US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	53.83	53.99	53.99	53.99	8,492,531	+0.27(+0.50%)
Aug 28, 2014	53.76	53.85	53.58	53.72	5,622,972	-0.05(-0.09%)
Aug 27, 2014	53.80	53.89	53.64	53.77	3,918,553	+0.09(+0.16%)
Aug 26, 2014	53.68	53.86	53.62	53.68	4,311,142	+0.00(+0.00%)
Aug 25, 2014	53.93	53.98	53.46	53.68	10,053,457	-0.02(-0.04%)
Aug 22, 2014	54.13	54.13	53.57	53.70	11,407,321	-0.36(-0.67%)
Aug 21, 2014	54.19	54.34	54.09	54.07	6,384,427	-0.05(-0.09%)
Aug 20, 2014	53.90	54.17	53.61	54.12	20,617,260	+0.26(+0.49%)
Aug 19, 2014	53.93	54.01	53.75	53.85	10,764,964	+0.04(+0.08%)
Aug 18, 2014	53.53	53.75	53.46	53.81	20,668,834	+0.49(+0.93%)
Aug 15, 2014	53.45	53.56	53.16	53.32	13,342,507	+0.05(+0.10%)
Aug 14, 2014	53.26	53.48	53.16	53.27	8,964,871	-0.01(-0.03%)
Aug 13, 2014	52.71	53.28	52.71	53.28	7,888,430	+0.65(+1.24%)
Aug 12, 2014	52.73	52.87	52.55	52.62	5,336,833	-0.15(-0.29%)
Aug 11, 2014	52.57	52.92	52.51	52.78	13,361,287	+0.29(+0.55%)
Aug 08, 2014	52.30	52.47	52.04	52.49	9,287,128	+0.39(+0.75%)
Aug 07, 2014	52.15	52.35	52.00	52.09	9,550,963	+0.08(+0.15%)
Aug 06, 2014	51.58	52.22	51.54	52.01	13,186,175	+0.09(+0.18%)
Aug 05, 2014	52.20	52.37	51.80	51.92	21,447,034	-0.47(-0.89%)
Aug 04, 2014	52.06	52.50	51.88	52.38	12,326,298	+0.31(+0.60%)
Aug 01, 2014	52.09	52.57	52.04	52.07	20,110,386	-0.10(-0.20%)
Jul 31, 2014	52.57	52.84	52.17	52.17	21,686,202	-0.76(-1.44%)
Jul 30, 2014	52.81	53.32	52.65	52.94	14,723,194	-0.05(-0.10%)
Jul 29, 2014	53.27	53.29	52.95	52.99	6,930,486	-0.25(-0.46%)
Jul 28, 2014	52.94	53.37	52.93	53.24	10,151,529	+0.32(+0.60%)
Jul 25, 2014	53.21	53.27	52.87	52.92	9,693,509	-0.30(-0.56%)
Jul 24, 2014	53.46	53.48	53.07	53.21	10,102,747	-0.14(-0.26%)
Jul 23, 2014	53.29	53.40	53.16	53.35	6,888,789	+0.12(+0.22%)
Jul 22, 2014	53.18	53.33	53.11	53.24	10,544,272	+0.23(+0.43%)
Jul 21, 2014	53.08	53.11	52.89	53.01	6,598,376	-0.15(-0.29%)
Jul 18, 2014	52.84	53.21	52.71	53.16	13,416,838	+0.47(+0.88%)
Jul 17, 2014	52.95	52.98	52.63	52.70	9,813,910	-0.31(-0.59%)
Jul 16, 2014	52.94	53.03	52.69	53.01	19,474,158	+0.20(+0.37%)
Jul 15, 2014	52.76	52.94	52.57	52.81	7,755,817	-0.01(-0.03%)
Jul 14, 2014	52.65	52.85	52.49	52.83	15,384,025	+0.24(+0.46%)
Jul 11, 2014	52.53	52.64	52.36	52.59	5,747,393	+0.04(+0.07%)
Jul 10, 2014	52.14	52.71	52.08	52.55	12,915,078	+0.17(+0.32%)
Jul 09, 2014	52.23	52.47	52.03	52.38	8,197,599	+0.12(+0.22%)
Jul 08, 2014	52.04	52.41	52.01	52.27	12,645,329	+0.16(+0.31%)
Jul 07, 2014	52.01	52.23	51.98	52.11	13,575,296	+0.05(+0.10%)
Jul 03, 2014	52.02	52.06	52.06	52.06	7,762,153	-0.25(-0.47%)
Jul 02, 2014	52.37	52.38	52.02	52.30	11,984,228	-0.06(-0.11%)
Jul 01, 2014	52.19	52.51	52.09	52.36	10,486,344	+0.13(+0.25%)
Jun 30, 2014	52.33	52.44	51.89	52.23	12,201,320	-0.04(-0.08%)
Jun 27, 2014	51.85	52.31	51.84	52.28	9,383,413	+0.31(+0.60%)
Jun 26, 2014	51.97	52.06	51.82	51.96	7,227,468	-0.06(-0.11%)
Jun 25, 2014	52.01	52.12	51.86	52.02	9,568,620	+0.00(+0.00%)
Jun 24, 2014	51.98	52.20	51.88	52.02	9,458,567	+0.02(+0.05%)
Jun 23, 2014	52.12	52.30	51.97	52.00	10,284,779	-0.12(-0.24%)
Jun 20, 2014	51.73	52.16	51.64	52.12	12,968,026	+0.18(+0.35%)
Jun 19, 2014	51.57	51.94	51.50	51.94	11,129,814	+0.40(+0.77%)
Jun 18, 2014	51.18	51.66	51.02	51.54	16,990,132	+0.32(+0.62%)
Jun 17, 2014	51.08	51.31	50.95	51.23	8,241,272	+0.07(+0.14%)
Jun 16, 2014	51.34	51.54	51.08	51.15	15,543,296	-0.27(-0.53%)
Jun 13, 2014	51.40	51.49	50.94	51.43	8,138,511	+0.13(+0.25%)
Jun 12, 2014	51.38	51.44	50.95	51.30	15,677,532	-0.15(-0.29%)
Jun 11, 2014	51.54	51.65	51.22	51.45	15,026,231	-0.21(-0.40%)
Jun 10, 2014	51.80	51.97	51.43	51.66	20,094,402	-0.83(-1.58%)
Jun 06, 2014	52.76	52.78	52.36	52.49	9,796,312	-0.11(-0.21%)
Jun 05, 2014	51.77	52.65	51.72	52.60	27,187,382	+0.81(+1.56%)
Jun 04, 2014	51.75	51.92	51.55	51.79	20,646,074	+0.05(+0.10%)
Jun 03, 2014	51.72	51.77	51.57	51.74	5,977,028	-0.06(-0.13%)
Jun 02, 2014	51.71	51.90	51.59	51.80	11,544,919	+0.09(+0.18%)
May 30, 2014	51.38	51.77	51.38	51.71	16,463,533	+0.25(+0.49%)
May 29, 2014	51.51	51.51	51.28	51.46	6,418,002	+0.06(+0.13%)
May 28, 2014	51.49	51.49	51.09	51.39	10,034,038	-0.21(-0.41%)
May 27, 2014	51.26	51.64	51.25	51.60	10,863,137	+0.31(+0.60%)
May 23, 2014	50.97	51.29	51.29	51.29	7,250,890	+0.24(+0.47%)
May 22, 2014	50.97	51.13	50.82	51.05	5,380,884	+0.10(+0.19%)
May 21, 2014	51.19	51.33	50.85	50.95	9,071,431	-0.20(-0.39%)
May 20, 2014	51.33	51.50	51.01	51.15	6,100,507	-0.16(-0.31%)
May 19, 2014	51.43	51.44	51.09	51.31	9,964,100	-0.19(-0.36%)
May 16, 2014	51.14	51.51	50.95	51.50	17,638,280	+0.38(+0.73%)
May 15, 2014	51.20	51.21	50.71	51.12	26,348,436	-0.09(-0.17%)
May 14, 2014	51.19	51.36	50.95	51.21	12,309,523	+0.13(+0.25%)
May 13, 2014	51.24	51.75	51.05	51.08	12,181,831	-0.30(-0.59%)
May 12, 2014	51.32	51.49	51.25	51.38	8,112,301	+0.11(+0.21%)
May 09, 2014	51.20	51.42	51.01	51.28	7,896,167	-0.01(-0.01%)
May 08, 2014	51.23	51.49	51.08	51.28	11,661,410	+0.03(+0.06%)
May 07, 2014	50.77	51.28	50.71	51.25	22,108,446	+0.59(+1.17%)
May 06, 2014	50.80	50.80	50.48	50.66	10,468,089	-0.19(-0.37%)
May 05, 2014	50.48	50.86	50.29	50.85	17,152,012	+0.18(+0.36%)
May 02, 2014	50.47	50.88	50.42	50.67	13,083,481	-0.02(-0.04%)
May 01, 2014	50.30	50.72	50.03	50.69	22,408,750	+0.39(+0.77%)
Apr 30, 2014	49.99	50.32	49.97	50.30	8,851,507	+0.22(+0.45%)
Apr 29, 2014	49.94	50.26	49.94	50.08	6,291,391	+0.03(+0.06%)
Apr 28, 2014	49.86	50.12	49.63	50.05	13,938,178	+0.26(+0.52%)
Apr 25, 2014	49.78	49.97	49.65	49.79	7,443,598	-0.17(-0.35%)
Apr 24, 2014	49.85	50.01	49.75	49.96	8,698,517	+0.17(+0.33%)
Apr 23, 2014	49.93	50.00	49.65	49.80	6,375,263	-0.15(-0.30%)
Apr 22, 2014	49.75	50.01	49.52	49.95	9,595,627	+0.17(+0.33%)
Apr 21, 2014	49.65	49.78	49.51	49.78	11,823,158	+0.21(+0.42%)
Apr 17, 2014	49.57	49.57	49.57	49.57	23,462,618	-0.14(-0.28%)
Apr 16, 2014	49.55	49.78	49.41	49.71	12,988,032	+0.30(+0.60%)
Apr 15, 2014	48.97	49.46	48.92	49.41	13,961,863	+0.52(+1.06%)
Apr 14, 2014	48.84	49.03	48.61	48.90	14,438,979	+0.18(+0.37%)
Apr 11, 2014	48.91	49.09	48.64	48.71	13,466,870	-0.30(-0.60%)
Apr 10, 2014	49.49	49.70	48.89	49.01	11,509,408	-0.44(-0.89%)
Apr 09, 2014	49.61	49.62	49.15	49.45	10,091,216	-0.04(-0.07%)
Apr 08, 2014	49.18	49.54	49.09	49.49	12,097,402	+0.27(+0.56%)
Apr 07, 2014	49.00	49.57	49.00	49.21	20,927,364	+0.05(+0.10%)
Apr 04, 2014	49.22	49.45	48.98	49.16	16,708,570	+0.19(+0.40%)
Apr 03, 2014	49.13	49.21	48.85	48.97	14,137,645	-0.17(-0.35%)
Apr 02, 2014	48.97	49.19	48.87	49.14	14,523,472	+0.01(+0.01%)
Apr 01, 2014	48.98	49.14	48.57	49.13	22,126,254	+0.31(+0.64%)
Mar 31, 2014	48.80	48.99	48.40	48.82	12,143,309	+0.28(+0.58%)
Mar 28, 2014	48.38	48.70	48.31	48.54	11,540,873	+0.32(+0.66%)
Mar 27, 2014	47.98	48.27	47.80	48.22	11,488,249	+0.23(+0.48%)
Mar 26, 2014	48.42	48.60	47.97	47.99	14,521,899	-0.54(-1.11%)
Mar 25, 2014	48.49	48.58	48.19	48.53	14,251,097	+0.35(+0.73%)
Mar 24, 2014	48.85	48.85	47.91	48.18	15,290,824	-0.29(-0.59%)
Mar 21, 2014	48.20	48.61	48.16	48.47	26,533,944	+0.39(+0.82%)
Mar 20, 2014	47.90	48.10	47.54	48.07	21,995,870	+0.06(+0.13%)
Mar 19, 2014	48.89	49.11	47.81	48.01	22,874,446	-0.86(-1.77%)
Mar 18, 2014	48.69	48.93	48.56	48.87	14,949,647	+0.21(+0.44%)
Mar 17, 2014	48.85	48.99	48.57	48.66	12,646,335	+0.08(+0.16%)
Mar 14, 2014	48.44	48.84	48.40	48.58	11,997,564	+0.01(+0.03%)
Mar 13, 2014	48.79	48.85	48.44	48.57	13,155,541	-0.16(-0.32%)
Mar 12, 2014	48.42	48.75	48.42	48.72	9,657,358	+0.11(+0.22%)
Mar 11, 2014	48.39	48.73	48.35	48.62	14,387,986	+0.26(+0.55%)
Mar 10, 2014	48.45	48.60	48.14	48.35	16,467,905	-0.18(-0.37%)
Mar 07, 2014	48.83	48.97	48.32	48.53	20,392,766	-0.56(-1.13%)
Mar 06, 2014	49.27	49.30	48.91	49.09	12,221,231	-0.24(-0.48%)
Mar 05, 2014	49.39	49.45	48.93	49.32	17,792,072	-0.06(-0.13%)
Mar 04, 2014	49.04	49.44	49.04	49.39	21,181,326	+0.60(+1.23%)
Mar 03, 2014	48.47	48.83	48.38	48.79	16,148,007	+0.04(+0.07%)
Feb 28, 2014	48.66	48.99	48.40	48.75	20,488,122	+0.32(+0.66%)
Feb 27, 2014	48.43	48.69	48.22	48.43	7,897,351	-0.05(-0.10%)
Feb 26, 2014	48.40	48.69	48.35	48.48	14,391,016	+0.14(+0.28%)
Feb 25, 2014	48.34	48.60	48.22	48.35	8,539,768	+0.02(+0.04%)
Feb 24, 2014	48.39	48.75	48.25	48.32	15,697,733	+0.08(+0.16%)
Feb 21, 2014	48.27	48.42	47.93	48.25	11,775,920	+0.08(+0.16%)
Feb 20, 2014	48.19	48.57	47.97	48.17	10,527,743	-0.09(-0.18%)
Feb 19, 2014	48.15	48.67	48.11	48.25	19,258,882	-0.01(-0.03%)
Feb 18, 2014	48.09	48.29	47.79	48.27	17,343,928	+0.29(+0.59%)
Feb 14, 2014	47.79	47.98	47.98	47.98	9,749,105	+0.19(+0.40%)
Feb 13, 2014	47.55	48.05	47.35	47.79	14,697,328	+0.19(+0.39%)
Feb 12, 2014	47.72	47.72	47.40	47.60	8,914,413	+0.03(+0.06%)
Feb 11, 2014	47.50	47.78	47.28	47.57	18,577,516	+0.16(+0.35%)
Feb 10, 2014	47.05	47.52	46.85	47.41	17,681,066	+0.43(+0.91%)
Feb 07, 2014	46.88	47.05	46.64	46.98	15,304,317	+0.31(+0.67%)
Feb 06, 2014	46.42	46.70	46.41	46.67	14,752,538	+0.34(+0.74%)
Feb 05, 2014	46.15	46.39	46.06	46.33	17,203,098	-0.01(-0.03%)
Feb 04, 2014	45.96	46.42	45.74	46.34	22,614,144	+0.48(+1.04%)
Feb 03, 2014	46.57	46.61	45.69	45.86	22,464,922	-0.68(-1.46%)
Jan 31, 2014	46.06	46.79	45.83	46.54	17,115,154	+0.14(+0.31%)
Jan 30, 2014	46.00	46.55	46.00	46.40	13,156,505	+0.56(+1.21%)
Jan 29, 2014	45.78	46.05	45.59	45.84	12,933,613	-0.21(-0.46%)
Jan 28, 2014	45.68	46.13	45.66	46.06	10,834,354	+0.46(+1.02%)
Jan 27, 2014	45.93	46.17	45.41	45.59	14,918,814	-0.28(-0.61%)
Jan 24, 2014	46.41	46.41	45.81	45.87	18,355,506	-0.68(-1.47%)
Jan 23, 2014	46.45	46.64	46.02	46.55	14,632,984	-0.02(-0.05%)
Jan 22, 2014	46.53	46.80	46.46	46.58	11,448,000	+0.12(+0.26%)
Jan 21, 2014	46.29	46.62	46.18	46.45	13,656,657	+0.32(+0.70%)
Jan 17, 2014	46.35	46.13	46.13	46.13	11,971,980	-0.15(-0.32%)
Jan 16, 2014	46.13	46.33	46.13	46.28	15,755,352	+0.11(+0.23%)
Jan 15, 2014	45.96	46.33	45.96	46.18	10,671,550	+0.21(+0.47%)
Jan 14, 2014	45.68	46.09	45.65	45.96	7,457,790	+0.29(+0.62%)
Jan 13, 2014	46.01	46.01	45.54	45.68	11,563,979	-0.30(-0.65%)
Jan 10, 2014	45.86	46.15	45.66	45.98	18,298,644	+0.54(+1.19%)
Jan 09, 2014	45.59	45.59	45.08	45.44	11,234,145	-0.02(-0.05%)
Jan 08, 2014	45.39	45.60	45.13	45.46	12,756,566	-0.07(-0.16%)
Jan 07, 2014	45.57	45.73	45.24	45.53	13,565,900	+0.16(+0.35%)
Jan 06, 2014	45.28	45.56	45.13	45.37	9,965,396	+0.19(+0.41%)
Jan 03, 2014	44.90	45.36	44.88	45.19	8,928,534	+0.26(+0.59%)
Jan 02, 2014	45.03	45.09	44.65	44.92	14,454,218	-0.07(-0.16%)
Dec 31, 2013	45.14	44.99	44.99	44.99	9,487,772	-0.14(-0.32%)
Dec 30, 2013	45.09	45.24	45.01	45.14	5,526,371	+0.04(+0.08%)
Dec 27, 2013	45.09	45.10	44.74	45.10	16,191,953	+0.06(+0.13%)
Dec 26, 2013	45.17	45.32	44.87	45.04	6,453,583	+0.05(+0.11%)
Dec 24, 2013	44.97	45.08	44.85	44.99	5,105,431	+0.08(+0.17%)
Dec 23, 2013	45.14	45.19	44.87	44.91	11,492,878	+0.06(+0.14%)
Dec 20, 2013	44.55	44.87	44.45	44.85	20,519,734	+0.35(+0.78%)
Dec 19, 2013	44.96	45.01	44.29	44.50	17,808,682	-0.55(-1.22%)
Dec 18, 2013	44.31	45.16	43.83	45.06	29,556,846	+0.78(+1.76%)
Dec 17, 2013	44.07	44.40	43.91	44.28	10,493,267	+0.23(+0.53%)
Dec 16, 2013	44.27	44.27	43.90	44.05	9,578,876	+0.05(+0.11%)
Dec 13, 2013	44.02	44.50	43.89	44.00	8,424,126	+0.18(+0.40%)
Dec 12, 2013	44.09	44.17	43.74	43.82	11,332,079	-0.30(-0.67%)
Dec 11, 2013	45.09	45.09	44.05	44.12	19,391,016	-0.98(-2.16%)
Dec 10, 2013	45.13	45.31	45.06	45.09	9,608,400	+0.00(+0.00%)
Dec 09, 2013	44.84	45.14	44.66	45.09	13,722,307	+0.29(+0.65%)
Dec 06, 2013	44.85	44.90	44.57	44.80	14,052,135	+0.35(+0.78%)
Dec 05, 2013	44.29	44.56	44.05	44.46	16,393,806	+0.05(+0.11%)
Dec 04, 2013	43.81	44.68	43.77	44.41	21,546,068	+0.10(+0.22%)
Dec 03, 2013	44.26	44.45	44.18	44.31	10,057,075	-0.05(-0.11%)
Dec 02, 2013	44.51	44.73	44.21	44.36	12,917,871	-0.23(-0.52%)
Nov 29, 2013	45.01	45.12	44.55	44.59	7,021,484	-0.42(-0.93%)
Nov 27, 2013	44.74	45.07	44.53	45.01	7,366,175	+0.46(+1.03%)
Nov 26, 2013	44.80	44.80	44.53	44.55	8,883,211	-0.13(-0.28%)
Nov 25, 2013	44.87	44.99	44.65	44.67	8,241,450	-0.19(-0.43%)
Nov 22, 2013	45.12	45.12	44.65	44.87	8,137,768	-0.13(-0.30%)
Nov 21, 2013	44.81	45.10	44.62	45.00	10,489,601	+0.24(+0.54%)
Nov 20, 2013	45.20	45.65	44.58	44.76	14,258,518	-0.40(-0.88%)
Nov 19, 2013	45.52	45.52	45.04	45.15	12,101,954	-0.35(-0.76%)
Nov 18, 2013	45.97	45.97	45.48	45.50	8,885,574	-0.32(-0.69%)
Nov 15, 2013	45.80	45.93	45.61	45.82	16,556,414	+0.11(+0.25%)
Nov 14, 2013	45.68	46.00	45.44	45.71	11,205,142	+0.36(+0.79%)
Nov 13, 2013	44.85	45.35	44.81	45.35	9,771,027	+0.32(+0.71%)
Nov 12, 2013	45.15	45.15	44.70	45.03	14,646,186	-0.16(-0.34%)
Nov 11, 2013	45.30	45.49	45.13	45.18	8,715,160	-0.04(-0.08%)
Nov 08, 2013	45.39	45.51	44.61	45.22	24,693,736	-0.61(-1.34%)
Nov 07, 2013	46.49	46.53	45.73	45.83	13,825,151	-0.57(-1.22%)
Nov 06, 2013	46.65	46.77	46.32	46.40	6,922,883	-0.01(-0.02%)
Nov 05, 2013	46.79	46.83	46.31	46.41	13,832,150	-0.71(-1.51%)
Nov 04, 2013	47.24	47.33	46.74	47.12	5,792,048	+0.06(+0.14%)
Nov 01, 2013	46.83	47.18	46.54	47.05	23,519,974	+0.30(+0.63%)
Oct 31, 2013	47.15	47.24	46.54	46.76	12,836,255	-0.34(-0.72%)
Oct 30, 2013	47.15	47.37	46.89	47.10	10,576,974	-0.35(-0.73%)
Oct 29, 2013	47.66	47.69	47.25	47.44	12,059,588	-0.40(-0.84%)
Oct 28, 2013	48.17	48.17	47.47	47.85	11,624,430	-0.33(-0.69%)
Oct 25, 2013	47.87	48.23	47.70	48.18	11,297,716	+0.47(+0.98%)
Oct 24, 2013	47.86	47.86	47.48	47.71	9,690,350	-0.04(-0.08%)
Oct 23, 2013	47.58	47.78	47.36	47.75	18,698,900	+0.10(+0.21%)
Oct 22, 2013	47.39	47.85	47.21	47.65	14,809,341	+0.50(+1.06%)
Oct 21, 2013	47.35	47.40	46.96	47.15	13,264,645	-0.25(-0.52%)
Oct 18, 2013	47.68	47.78	47.20	47.40	16,887,118	-0.09(-0.19%)
Oct 17, 2013	46.59	47.64	46.55	47.49	27,095,380	+0.72(+1.54%)
Oct 16, 2013	46.14	46.82	46.09	46.77	22,893,322	+0.83(+1.82%)
Oct 15, 2013	46.00	46.25	45.80	45.93	11,800,058	-0.15(-0.32%)
Oct 14, 2013	45.87	46.17	45.67	46.08	21,225,016	-0.01(-0.03%)
Oct 11, 2013	45.64	46.13	45.49	46.09	15,966,281	+0.44(+0.96%)
Oct 10, 2013	44.88	45.69	44.88	45.66	33,184,936	+1.07(+2.39%)
Oct 09, 2013	44.65	44.95	44.51	44.59	13,227,805	-0.01(-0.03%)
Oct 08, 2013	45.00	45.20	44.54	44.60	13,481,481	-0.52(-1.14%)
Oct 07, 2013	44.68	45.27	44.65	45.12	10,861,805	+0.20(+0.44%)
Oct 04, 2013	45.12	45.26	44.68	44.92	18,817,588	-0.16(-0.36%)
Oct 03, 2013	45.60	45.68	44.80	45.08	33,375,434	-0.71(-1.54%)
Oct 02, 2013	45.50	45.81	45.31	45.79	16,434,035	+0.03(+0.06%)
Oct 01, 2013	45.07	46.10	44.98	45.76	23,300,022	+0.69(+1.52%)
Sep 30, 2013	45.27	45.59	44.92	45.08	13,265,095	-0.46(-1.01%)
Sep 27, 2013	45.59	45.78	45.27	45.54	8,449,917	-0.17(-0.37%)
Sep 26, 2013	45.49	45.73	45.37	45.71	6,199,241	+0.28(+0.61%)
Sep 25, 2013	45.34	45.71	45.13	45.43	12,755,419	+0.16(+0.34%)
Sep 24, 2013	45.55	45.66	45.24	45.27	18,502,876	-0.30(-0.66%)
Sep 23, 2013	45.86	46.08	45.52	45.58	17,358,494	-0.29(-0.63%)
Sep 20, 2013	46.74	46.76	45.78	45.87	25,582,532	-0.81(-1.73%)
Sep 19, 2013	46.88	47.26	46.64	46.67	29,027,404	-0.18(-0.39%)
Sep 18, 2013	45.26	46.88	44.79	46.86	53,580,220	+1.58(+3.49%)
Sep 17, 2013	45.40	45.65	45.21	45.27	12,514,865	-0.04(-0.08%)
Sep 16, 2013	45.81	45.94	45.19	45.31	19,631,490	+0.44(+0.98%)
Sep 13, 2013	44.87	44.99	44.71	44.87	11,492,782	+0.10(+0.23%)
Sep 12, 2013	45.20	45.32	44.71	44.77	13,028,792	-0.29(-0.64%)
Sep 11, 2013	44.69	45.06	44.69	45.05	14,094,967	+0.30(+0.68%)
Sep 10, 2013	44.89	44.97	44.47	44.75	12,696,943	-0.06(-0.12%)
Sep 09, 2013	44.15	44.81	43.94	44.81	15,888,452	+0.87(+1.98%)
Sep 06, 2013	43.73	44.25	43.68	43.94	18,304,960	+0.79(+1.83%)
Sep 05, 2013	43.47	43.57	43.11	43.15	10,579,592	-0.37(-0.85%)
Sep 04, 2013	43.20	43.74	43.07	43.52	15,912,546	+0.31(+0.71%)