S&P 500 ETF Vanguard (NY: VOO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	173.50	173.60	172.58	173.34	2,697,853	-0.43(-0.25%)
Aug 30, 2016	174.00	174.25	173.28	173.77	1,619,923	-0.33(-0.19%)
Aug 29, 2016	173.35	174.32	173.31	174.10	1,312,954	+0.88(+0.51%)
Aug 26, 2016	173.72	174.67	172.40	173.22	3,327,186	-0.33(-0.19%)
Aug 25, 2016	173.31	173.94	173.18	173.55	1,453,342	-0.14(-0.08%)
Aug 24, 2016	174.44	174.51	173.29	173.69	1,336,701	-0.84(-0.48%)
Aug 23, 2016	174.78	175.07	174.50	174.53	1,397,890	+0.32(+0.18%)
Aug 22, 2016	174.02	174.41	173.65	174.21	1,013,359	-0.02(-0.01%)
Aug 19, 2016	174.05	174.38	173.59	174.23	1,370,655	-0.24(-0.14%)
Aug 18, 2016	174.08	174.50	173.97	174.47	5,998,196	+0.42(+0.24%)
Aug 17, 2016	173.80	174.22	173.01	174.05	3,634,583	+0.29(+0.17%)
Aug 16, 2016	174.29	174.33	173.76	173.77	1,992,621	-0.90(-0.52%)
Aug 15, 2016	174.53	174.98	174.50	174.67	1,210,365	+0.50(+0.29%)
Aug 12, 2016	174.03	174.37	173.79	174.17	1,978,555	-0.17(-0.10%)
Aug 11, 2016	174.03	174.53	173.75	174.34	1,893,455	+0.85(+0.49%)
Aug 10, 2016	174.05	174.10	173.18	173.49	1,406,950	-0.44(-0.25%)
Aug 09, 2016	173.92	174.39	173.64	173.93	2,096,159	+0.11(+0.07%)
Aug 08, 2016	174.11	174.20	173.57	173.82	1,659,647	-0.09(-0.05%)
Aug 05, 2016	173.18	173.95	173.05	173.91	2,093,244	+1.39(+0.81%)
Aug 04, 2016	172.45	172.80	172.06	172.51	1,593,881	+0.16(+0.10%)
Aug 03, 2016	171.79	172.38	171.50	172.35	2,368,286	+0.50(+0.29%)
Aug 02, 2016	172.71	172.84	171.05	171.85	4,702,871	-1.08(-0.62%)
Aug 01, 2016	173.18	173.50	172.52	172.93	2,430,391	-0.20(-0.12%)
Jul 29, 2016	172.57	173.41	172.30	173.13	2,024,250	+0.30(+0.18%)
Jul 28, 2016	172.44	173.07	172.00	172.83	1,078,772	+0.19(+0.11%)
Jul 27, 2016	173.14	173.18	171.89	172.64	2,440,374	-0.11(-0.06%)
Jul 26, 2016	172.63	173.11	172.00	172.75	1,617,798	-0.01(-0.01%)
Jul 25, 2016	172.97	173.04	172.17	172.76	1,349,717	-0.42(-0.24%)
Jul 22, 2016	172.56	173.22	172.28	173.18	1,932,573	+0.80(+0.46%)
Jul 21, 2016	172.95	173.17	171.99	172.38	5,190,939	-0.65(-0.38%)
Jul 20, 2016	172.82	173.27	172.38	173.03	1,262,268	+0.69(+0.40%)
Jul 19, 2016	172.13	172.36	171.91	172.33	1,154,824	-0.19(-0.11%)
Jul 18, 2016	172.15	172.66	171.93	172.52	1,330,276	+0.50(+0.29%)
Jul 15, 2016	172.83	172.83	171.64	172.03	2,700,851	-0.26(-0.15%)
Jul 14, 2016	172.52	172.72	171.92	172.29	4,248,578	+1.00(+0.58%)
Jul 13, 2016	171.75	171.75	170.88	171.29	3,185,298	-0.06(-0.04%)
Jul 12, 2016	171.01	171.62	170.79	171.35	2,712,045	+1.20(+0.70%)
Jul 11, 2016	169.95	170.64	169.77	170.15	4,133,035	+0.59(+0.35%)
Jul 08, 2016	168.22	169.73	167.02	169.56	2,357,940	+2.54(+1.52%)
Jul 07, 2016	167.29	167.90	166.32	167.02	1,962,442	-0.11(-0.07%)
Jul 06, 2016	165.69	167.23	165.04	167.14	2,529,779	+0.98(+0.59%)
Jul 05, 2016	166.57	166.65	165.56	166.16	2,569,788	-1.17(-0.70%)
Jul 01, 2016	166.88	167.33	167.33	167.33	2,498,773	+0.35(+0.21%)
Jun 30, 2016	165.18	167.01	164.66	166.98	4,399,277	+2.22(+1.35%)
Jun 29, 2016	163.29	164.95	163.21	164.76	4,774,244	+2.79(+1.72%)
Jun 28, 2016	160.61	161.98	160.32	161.97	5,151,841	+2.94(+1.85%)
Jun 27, 2016	160.78	160.78	158.35	159.03	8,886,486	-3.05(-1.88%)
Jun 24, 2016	162.46	164.91	161.59	162.08	11,867,677	-5.93(-3.53%)
Jun 23, 2016	167.26	168.06	166.81	168.01	2,969,373	+2.15(+1.29%)
Jun 22, 2016	166.33	166.99	165.74	165.87	2,585,070	-0.28(-0.17%)
Jun 21, 2016	166.07	166.50	165.63	166.15	2,099,967	+0.47(+0.28%)
Jun 20, 2016	166.46	167.07	165.60	165.68	1,379,131	+1.06(+0.64%)
Jun 17, 2016	165.17	165.20	164.01	164.62	1,967,636	-0.61(-0.37%)
Jun 16, 2016	163.90	165.40	163.01	165.23	3,174,673	+0.54(+0.33%)
Jun 15, 2016	165.34	165.94	164.56	164.70	1,840,165	-0.24(-0.15%)
Jun 14, 2016	164.97	165.50	164.08	164.94	2,372,743	-0.36(-0.22%)
Jun 13, 2016	166.00	166.82	165.22	165.30	2,681,618	-1.25(-0.75%)
Jun 10, 2016	166.90	167.21	166.08	166.56	2,235,948	-1.62(-0.96%)
Jun 09, 2016	167.72	168.30	167.49	168.17	1,760,140	-0.26(-0.15%)
Jun 08, 2016	168.00	168.53	167.89	168.43	1,204,357	+0.55(+0.33%)
Jun 07, 2016	167.75	168.38	167.72	167.88	1,794,425	+0.30(+0.18%)
Jun 06, 2016	167.09	167.91	166.95	167.58	1,362,198	+0.80(+0.48%)
Jun 03, 2016	166.71	167.07	165.63	166.77	2,194,701	-0.48(-0.29%)
Jun 02, 2016	166.37	167.26	165.91	167.26	1,852,784	+0.50(+0.30%)
Jun 01, 2016	165.87	166.89	165.66	166.76	2,747,791	+0.31(+0.19%)
May 31, 2016	166.98	167.07	165.87	166.44	3,264,347	-0.20(-0.12%)
May 27, 2016	166.14	166.64	166.64	166.64	1,143,595	+0.65(+0.39%)
May 26, 2016	166.10	166.29	165.70	166.00	1,417,390	+0.08(+0.05%)
May 25, 2016	165.44	166.34	165.42	165.92	2,321,268	+1.12(+0.68%)
May 24, 2016	163.50	165.12	163.45	164.79	2,296,872	+2.07(+1.27%)
May 23, 2016	162.94	163.19	162.54	162.73	1,637,254	-0.22(-0.13%)
May 20, 2016	162.49	163.43	162.43	162.94	1,837,787	+1.01(+0.62%)
May 19, 2016	161.78	162.16	160.76	161.93	2,077,560	-0.53(-0.32%)
May 18, 2016	162.09	163.56	161.46	162.46	2,246,303	-0.03(-0.02%)
May 17, 2016	163.69	163.95	161.94	162.49	3,848,778	-1.44(-0.88%)
May 16, 2016	162.50	164.39	162.46	163.93	1,243,737	+1.62(+1.00%)
May 13, 2016	163.47	164.00	162.05	162.31	1,919,122	-1.51(-0.92%)
May 12, 2016	164.37	164.50	162.83	163.82	2,062,965	+0.09(+0.06%)
May 11, 2016	164.86	165.17	163.72	163.73	3,152,741	-1.55(-0.94%)
May 10, 2016	163.91	165.29	163.85	165.28	1,181,153	+2.02(+1.24%)
May 09, 2016	163.00	163.62	162.83	163.25	1,801,737	+0.17(+0.11%)
May 06, 2016	161.84	163.14	161.66	163.08	1,794,650	+0.59(+0.36%)
May 05, 2016	163.01	163.30	162.15	162.49	1,864,193	-0.02(-0.01%)
May 04, 2016	162.51	163.19	162.06	162.51	2,405,049	-0.96(-0.59%)
May 03, 2016	163.76	163.96	162.76	163.47	2,717,384	-1.41(-0.85%)
May 02, 2016	164.08	165.07	163.68	164.88	1,895,722	+1.31(+0.80%)
Apr 29, 2016	163.92	164.23	162.56	163.57	3,222,291	-0.93(-0.57%)
Apr 28, 2016	165.30	166.32	164.12	164.51	1,826,077	-1.49(-0.90%)
Apr 27, 2016	165.29	166.36	164.94	166.00	2,280,997	+0.34(+0.21%)
Apr 26, 2016	165.74	166.12	165.23	165.66	1,983,600	+0.24(+0.15%)
Apr 25, 2016	165.17	165.42	164.55	165.42	2,739,131	-0.27(-0.16%)
Apr 22, 2016	165.37	165.93	164.84	165.68	2,156,094	+0.04(+0.03%)
Apr 21, 2016	166.58	166.69	165.43	165.64	2,098,630	-0.93(-0.56%)
Apr 20, 2016	166.50	167.21	166.02	166.56	1,893,433	+0.14(+0.08%)
Apr 19, 2016	166.29	166.65	165.67	166.43	1,889,384	+0.50(+0.30%)
Apr 18, 2016	164.24	165.93	164.12	165.93	2,712,983	+1.19(+0.72%)
Apr 15, 2016	164.94	164.98	164.44	164.73	2,382,638	-0.18(-0.11%)
Apr 14, 2016	164.97	165.38	164.60	164.91	3,718,894	-0.02(-0.01%)
Apr 13, 2016	164.15	164.98	164.00	164.93	2,281,005	+1.63(+1.00%)
Apr 12, 2016	161.91	163.54	161.51	163.30	1,840,561	+1.57(+0.97%)
Apr 11, 2016	162.74	163.38	161.68	161.72	1,567,717	-0.42(-0.26%)
Apr 08, 2016	162.79	163.19	161.65	162.15	2,364,254	+0.44(+0.27%)
Apr 07, 2016	162.67	162.95	161.01	161.71	3,048,515	-1.93(-1.18%)
Apr 06, 2016	161.99	163.71	161.73	163.63	2,152,528	+1.76(+1.09%)
Apr 05, 2016	162.29	162.70	161.66	161.87	2,009,963	-1.66(-1.02%)
Apr 04, 2016	164.02	164.16	163.24	163.53	1,456,972	-0.52(-0.32%)
Apr 01, 2016	162.00	164.21	161.74	164.05	3,437,684	+1.05(+0.64%)
Mar 31, 2016	163.25	163.63	162.80	163.00	3,479,393	-0.39(-0.24%)
Mar 30, 2016	163.53	164.01	163.02	163.39	2,207,489	+0.68(+0.42%)
Mar 29, 2016	160.78	162.71	160.47	162.71	1,856,461	+1.55(+0.96%)
Mar 28, 2016	161.45	161.60	160.72	161.16	1,470,609	+0.11(+0.07%)
Mar 24, 2016	160.14	161.05	161.05	161.05	2,168,737	-0.11(-0.07%)
Mar 23, 2016	161.81	161.97	160.95	161.16	1,889,408	-1.04(-0.64%)
Mar 22, 2016	161.56	162.70	161.41	162.20	1,760,197	-0.09(-0.05%)
Mar 21, 2016	161.81	162.47	161.58	162.29	1,776,158	+0.25(+0.15%)
Mar 18, 2016	161.95	162.33	161.57	162.04	3,050,962	+0.60(+0.37%)
Mar 17, 2016	160.29	161.85	159.93	161.44	2,253,419	+1.02(+0.63%)
Mar 16, 2016	158.97	160.73	158.95	160.42	3,140,838	+0.95(+0.60%)
Mar 15, 2016	158.81	159.47	158.57	159.47	1,541,314	-0.21(-0.13%)
Mar 14, 2016	159.42	160.10	159.13	159.67	1,643,081	-0.24(-0.15%)
Mar 11, 2016	158.70	159.94	158.61	159.91	2,594,743	+2.55(+1.62%)
Mar 10, 2016	157.68	158.55	155.66	157.36	2,430,101	+0.09(+0.05%)
Mar 09, 2016	157.22	157.54	156.50	157.28	1,909,200	+0.86(+0.55%)
Mar 08, 2016	157.21	157.64	156.30	156.42	3,936,577	-1.78(-1.12%)
Mar 07, 2016	157.22	158.55	157.14	158.19	4,011,536	+0.17(+0.11%)
Mar 04, 2016	157.74	158.78	156.97	158.02	3,280,832	+0.51(+0.32%)
Mar 03, 2016	156.72	157.55	156.24	157.52	3,664,834	+0.58(+0.37%)
Mar 02, 2016	155.94	156.96	155.55	156.94	4,465,098	+0.66(+0.42%)
Mar 01, 2016	153.78	156.28	153.34	156.28	3,536,605	+3.76(+2.46%)
Feb 29, 2016	153.86	154.73	152.52	152.52	3,635,314	-1.38(-0.89%)
Feb 26, 2016	154.94	155.08	153.69	153.90	2,978,156	-0.28(-0.18%)
Feb 25, 2016	152.80	154.18	152.05	154.18	2,961,025	+1.83(+1.20%)
Feb 24, 2016	150.29	152.58	149.27	152.35	3,023,562	+0.71(+0.47%)
Feb 23, 2016	152.99	153.22	151.52	151.63	2,413,667	-1.93(-1.25%)
Feb 22, 2016	152.86	153.70	152.80	153.56	3,027,273	+2.17(+1.43%)
Feb 19, 2016	150.72	151.51	150.17	151.39	1,322,215	-0.03(-0.02%)
Feb 18, 2016	152.37	152.38	151.16	151.43	1,914,456	-0.65(-0.42%)
Feb 17, 2016	150.75	152.41	150.58	152.07	2,634,233	+2.45(+1.64%)
Feb 16, 2016	148.93	149.62	147.94	149.62	2,745,795	+2.47(+1.68%)
Feb 12, 2016	145.78	147.16	147.16	147.16	2,093,734	+2.96(+2.05%)
Feb 11, 2016	143.82	145.07	142.78	144.20	3,997,609	-1.88(-1.28%)
Feb 10, 2016	146.97	148.45	145.93	146.07	2,271,212	-0.09(-0.06%)
Feb 09, 2016	144.61	147.35	144.43	146.17	2,745,474	+0.04(+0.03%)
Feb 08, 2016	146.42	146.71	144.13	146.12	3,956,516	-2.04(-1.38%)
Feb 05, 2016	150.51	150.64	147.59	148.16	2,758,779	-2.84(-1.88%)
Feb 04, 2016	150.43	151.94	149.81	151.00	4,142,817	+0.19(+0.13%)
Feb 03, 2016	150.88	151.17	147.53	150.81	4,501,986	+0.88(+0.58%)
Feb 02, 2016	151.21	151.41	149.44	149.93	5,932,627	-2.77(-1.81%)
Feb 01, 2016	151.86	153.39	151.26	152.70	4,559,908	-0.14(-0.09%)
Jan 29, 2016	149.91	152.84	149.68	152.84	5,178,875	+3.78(+2.53%)
Jan 28, 2016	149.73	149.92	147.59	149.06	3,043,207	+0.81(+0.55%)
Jan 27, 2016	149.52	151.01	147.47	148.26	4,120,304	-1.70(-1.13%)
Jan 26, 2016	148.62	150.18	148.23	149.96	2,632,640	+2.00(+1.35%)
Jan 25, 2016	149.70	149.90	147.75	147.96	3,205,960	-2.23(-1.48%)
Jan 22, 2016	149.64	150.35	148.91	150.18	3,036,335	+3.02(+2.05%)
Jan 21, 2016	146.85	148.88	145.60	147.16	3,493,057	+0.71(+0.49%)
Jan 20, 2016	145.82	147.79	142.70	146.45	9,974,954	-1.74(-1.17%)
Jan 19, 2016	149.79	149.86	146.79	148.19	6,818,975	+0.16(+0.11%)
Jan 15, 2016	147.21	148.02	148.02	148.02	9,405,463	-3.24(-2.14%)
Jan 14, 2016	149.43	152.35	147.95	151.26	5,909,657	+2.42(+1.62%)
Jan 13, 2016	153.42	153.60	148.51	148.85	4,797,632	-3.73(-2.45%)
Jan 12, 2016	152.84	153.36	150.70	152.58	3,486,589	+1.26(+0.83%)
Jan 11, 2016	152.23	152.47	149.67	151.32	5,211,655	+0.02(+0.01%)
Jan 08, 2016	153.88	154.37	151.03	151.31	8,556,459	-1.62(-1.06%)
Jan 07, 2016	154.04	155.63	152.62	152.93	5,758,911	-3.82(-2.44%)
Jan 06, 2016	156.43	157.68	155.80	156.75	3,203,450	-2.01(-1.27%)
Jan 05, 2016	158.70	159.17	157.72	158.76	3,352,299	+0.28(+0.18%)
Jan 04, 2016	158.01	158.49	156.56	158.48	4,877,024	-2.25(-1.40%)
Dec 31, 2015	161.75	160.73	160.73	160.73	2,785,597	-1.61(-0.99%)
Dec 30, 2015	163.35	163.36	162.23	162.34	2,949,180	-1.20(-0.74%)
Dec 29, 2015	162.88	163.81	162.80	163.54	2,043,499	+1.81(+1.12%)
Dec 28, 2015	161.52	161.81	160.79	161.74	3,103,200	-0.35(-0.22%)
Dec 24, 2015	162.25	162.09	162.09	162.09	1,361,630	-0.28(-0.17%)
Dec 23, 2015	161.44	162.46	161.28	162.37	2,646,338	+1.93(+1.20%)
Dec 22, 2015	159.80	160.70	158.90	160.45	2,818,017	+1.44(+0.90%)
Dec 21, 2015	158.85	159.13	157.76	159.01	2,522,167	+1.39(+0.88%)
Dec 18, 2015	159.80	159.91	157.62	157.62	5,301,374	-2.98(-1.86%)
Dec 17, 2015	163.38	163.40	160.54	160.60	3,621,737	-2.38(-1.46%)
Dec 16, 2015	161.79	163.33	160.44	162.98	7,440,406	+2.26(+1.40%)
Dec 15, 2015	160.48	161.51	160.30	160.72	4,444,903	+1.66(+1.04%)
Dec 14, 2015	158.40	159.06	156.69	159.06	3,182,056	+0.95(+0.60%)
Dec 11, 2015	159.36	159.97	157.92	158.11	3,608,455	-3.21(-1.99%)
Dec 10, 2015	161.12	162.56	160.78	161.33	4,769,319	+0.37(+0.23%)
Dec 09, 2015	161.65	163.53	160.01	160.96	5,264,958	-1.21(-0.75%)
Dec 08, 2015	161.76	163.02	161.27	162.17	2,014,200	-1.04(-0.64%)
Dec 07, 2015	164.01	164.01	162.39	163.22	2,050,805	-1.03(-0.63%)
Dec 04, 2015	161.54	164.56	161.41	164.25	3,393,688	+3.16(+1.96%)
Dec 03, 2015	163.74	163.90	160.46	161.09	3,187,412	-2.33(-1.42%)
Dec 02, 2015	165.12	165.35	163.19	163.41	2,339,419	-1.74(-1.06%)
Dec 01, 2015	164.16	165.22	163.93	165.16	2,120,968	+1.58(+0.97%)
Nov 30, 2015	164.50	164.52	163.46	163.57	1,814,494	-0.67(-0.41%)
Nov 27, 2015	164.18	164.44	163.69	164.24	1,046,448	+0.16(+0.10%)
Nov 25, 2015	164.24	164.08	164.08	164.08	887,618	-0.05(-0.03%)
Nov 24, 2015	162.94	164.44	162.56	164.13	1,838,128	+0.26(+0.16%)
Nov 23, 2015	164.02	164.57	163.43	163.87	1,530,383	-0.19(-0.11%)
Nov 20, 2015	164.12	164.68	163.69	164.05	1,541,528	+0.61(+0.37%)
Nov 19, 2015	163.51	163.84	163.17	163.45	2,521,213	-0.09(-0.05%)
Nov 18, 2015	161.47	163.69	161.46	163.53	3,344,355	+2.59(+1.61%)
Nov 17, 2015	161.43	162.22	160.55	160.94	2,199,356	-0.20(-0.12%)
Nov 16, 2015	158.56	161.16	158.44	161.14	1,973,747	+2.44(+1.53%)
Nov 13, 2015	160.14	160.37	158.63	158.70	3,771,774	-1.85(-1.16%)
Nov 12, 2015	161.86	162.24	160.51	160.56	2,871,777	-2.18(-1.34%)
Nov 11, 2015	163.67	163.73	162.74	162.74	1,304,152	-0.62(-0.38%)
Nov 10, 2015	162.63	163.47	162.33	163.36	1,471,127	+0.31(+0.19%)
Nov 09, 2015	164.02	164.12	162.19	163.05	2,489,365	-1.54(-0.93%)
Nov 06, 2015	164.34	164.82	163.36	164.59	2,541,766	-0.07(-0.04%)
Nov 05, 2015	164.96	165.34	163.87	164.66	2,556,408	-0.21(-0.12%)
Nov 04, 2015	165.63	165.74	164.35	164.87	2,090,274	-0.47(-0.28%)
Nov 03, 2015	164.57	165.88	164.35	165.34	4,586,196	+0.52(+0.32%)
Nov 02, 2015	163.24	165.05	163.13	164.81	2,811,622	+1.93(+1.19%)
Oct 30, 2015	163.96	164.11	162.88	162.88	2,353,362	-0.83(-0.51%)
Oct 29, 2015	163.29	163.99	163.16	163.71	2,081,294	-0.06(-0.04%)
Oct 28, 2015	162.27	163.77	161.60	163.77	2,634,538	+1.88(+1.16%)
Oct 27, 2015	161.62	162.20	161.25	161.89	1,687,498	-0.32(-0.20%)
Oct 26, 2015	162.50	162.51	161.88	162.21	1,345,937	-0.38(-0.24%)
Oct 23, 2015	162.40	162.94	161.67	162.59	1,900,337	+1.75(+1.09%)
Oct 22, 2015	159.00	161.02	158.96	160.84	1,752,882	+2.74(+1.73%)
Oct 21, 2015	159.66	159.68	158.01	158.10	1,821,425	-1.03(-0.65%)
Oct 20, 2015	159.00	159.73	158.73	159.14	1,346,798	-0.20(-0.13%)
Oct 19, 2015	158.69	159.35	158.40	159.34	899,549	+0.19(+0.12%)
Oct 16, 2015	158.92	159.28	158.24	159.16	1,452,159	+0.64(+0.40%)
Oct 15, 2015	156.76	158.55	156.44	158.51	2,951,118	+2.34(+1.50%)
Oct 14, 2015	156.81	157.39	155.90	156.17	1,385,199	-0.73(-0.47%)
Oct 13, 2015	157.26	158.40	156.75	156.91	1,195,934	-1.05(-0.67%)
Oct 12, 2015	157.86	158.07	157.43	157.96	1,035,484	+0.19(+0.12%)
Oct 09, 2015	157.84	158.20	157.20	157.77	1,931,582	+0.08(+0.05%)
Oct 08, 2015	155.94	157.94	155.63	157.69	3,637,925	+1.38(+0.88%)
Oct 07, 2015	155.91	156.58	154.75	156.31	1,981,623	+1.30(+0.84%)
Oct 06, 2015	155.46	155.91	154.36	155.01	1,550,554	-0.52(-0.33%)
Oct 05, 2015	153.98	155.72	153.86	155.53	2,397,329	+2.74(+1.80%)
Oct 02, 2015	148.73	152.79	148.17	152.79	2,699,186	+2.18(+1.45%)
Oct 01, 2015	150.41	150.81	148.73	150.61	4,619,338	+0.42(+0.28%)
Sep 30, 2015	149.21	150.30	148.45	150.19	4,824,144	+2.83(+1.92%)
Sep 29, 2015	147.59	148.66	146.47	147.36	3,766,462	+0.08(+0.05%)
Sep 28, 2015	150.32	150.33	147.04	147.28	4,367,158	-3.80(-2.52%)
Sep 25, 2015	152.56	152.75	150.29	151.09	4,020,146	-0.10(-0.07%)
Sep 24, 2015	150.48	151.56	149.32	151.19	2,996,922	-0.47(-0.31%)
Sep 23, 2015	152.14	152.53	151.16	151.66	1,954,058	-0.27(-0.18%)
Sep 22, 2015	151.98	152.36	150.90	151.93	2,889,090	-2.01(-1.31%)
Sep 21, 2015	153.99	154.88	152.95	153.94	1,716,959	+0.79(+0.52%)
Sep 18, 2015	153.39	154.78	152.78	153.15	3,769,754	-2.52(-1.62%)
Sep 17, 2015	155.93	158.14	155.37	155.67	3,653,354	-0.41(-0.26%)
Sep 16, 2015	155.03	156.21	154.67	156.08	2,468,574	+1.35(+0.87%)
Sep 15, 2015	153.23	155.10	152.85	154.73	1,930,664	+1.99(+1.30%)
Sep 14, 2015	153.54	153.54	152.35	152.74	1,064,789	-0.58(-0.38%)
Sep 11, 2015	152.27	153.40	151.62	153.31	2,569,824	+0.64(+0.42%)
Sep 10, 2015	151.56	153.71	151.40	152.68	2,086,988	+0.85(+0.56%)
Sep 09, 2015	155.42	155.47	151.49	151.83	2,499,942	-2.07(-1.35%)
Sep 08, 2015	152.76	154.02	152.12	153.90	2,644,363	+3.84(+2.56%)
Sep 04, 2015	150.39	150.06	150.06	150.06	2,725,945	-2.36(-1.55%)
Sep 03, 2015	153.01	154.35	151.95	152.42	2,846,466	+0.13(+0.08%)
Sep 02, 2015	151.75	152.30	149.98	152.29	2,850,979	+3.01(+2.02%)