Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	84.25	84.28	84.02	84.14	1,663,650	-0.11(-0.13%)
Sep 29, 2016	84.14	84.31	84.11	84.25	2,886,223	+0.01(+0.01%)
Sep 28, 2016	84.24	84.30	84.18	84.24	2,284,593	+0.00(+0.00%)
Sep 27, 2016	84.26	84.27	84.13	84.24	2,458,300	+0.10(+0.12%)
Sep 26, 2016	84.08	84.17	84.05	84.14	1,709,285	+0.14(+0.17%)
Sep 23, 2016	84.03	84.08	83.98	84.00	1,441,511	-0.02(-0.02%)
Sep 22, 2016	83.94	84.10	83.91	84.02	1,473,897	+0.17(+0.20%)
Sep 21, 2016	83.55	83.85	83.53	83.85	1,979,973	+0.24(+0.29%)
Sep 20, 2016	83.66	83.76	83.61	83.61	1,260,941	+0.02(+0.02%)
Sep 19, 2016	83.64	83.67	83.56	83.59	1,558,070	-0.06(-0.07%)
Sep 16, 2016	83.65	83.69	83.55	83.65	1,307,912	+0.07(+0.08%)
Sep 15, 2016	83.47	83.61	83.40	83.58	1,817,238	+0.07(+0.08%)
Sep 14, 2016	83.42	83.60	83.40	83.51	2,124,546	+0.11(+0.13%)
Sep 13, 2016	83.77	83.77	83.29	83.40	2,670,139	-0.24(-0.29%)
Sep 12, 2016	83.55	83.68	83.51	83.64	3,190,956	+0.03(+0.04%)
Sep 09, 2016	83.71	83.81	83.57	83.61	2,888,916	-0.37(-0.44%)
Sep 08, 2016	84.17	84.21	83.87	83.98	3,475,942	-0.32(-0.38%)
Sep 07, 2016	84.40	84.40	84.28	84.30	1,849,513	+0.01(+0.01%)
Sep 06, 2016	84.10	84.35	84.02	84.29	4,316,172	+0.25(+0.30%)
Sep 02, 2016	84.13	84.04	84.04	84.04	1,797,500	-0.12(-0.14%)
Sep 01, 2016	83.90	84.19	83.90	84.16	3,108,572	-0.05(-0.06%)
Aug 31, 2016	84.30	84.35	84.21	84.21	1,911,926	-0.06(-0.07%)
Aug 30, 2016	84.36	84.36	84.23	84.27	4,750,675	-0.07(-0.08%)
Aug 29, 2016	84.23	84.34	84.18	84.34	1,446,779	+0.29(+0.35%)
Aug 26, 2016	84.38	84.49	84.05	84.05	2,874,496	-0.21(-0.25%)
Aug 25, 2016	84.32	84.38	84.25	84.26	1,737,848	-0.09(-0.11%)
Aug 24, 2016	84.43	84.45	84.32	84.35	2,083,316	-0.01(-0.01%)
Aug 23, 2016	84.44	84.45	84.32	84.36	1,668,316	+0.04(+0.05%)
Aug 22, 2016	84.29	84.35	84.23	84.32	1,388,133	+0.12(+0.14%)
Aug 19, 2016	84.22	84.26	84.08	84.20	1,995,133	-0.17(-0.20%)
Aug 18, 2016	84.32	84.41	84.24	84.37	1,750,992	+0.09(+0.11%)
Aug 17, 2016	84.19	84.34	84.15	84.28	2,024,562	+0.13(+0.15%)
Aug 16, 2016	84.22	84.23	84.11	84.15	2,163,229	-0.04(-0.05%)
Aug 15, 2016	84.22	84.32	84.18	84.19	1,942,476	-0.14(-0.17%)
Aug 12, 2016	84.41	84.47	84.31	84.33	1,605,961	+0.19(+0.23%)
Aug 11, 2016	84.39	84.39	84.08	84.14	1,760,145	-0.22(-0.26%)
Aug 10, 2016	84.31	84.39	84.25	84.36	1,672,237	+0.11(+0.13%)
Aug 09, 2016	84.06	84.25	84.05	84.25	2,262,683	+0.24(+0.29%)
Aug 08, 2016	83.96	84.07	83.88	84.01	1,843,105	+0.01(+0.01%)
Aug 05, 2016	84.25	84.25	83.98	84.00	2,018,671	-0.28(-0.33%)
Aug 04, 2016	84.27	84.38	84.24	84.28	1,202,019	+0.15(+0.18%)
Aug 03, 2016	84.13	84.18	83.98	84.13	3,472,357	+0.00(+0.00%)
Aug 02, 2016	84.18	84.25	84.05	84.13	4,575,748	-0.08(-0.10%)
Aug 01, 2016	84.25	84.44	84.20	84.21	3,705,684	-0.43(-0.51%)
Jul 29, 2016	84.49	84.64	84.44	84.64	2,758,096	+0.27(+0.32%)
Jul 28, 2016	84.36	84.45	84.27	84.37	1,418,956	-0.05(-0.06%)
Jul 27, 2016	84.22	84.42	84.20	84.42	1,575,358	+0.25(+0.30%)
Jul 26, 2016	84.27	84.27	84.11	84.17	2,385,382	-0.01(-0.01%)
Jul 25, 2016	84.23	84.28	84.14	84.18	1,204,613	-0.05(-0.06%)
Jul 22, 2016	84.14	84.28	84.09	84.23	1,611,974	+0.01(+0.01%)
Jul 21, 2016	84.05	84.23	83.95	84.22	2,076,049	+0.10(+0.12%)
Jul 20, 2016	84.16	84.16	84.05	84.12	1,688,080	-0.09(-0.11%)
Jul 19, 2016	84.17	84.23	84.11	84.21	1,559,682	+0.13(+0.15%)
Jul 18, 2016	84.20	84.21	84.00	84.08	2,155,882	+0.03(+0.04%)
Jul 15, 2016	84.26	84.26	84.00	84.05	2,233,910	-0.27(-0.32%)
Jul 14, 2016	84.30	84.39	84.24	84.32	1,621,460	-0.13(-0.15%)
Jul 13, 2016	84.51	84.53	84.43	84.45	1,352,495	+0.15(+0.18%)
Jul 12, 2016	84.53	84.53	84.23	84.30	1,775,380	-0.34(-0.40%)
Jul 11, 2016	84.81	84.84	84.61	84.64	2,617,160	-0.25(-0.29%)
Jul 08, 2016	84.80	84.92	84.68	84.89	1,748,008	+0.22(+0.26%)
Jul 07, 2016	84.67	84.76	84.58	84.67	2,032,485	-0.14(-0.17%)
Jul 06, 2016	84.74	84.81	84.63	84.81	1,936,801	+0.15(+0.18%)
Jul 05, 2016	84.60	84.71	84.49	84.66	3,193,762	+0.29(+0.34%)
Jul 01, 2016	84.44	84.37	84.37	84.37	2,531,600	+0.07(+0.08%)
Jun 30, 2016	84.21	84.41	84.19	84.30	3,362,364	+0.11(+0.13%)
Jun 29, 2016	84.32	84.33	84.13	84.19	2,425,743	-0.03(-0.04%)
Jun 28, 2016	84.25	84.25	84.12	84.22	2,971,802	+0.10(+0.12%)
Jun 27, 2016	84.16	84.17	84.01	84.12	2,466,088	+0.43(+0.51%)
Jun 24, 2016	83.84	83.92	83.67	83.69	2,030,433	+0.46(+0.55%)
Jun 23, 2016	83.27	83.37	83.22	83.23	1,152,760	-0.15(-0.18%)
Jun 22, 2016	83.38	83.42	83.32	83.38	1,337,666	+0.03(+0.04%)
Jun 21, 2016	83.48	83.50	83.33	83.35	1,785,155	-0.11(-0.13%)
Jun 20, 2016	83.48	83.53	83.44	83.46	2,347,501	-0.19(-0.23%)
Jun 17, 2016	83.71	83.74	83.59	83.65	1,860,815	-0.12(-0.14%)
Jun 16, 2016	83.82	83.91	83.69	83.77	1,111,567	+0.09(+0.11%)
Jun 15, 2016	83.56	83.75	83.54	83.68	1,345,093	+0.19(+0.23%)
Jun 14, 2016	83.62	83.62	83.47	83.49	1,524,219	-0.01(-0.01%)
Jun 13, 2016	83.56	83.58	83.48	83.50	1,681,537	+0.02(+0.02%)
Jun 10, 2016	83.49	83.58	83.43	83.48	1,575,284	+0.08(+0.10%)
Jun 09, 2016	83.47	83.47	83.37	83.40	1,611,200	+0.08(+0.10%)
Jun 08, 2016	83.30	83.33	83.25	83.32	1,374,484	+0.10(+0.12%)
Jun 07, 2016	83.28	83.30	83.20	83.22	1,283,150	+0.01(+0.01%)
Jun 06, 2016	83.23	83.25	83.13	83.21	1,603,070	-0.13(-0.16%)
Jun 03, 2016	83.22	83.37	83.17	83.34	1,964,454	+0.52(+0.63%)
Jun 02, 2016	82.75	82.89	82.73	82.82	1,503,350	+0.16(+0.19%)
Jun 01, 2016	82.74	82.78	82.60	82.66	1,625,561	-0.14(-0.17%)
May 31, 2016	82.66	82.89	82.60	82.80	1,361,420	+0.07(+0.08%)
May 27, 2016	82.80	82.73	82.73	82.73	2,045,600	-0.03(-0.04%)
May 26, 2016	82.72	82.82	82.67	82.76	1,571,749	+0.14(+0.17%)
May 25, 2016	82.67	82.70	82.59	82.62	1,475,115	-0.03(-0.04%)
May 24, 2016	82.69	82.70	82.56	82.65	2,656,914	-0.04(-0.05%)
May 23, 2016	82.73	82.77	82.63	82.69	1,310,731	+0.02(+0.02%)
May 20, 2016	82.66	82.77	82.62	82.67	2,043,950	+0.00(+0.00%)
May 19, 2016	82.63	82.69	82.59	82.67	1,464,032	+0.09(+0.11%)
May 18, 2016	82.92	82.92	82.52	82.58	1,685,902	-0.39(-0.47%)
May 17, 2016	83.13	83.13	82.94	82.97	1,735,874	-0.06(-0.07%)
May 16, 2016	83.15	83.15	83.02	83.03	3,132,006	-0.18(-0.22%)
May 13, 2016	83.16	83.24	83.08	83.21	1,397,400	+0.09(+0.11%)
May 12, 2016	83.10	83.18	83.06	83.12	1,653,269	+0.01(+0.01%)
May 11, 2016	83.14	83.26	83.07	83.11	2,381,020	+0.02(+0.02%)
May 10, 2016	83.09	83.16	83.03	83.09	1,889,312	+0.00(+0.00%)
May 09, 2016	83.11	83.14	83.03	83.09	1,373,191	+0.06(+0.07%)
May 06, 2016	83.07	83.10	82.97	83.03	1,520,704	-0.04(-0.05%)
May 05, 2016	82.96	83.10	82.87	83.07	1,270,665	+0.15(+0.18%)
May 04, 2016	82.94	83.01	82.83	82.92	2,868,489	+0.03(+0.04%)
May 03, 2016	82.95	82.96	82.84	82.89	1,765,605	+0.23(+0.28%)
May 02, 2016	82.78	82.78	82.63	82.66	2,443,707	-0.31(-0.37%)
Apr 29, 2016	82.87	82.98	82.82	82.97	2,856,894	+0.06(+0.07%)
Apr 28, 2016	82.78	82.97	82.74	82.91	1,625,813	+0.15(+0.18%)
Apr 27, 2016	82.61	82.81	82.55	82.76	1,456,351	+0.25(+0.30%)
Apr 26, 2016	82.67	82.67	82.44	82.51	1,689,571	-0.12(-0.15%)
Apr 25, 2016	82.72	82.77	82.62	82.63	2,483,327	-0.10(-0.12%)
Apr 22, 2016	82.82	82.88	82.71	82.73	5,115,333	-0.03(-0.04%)
Apr 21, 2016	82.80	82.86	82.68	82.76	1,683,859	-0.10(-0.12%)
Apr 20, 2016	83.11	83.15	82.86	82.86	2,388,630	-0.23(-0.28%)
Apr 19, 2016	83.04	83.09	82.94	83.09	1,163,658	+0.05(+0.06%)
Apr 18, 2016	83.02	83.04	82.96	83.04	1,395,354	-0.03(-0.04%)
Apr 15, 2016	82.99	83.14	82.96	83.07	1,181,034	+0.19(+0.23%)
Apr 14, 2016	82.95	82.98	82.85	82.88	1,617,265	-0.07(-0.08%)
Apr 13, 2016	82.87	83.00	82.80	82.95	1,749,366	+0.05(+0.06%)
Apr 12, 2016	82.92	82.98	82.82	82.90	2,388,105	-0.13(-0.16%)
Apr 11, 2016	82.99	83.07	82.93	83.03	1,214,412	-0.01(-0.01%)
Apr 08, 2016	83.06	83.07	82.97	83.04	1,402,286	-0.07(-0.08%)
Apr 07, 2016	83.08	83.15	83.00	83.11	1,533,388	+0.27(+0.33%)
Apr 06, 2016	82.90	82.92	82.80	82.84	1,833,120	-0.04(-0.05%)
Apr 05, 2016	82.96	82.99	82.88	82.88	2,149,222	+0.15(+0.18%)
Apr 04, 2016	82.77	82.86	82.70	82.73	1,452,361	+0.00(+0.00%)
Apr 01, 2016	82.65	82.79	82.53	82.73	3,027,385	-0.08(-0.09%)
Mar 31, 2016	82.72	82.92	82.69	82.81	3,037,550	+0.16(+0.19%)
Mar 30, 2016	82.63	82.74	82.54	82.65	1,624,328	-0.03(-0.04%)
Mar 29, 2016	82.45	82.74	82.42	82.68	1,841,832	+0.34(+0.41%)
Mar 28, 2016	82.29	82.44	82.28	82.34	2,369,635	+0.04(+0.05%)
Mar 24, 2016	82.52	82.30	82.30	82.30	1,752,300	-0.10(-0.12%)
Mar 23, 2016	82.27	82.41	82.23	82.40	1,234,829	+0.18(+0.22%)
Mar 22, 2016	82.39	82.42	82.19	82.22	2,150,301	-0.02(-0.02%)
Mar 21, 2016	82.30	82.30	82.21	82.24	1,613,645	-0.15(-0.18%)
Mar 18, 2016	82.39	82.46	82.32	82.39	1,219,376	+0.07(+0.09%)
Mar 17, 2016	82.21	82.34	82.18	82.32	1,570,981	+0.18(+0.22%)
Mar 16, 2016	81.76	82.14	81.71	82.14	1,402,896	+0.32(+0.39%)
Mar 15, 2016	81.98	82.01	81.79	81.82	1,870,201	-0.08(-0.10%)
Mar 14, 2016	81.83	81.97	81.80	81.90	1,534,193	+0.18(+0.22%)
Mar 11, 2016	81.90	81.90	81.72	81.72	1,422,269	-0.11(-0.13%)
Mar 10, 2016	81.96	82.02	81.76	81.83	1,785,645	-0.04(-0.05%)
Mar 09, 2016	81.89	82.00	81.84	81.87	2,010,233	-0.14(-0.17%)
Mar 08, 2016	82.07	82.13	82.00	82.01	1,713,062	+0.27(+0.33%)
Mar 07, 2016	81.71	81.78	81.67	81.74	1,303,180	-0.02(-0.02%)
Mar 04, 2016	81.85	81.87	81.69	81.76	1,147,719	-0.04(-0.05%)
Mar 03, 2016	81.78	81.94	81.74	81.80	2,750,463	+0.04(+0.05%)
Mar 02, 2016	81.75	81.81	81.65	81.76	2,137,294	-0.05(-0.06%)
Mar 01, 2016	82.17	82.17	81.73	81.81	2,546,505	-0.44(-0.53%)
Feb 29, 2016	82.13	82.32	82.13	82.25	1,827,791	+0.05(+0.06%)
Feb 26, 2016	82.12	82.21	82.03	82.20	1,628,369	-0.08(-0.10%)
Feb 25, 2016	82.24	82.39	82.23	82.28	2,407,556	+0.12(+0.15%)
Feb 24, 2016	82.24	82.49	82.11	82.16	2,434,488	+0.06(+0.07%)
Feb 23, 2016	81.94	82.23	81.90	82.10	2,243,671	+0.05(+0.06%)
Feb 22, 2016	82.05	82.09	81.97	82.05	1,596,898	+0.02(+0.02%)
Feb 19, 2016	82.06	82.15	82.00	82.03	1,862,602	-0.11(-0.13%)
Feb 18, 2016	81.86	82.15	81.86	82.14	1,819,289	+0.28(+0.34%)
Feb 17, 2016	81.81	81.88	81.67	81.86	2,158,151	-0.02(-0.02%)
Feb 16, 2016	81.89	81.93	81.80	81.88	1,488,799	-0.12(-0.15%)
Feb 12, 2016	82.16	82.00	82.00	82.00	1,474,600	-0.27(-0.33%)
Feb 11, 2016	82.50	82.58	82.22	82.27	1,887,598	+0.05(+0.06%)
Feb 10, 2016	82.10	82.23	81.92	82.22	2,553,851	+0.17(+0.21%)
Feb 09, 2016	82.21	82.22	81.97	82.05	2,354,548	-0.01(-0.01%)
Feb 08, 2016	81.92	82.14	81.84	82.06	2,519,516	+0.35(+0.43%)
Feb 05, 2016	81.70	81.80	81.60	81.71	2,360,192	-0.08(-0.10%)
Feb 04, 2016	81.74	81.86	81.69	81.79	1,179,221	+0.06(+0.07%)
Feb 03, 2016	81.66	81.93	81.56	81.73	3,238,216	+0.06(+0.07%)
Feb 02, 2016	81.67	81.72	81.58	81.67	2,554,616	+0.28(+0.34%)
Feb 01, 2016	81.52	81.63	81.33	81.39	2,255,310	-0.34(-0.42%)
Jan 29, 2016	81.76	81.80	81.65	81.73	3,634,344	+0.24(+0.29%)
Jan 28, 2016	81.41	81.53	81.37	81.49	1,487,555	+0.06(+0.07%)
Jan 27, 2016	81.35	81.50	81.25	81.43	1,734,430	+0.00(+0.00%)
Jan 26, 2016	81.41	81.47	81.32	81.43	2,659,114	+0.12(+0.15%)
Jan 25, 2016	81.40	81.42	81.30	81.31	2,164,873	+0.00(+0.00%)
Jan 22, 2016	81.32	81.33	81.20	81.31	3,004,117	-0.03(-0.04%)
Jan 21, 2016	81.53	81.56	81.33	81.34	3,062,566	-0.05(-0.06%)
Jan 20, 2016	81.53	81.61	81.30	81.39	7,796,858	+0.09(+0.11%)
Jan 19, 2016	81.40	81.40	81.23	81.30	3,856,664	-0.10(-0.12%)
Jan 15, 2016	81.50	81.40	81.40	81.40	1,773,900	+0.14(+0.17%)
Jan 14, 2016	81.34	81.47	81.22	81.26	4,545,846	-0.10(-0.12%)
Jan 13, 2016	81.20	81.45	81.16	81.36	2,887,790	+0.20(+0.25%)
Jan 12, 2016	81.08	81.33	81.00	81.16	1,645,303	+0.21(+0.26%)
Jan 11, 2016	81.11	81.16	80.95	80.95	2,147,099	-0.34(-0.42%)
Jan 08, 2016	81.14	81.32	81.10	81.29	1,405,163	+0.10(+0.12%)
Jan 07, 2016	81.12	81.20	80.97	81.19	2,792,851	+0.01(+0.01%)
Jan 06, 2016	81.03	81.18	80.98	81.18	2,391,113	+0.36(+0.45%)
Jan 05, 2016	80.76	80.89	80.70	80.82	1,513,577	+0.09(+0.12%)
Jan 04, 2016	80.79	80.93	80.70	80.72	2,750,474	-0.04(-0.04%)
Dec 31, 2015	80.73	80.76	80.76	80.76	2,419,700	+0.16(+0.20%)
Dec 30, 2015	80.53	80.65	80.47	80.60	2,367,188	+0.05(+0.06%)
Dec 29, 2015	80.73	80.73	80.51	80.55	2,586,645	-0.25(-0.31%)
Dec 28, 2015	80.71	80.88	80.71	80.80	1,580,571	+0.00(+0.00%)
Dec 24, 2015	80.75	80.80	80.80	80.80	1,361,700	+0.06(+0.07%)
Dec 23, 2015	80.62	80.74	80.59	80.74	2,538,571	-0.22(-0.27%)
Dec 22, 2015	81.03	81.04	80.94	80.96	2,348,555	-0.11(-0.14%)
Dec 21, 2015	81.19	81.23	81.04	81.07	3,158,268	-0.09(-0.11%)
Dec 18, 2015	81.09	81.17	81.02	81.16	3,211,537	+0.18(+0.22%)
Dec 17, 2015	80.92	81.02	80.89	80.98	2,290,529	+0.17(+0.21%)
Dec 16, 2015	80.87	81.00	80.69	80.81	2,332,474	-0.09(-0.11%)
Dec 15, 2015	80.88	80.96	80.82	80.90	1,806,320	-0.09(-0.11%)
Dec 14, 2015	81.20	81.26	80.98	80.99	2,972,736	-0.38(-0.47%)
Dec 11, 2015	81.37	81.42	81.27	81.37	1,994,489	+0.22(+0.27%)
Dec 10, 2015	81.22	81.22	81.13	81.15	2,004,390	-0.01(-0.01%)
Dec 09, 2015	81.11	81.26	80.97	81.16	2,076,935	-0.03(-0.04%)
Dec 08, 2015	81.25	81.27	81.11	81.19	1,687,308	+0.02(+0.02%)
Dec 07, 2015	81.06	81.29	81.04	81.17	1,543,294	+0.14(+0.17%)
Dec 04, 2015	80.87	81.04	80.79	81.03	3,815,924	+0.32(+0.40%)
Dec 03, 2015	81.15	81.15	80.68	80.71	2,510,609	-0.63(-0.77%)
Dec 02, 2015	81.40	81.41	81.28	81.34	1,413,685	-0.10(-0.12%)
Dec 01, 2015	81.17	81.45	81.14	81.44	1,780,195	+0.14(+0.17%)
Nov 30, 2015	81.33	81.38	81.26	81.30	6,285,194	-0.04(-0.05%)
Nov 27, 2015	81.37	81.39	81.31	81.34	515,956	+0.04(+0.05%)
Nov 25, 2015	81.33	81.30	81.30	81.30	904,600	+0.01(+0.01%)
Nov 24, 2015	81.29	81.35	81.25	81.29	1,361,902	+0.03(+0.04%)
Nov 23, 2015	81.21	81.31	81.15	81.26	1,647,311	+0.03(+0.04%)
Nov 20, 2015	81.32	81.32	81.20	81.23	1,273,826	-0.02(-0.02%)
Nov 19, 2015	81.28	81.30	81.23	81.25	1,085,505	+0.11(+0.14%)
Nov 18, 2015	81.13	81.19	81.07	81.14	944,059	-0.04(-0.05%)
Nov 17, 2015	81.03	81.24	80.96	81.18	1,156,181	+0.09(+0.11%)
Nov 16, 2015	81.12	81.20	81.05	81.09	949,133	+0.00(+0.00%)
Nov 13, 2015	81.01	81.12	81.01	81.09	1,583,283	+0.15(+0.19%)
Nov 12, 2015	81.04	81.06	80.94	80.94	1,263,944	+0.01(+0.01%)
Nov 11, 2015	80.93	80.97	80.87	80.93	1,303,455	+0.01(+0.01%)
Nov 10, 2015	80.93	81.04	80.84	80.92	1,421,015	+0.09(+0.11%)
Nov 09, 2015	80.77	80.93	80.75	80.83	2,358,269	-0.07(-0.09%)
Nov 06, 2015	80.98	81.02	80.83	80.90	1,198,654	-0.32(-0.39%)
Nov 05, 2015	81.35	81.37	81.11	81.22	1,715,388	-0.15(-0.18%)
Nov 04, 2015	81.39	81.44	81.23	81.37	3,594,403	+0.05(+0.06%)
Nov 03, 2015	81.40	81.44	81.26	81.32	3,997,137	-0.14(-0.17%)
Nov 02, 2015	81.44	81.54	81.42	81.46	2,939,233	-0.33(-0.40%)
Oct 30, 2015	81.61	81.79	81.59	81.79	1,474,078	+0.18(+0.22%)
Oct 29, 2015	81.80	81.80	81.57	81.61	943,160	-0.29(-0.35%)
Oct 28, 2015	82.18	82.18	81.89	81.90	2,617,340	-0.23(-0.28%)
Oct 27, 2015	82.26	82.28	82.13	82.13	929,380	+0.02(+0.02%)
Oct 26, 2015	82.14	82.20	82.11	82.11	1,512,205	+0.09(+0.11%)
Oct 23, 2015	82.08	82.08	82.00	82.02	1,367,148	-0.21(-0.26%)
Oct 22, 2015	82.09	82.29	82.09	82.23	1,101,252	+0.14(+0.17%)
Oct 21, 2015	82.09	82.18	82.03	82.09	943,545	+0.15(+0.18%)
Oct 20, 2015	81.94	81.98	81.90	81.94	1,348,214	-0.13(-0.16%)
Oct 19, 2015	82.08	82.12	81.98	82.07	840,064	+0.00(+0.00%)
Oct 16, 2015	82.06	82.15	82.04	82.07	1,241,150	-0.03(-0.04%)
Oct 15, 2015	82.15	82.22	82.06	82.10	2,264,342	-0.16(-0.19%)
Oct 14, 2015	82.08	82.26	82.04	82.26	786,259	+0.30(+0.37%)
Oct 13, 2015	81.94	82.00	81.86	81.96	971,743	+0.05(+0.06%)
Oct 12, 2015	81.84	81.97	81.80	81.91	864,090	+0.14(+0.17%)
Oct 09, 2015	81.68	81.84	81.68	81.77	1,197,445	-0.01(-0.01%)
Oct 08, 2015	81.92	81.97	81.74	81.78	1,118,149	-0.13(-0.16%)
Oct 07, 2015	81.87	81.97	81.80	81.91	1,870,977	+0.00(+0.00%)
Oct 06, 2015	81.90	81.99	81.80	81.91	1,925,337	+0.11(+0.13%)
Oct 05, 2015	82.02	82.02	81.80	81.80	4,199,859	-0.32(-0.39%)
Oct 02, 2015	82.17	82.34	82.00	82.12	1,770,429	+0.31(+0.38%)