81	127.95	129.42	1,102,964	+0.36(+0.28%)
Jan 29, 2016	129.79	130.64	125.08	129.06	2,520,919	+0.56(+0.44%)
Jan 28, 2016	131.81	132.50	127.95	128.50	1,347,301	-3.65(-2.76%)
Jan 27, 2016	133.63	133.98	131.33	132.15	831,663	-1.81(-1.35%)
Jan 26, 2016	131.50	134.34	131.50	133.96	1,171,764	+2.81(+2.14%)
Jan 25, 2016	131.61	133.57	130.43	131.15	1,129,769	-0.05(-0.03%)
Jan 22, 2016	130.32	131.59	129.56	131.20	922,016	+2.28(+1.77%)
Jan 21, 2016	129.94	130.70	128.19	128.92	1,099,929	-0.16(-0.13%)
Jan 20, 2016	133.96	134.15	127.41	129.08	1,508,244	-5.14(-3.83%)
Jan 19, 2016	133.23	134.81	132.07	134.22	1,508,113	+1.99(+1.51%)
Jan 15, 2016	131.28	132.23	132.23	132.23	1,353,999	-0.36(-0.27%)
Jan 14, 2016	133.74	134.93	132.31	132.59	1,164,210	-0.62(-0.46%)
Jan 13, 2016	135.15	137.02	133.17	133.21	1,088,188	-1.89(-1.40%)
Jan 12, 2016	136.29	136.29	134.42	135.10	1,232,544	-0.78(-0.57%)
Jan 11, 2016	135.21	136.80	134.85	135.87	1,111,992	+0.84(+0.62%)
Jan 08, 2016	137.82	138.78	134.97	135.03	1,062,916	-2.44(-1.77%)
Jan 07, 2016	136.56	138.82	136.12	137.47	1,189,148	-0.63(-0.46%)
Jan 06, 2016	137.90	138.64	137.27	138.10	1,093,048	-1.04(-0.75%)
Jan 05, 2016	136.54	139.32	136.04	139.14	1,201,524	+3.13(+2.30%)
Jan 04, 2016	137.23	137.40	134.90	136.01	1,072,311	-2.57(-1.85%)
Dec 31, 2015	139.51	138.57	138.57	138.57	654,410	-0.89(-0.64%)
Dec 30, 2015	139.41	140.27	139.22	139.47	587,197	-0.17(-0.12%)
Dec 29, 2015	138.43	139.66	137.61	139.63	735,943	+2.17(+1.58%)
Dec 28, 2015	136.11	137.59	135.86	137.46	682,989	+0.88(+0.64%)
Dec 24, 2015	136.61	136.59	136.59	136.59	654,608	-0.25(-0.19%)
Dec 23, 2015	135.39	136.91	135.23	136.84	706,500	+1.68(+1.24%)
Dec 22, 2015	135.07	136.78	135.04	135.16	838,677	+0.65(+0.48%)
Dec 21, 2015	134.11	135.33	133.67	134.51	739,914	+1.30(+0.98%)
Dec 18, 2015	133.16	134.47	132.47	133.21	4,666,046	-0.58(-0.43%)
Dec 17, 2015	135.31	135.84	132.91	133.78	931,482	-1.45(-1.07%)
Dec 16, 2015	132.80	135.61	132.28	135.23	1,217,405	+3.03(+2.29%)
Dec 15, 2015	131.48	133.44	131.01	132.21	996,455	+1.91(+1.46%)
Dec 14, 2015	130.56	131.61	128.34	130.30	1,372,724	-0.45(-0.34%)
Dec 11, 2015	129.77	131.23	128.89	130.75	1,642,457	+0.85(+0.66%)
Dec 10, 2015	132.80	132.91	129.90	129.90	1,410,364	-2.50(-1.89%)
Dec 09, 2015	133.14	134.40	131.70	132.39	1,036,304	-1.67(-1.25%)
Dec 08, 2015	133.66	134.50	133.15	134.07	1,277,932	+0.25(+0.18%)
Dec 07, 2015	134.76	136.70	133.18	133.82	1,085,231	-2.30(-1.69%)
Dec 04, 2015	132.60	136.21	132.12	136.12	1,076,553	+4.41(+3.35%)
Dec 03, 2015	134.54	136.53	131.08	131.71	1,471,298	-3.48(-2.57%)
Dec 02, 2015	137.89	138.52	135.00	135.19	1,105,786	-3.01(-2.18%)
Dec 01, 2015	136.53	138.20	136.11	138.20	1,159,252	+2.32(+1.71%)
Nov 30, 2015	136.63	138.29	135.40	135.88	3,087,164	-0.42(-0.31%)
Nov 27, 2015	135.14	137.09	134.44	136.30	718,105	+0.98(+0.72%)
Nov 25, 2015	134.35	135.32	135.32	135.32	772,606	+1.19(+0.89%)
Nov 24, 2015	134.72	135.18	132.91	134.13	1,343,386	-1.53(-1.13%)
Nov 23, 2015	134.69	135.80	134.33	135.67	738,575	+1.11(+0.82%)
Nov 20, 2015	133.01	134.78	132.82	134.56	682,370	+1.96(+1.48%)
Nov 19, 2015	131.85	133.26	131.23	132.60	549,567	+0.75(+0.57%)
Nov 18, 2015	131.31	132.09	129.90	131.85	777,529	+0.93(+0.71%)
Nov 17, 2015	130.07	132.03	129.54	130.93	744,926	+0.55(+0.42%)
Nov 16, 2015	129.05	130.57	126.34	130.37	937,035	+1.33(+1.03%)
Nov 13, 2015	130.52	130.88	128.88	129.04	663,568	-0.88(-0.68%)
Nov 12, 2015	129.90	131.44	128.77	129.93	940,645	-0.09(-0.07%)
Nov 11, 2015	129.07	130.80	128.78	130.01	523,800	+1.08(+0.84%)
Nov 10, 2015	126.48	130.21	126.45	128.93	966,674	+1.70(+1.34%)
Nov 09, 2015	128.92	129.22	126.19	127.23	1,055,419	-2.05(-1.58%)
Nov 06, 2015	133.46	133.46	128.06	129.28	878,779	-3.34(-2.52%)
Nov 05, 2015	132.72	133.79	131.67	132.62	694,204	-0.51(-0.38%)
Nov 04, 2015	133.26	133.71	132.09	133.12	886,968	+0.29(+0.22%)
Nov 03, 2015	133.90	134.83	131.95	132.83	881,638	-1.82(-1.35%)
Nov 02, 2015	130.68	134.73	130.47	134.66	1,303,659	+3.98(+3.04%)
Oct 30, 2015	133.26	133.43	130.24	130.68	1,192,097	-2.33(-1.75%)
Oct 29, 2015	131.90	133.18	131.03	133.01	1,099,954	+0.66(+0.50%)
Oct 28, 2015	134.23	134.80	130.41	132.35	1,295,544	-1.38(-1.03%)
Oct 27, 2015	133.80	135.93	132.59	133.73	1,585,747	-2.31(-1.70%)
Oct 26, 2015	137.28	138.61	135.32	136.04	1,100,993	-0.64(-0.47%)
Oct 23, 2015	137.65	139.69	135.46	136.68	891,502	-1.45(-1.05%)
Oct 22, 2015	138.44	138.89	137.17	138.12	1,097,924	+0.42(+0.30%)
Oct 21, 2015	138.64	138.98	137.53	137.71	889,197	-0.34(-0.25%)
Oct 20, 2015	138.19	139.43	137.23	138.05	793,870	-0.43(-0.31%)
Oct 19, 2015	136.97	138.60	136.61	138.48	855,535	+1.38(+1.00%)
Oct 16, 2015	135.92	137.56	134.55	137.10	1,244,366	+1.98(+1.47%)
Oct 15, 2015	133.16	135.12	132.97	135.12	686,814	+2.27(+1.71%)
Oct 14, 2015	134.78	134.91	132.46	132.85	756,152	-1.49(-1.11%)
Oct 13, 2015	134.22	135.49	133.57	134.34	1,031,780	-0.34(-0.26%)
Oct 12, 2015	134.08	135.25	133.18	134.69	815,583	+0.94(+0.70%)
Oct 09, 2015	132.96	133.81	132.28	133.75	746,523	+0.53(+0.40%)
Oct 08, 2015	132.13	133.48	130.85	133.22	922,088	+1.08(+0.82%)
Oct 07, 2015	131.22	132.14	130.34	132.14	1,081,329	+0.91(+0.69%)
Oct 06, 2015	132.00	132.75	130.46	131.23	1,126,829	-1.10(-0.83%)
Oct 05, 2015	131.66	132.73	131.16	132.33	856,960	+0.93(+0.71%)
Oct 02, 2015	130.66	132.63	129.45	131.41	801,782	+0.41(+0.31%)
Oct 01, 2015	131.26	131.63	129.30	130.99	1,424,729	+0.32(+0.25%)
Sep 30, 2015	130.29	130.69	129.17	130.67	1,470,877	+1.50(+1.16%)
Sep 29, 2015	125.32	129.47	124.89	129.17	1,650,686	+4.16(+3.33%)
Sep 28, 2015	126.49	127.57	124.22	125.01	1,241,025	-1.61(-1.27%)
Sep 25, 2015	127.13	127.88	124.40	126.62	751,357	+0.97(+0.77%)
Sep 24, 2015	126.76	127.42	124.62	125.65	1,062,474	-1.54(-1.21%)
Sep 23, 2015	126.48	127.59	125.99	127.19	718,714	+0.66(+0.52%)
Sep 22, 2015	127.42	127.74	126.02	126.53	796,768	-1.34(-1.04%)
Sep 21, 2015	126.74	128.65	126.73	127.86	575,492	+1.11(+0.87%)
Sep 18, 2015	125.29	128.68	124.77	126.75	1,508,043	+0.73(+0.58%)
Sep 17, 2015	124.97	128.45	124.13	126.03	1,205,240	+0.94(+0.75%)
Sep 16, 2015	123.83	125.67	123.83	125.08	710,436	+1.14(+0.92%)
Sep 15, 2015	122.55	124.44	121.88	123.94	656,952	+1.62(+1.33%)
Sep 14, 2015	123.54	123.94	121.92	122.32	1,143,035	-0.68(-0.55%)
Sep 11, 2015	120.08	123.00	120.08	123.00	1,684,389	+2.90(+2.42%)
Sep 10, 2015	119.44	121.44	119.43	120.10	1,221,502	+0.54(+0.45%)
Sep 09, 2015	121.63	123.43	119.41	119.56	1,122,868	-1.22(-1.01%)
Sep 08, 2015	120.48	121.62	119.65	120.77	913,766	+1.66(+1.40%)
Sep 04, 2015	119.77	119.11	119.11	119.11	814,696	-1.93(-1.59%)
Sep 03, 2015	121.39	122.09	120.62	121.04	606,718	+0.00(+0.00%)
Sep 02, 2015	121.36	122.03	120.01	121.04	998,003	+0.97(+0.81%)