S&P 500 ETF Vanguard (NY: VOO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	173.97	175.14	173.74	174.57	3,581,253	+1.39(+0.80%)
Sep 29, 2016	174.58	174.94	172.68	173.18	2,346,433	-1.64(-0.94%)
Sep 28, 2016	174.12	174.90	173.20	174.82	1,616,112	+0.94(+0.54%)
Sep 27, 2016	172.67	173.97	172.34	173.88	1,670,877	+1.06(+0.61%)
Sep 26, 2016	173.50	173.61	172.64	172.83	2,790,357	-1.39(-0.80%)
Sep 23, 2016	174.82	174.94	174.15	174.22	1,608,898	-0.94(-0.54%)
Sep 22, 2016	175.07	175.46	174.82	175.16	2,521,363	+1.05(+0.60%)
Sep 21, 2016	172.81	174.26	172.19	174.11	2,548,127	+1.93(+1.12%)
Sep 20, 2016	172.96	173.11	172.14	172.18	1,472,912	+0.02(+0.01%)
Sep 19, 2016	172.76	173.33	171.89	172.16	2,345,977	+0.05(+0.03%)
Sep 16, 2016	172.22	172.37	171.47	172.11	2,019,380	-0.68(-0.39%)
Sep 15, 2016	170.89	173.14	170.77	172.78	2,133,667	+1.76(+1.03%)
Sep 14, 2016	171.18	172.31	170.55	171.03	3,376,830	-0.11(-0.06%)
Sep 13, 2016	172.42	172.65	170.55	171.13	3,829,967	-2.47(-1.43%)
Sep 12, 2016	170.46	174.02	170.39	173.61	3,201,354	+2.45(+1.43%)
Sep 09, 2016	174.13	174.22	171.15	171.16	3,927,826	-4.23(-2.41%)
Sep 08, 2016	175.48	175.74	175.10	175.39	2,492,880	-0.41(-0.23%)
Sep 07, 2016	175.65	175.94	175.22	175.80	1,663,969	-0.01(-0.01%)
Sep 06, 2016	175.54	175.85	174.87	175.81	1,817,350	+0.55(+0.31%)
Sep 02, 2016	175.29	175.26	175.26	175.26	1,778,706	+0.78(+0.45%)
Sep 01, 2016	174.50	174.75	173.40	174.48	2,510,728	-0.03(-0.02%)
Aug 31, 2016	174.67	174.78	173.75	174.52	2,679,673	-0.43(-0.25%)
Aug 30, 2016	175.18	175.44	174.45	174.94	1,609,006	-0.33(-0.19%)
Aug 29, 2016	174.53	175.50	174.49	175.28	1,304,107	+0.88(+0.51%)
Aug 26, 2016	174.90	175.85	173.57	174.39	3,304,765	-0.33(-0.19%)
Aug 25, 2016	174.48	175.12	174.35	174.73	1,443,548	-0.14(-0.08%)
Aug 24, 2016	175.62	175.70	174.46	174.87	1,327,693	-0.85(-0.48%)
Aug 23, 2016	175.97	176.26	175.69	175.72	1,388,470	+0.32(+0.18%)
Aug 22, 2016	175.20	175.59	174.83	175.39	1,006,530	-0.02(-0.01%)
Aug 19, 2016	175.23	175.57	174.77	175.41	1,361,419	-0.25(-0.14%)
Aug 18, 2016	175.26	175.69	175.16	175.65	5,957,776	+0.42(+0.24%)
Aug 17, 2016	174.98	175.40	174.18	175.23	3,610,090	+0.29(+0.16%)
Aug 16, 2016	175.47	175.51	174.94	174.94	1,979,193	-0.91(-0.52%)
Aug 15, 2016	175.72	176.17	175.68	175.85	1,202,209	+0.51(+0.29%)
Aug 12, 2016	175.22	175.55	174.97	175.35	1,965,222	-0.17(-0.10%)
Aug 11, 2016	175.21	175.72	174.93	175.52	1,880,695	+0.86(+0.49%)
Aug 10, 2016	175.23	175.28	174.35	174.66	1,397,469	-0.45(-0.25%)
Aug 09, 2016	175.10	175.57	174.81	175.11	2,082,034	+0.11(+0.07%)
Aug 08, 2016	175.29	175.38	174.75	175.00	1,648,463	-0.09(-0.05%)
Aug 05, 2016	174.36	175.13	174.23	175.09	2,079,138	+1.40(+0.81%)
Aug 04, 2016	173.62	173.97	173.23	173.69	1,583,140	+0.17(+0.10%)
Aug 03, 2016	172.96	173.55	172.66	173.52	2,352,327	+0.50(+0.29%)
Aug 02, 2016	173.88	174.01	172.21	173.02	4,671,180	-1.08(-0.62%)
Aug 01, 2016	174.35	174.68	173.69	174.10	2,414,014	-0.20(-0.12%)
Jul 29, 2016	173.74	174.59	173.47	174.31	2,010,609	+0.31(+0.18%)
Jul 28, 2016	173.62	174.25	173.16	174.00	1,071,503	+0.19(+0.11%)
Jul 27, 2016	174.31	174.36	173.06	173.81	2,423,929	-0.11(-0.06%)
Jul 26, 2016	173.80	174.28	173.16	173.92	1,606,896	-0.01(-0.01%)
Jul 25, 2016	174.15	174.21	173.34	173.93	1,340,622	-0.42(-0.24%)
Jul 22, 2016	173.73	174.39	173.45	174.35	1,919,550	+0.81(+0.46%)
Jul 21, 2016	174.12	174.34	173.16	173.54	5,155,959	-0.66(-0.38%)
Jul 20, 2016	173.99	174.45	173.54	174.20	1,253,762	+0.70(+0.40%)
Jul 19, 2016	173.30	173.53	173.08	173.50	1,147,042	-0.19(-0.11%)
Jul 18, 2016	173.32	173.83	173.10	173.69	1,321,312	+0.50(+0.29%)
Jul 15, 2016	174.00	174.00	172.80	173.19	2,682,651	-0.26(-0.15%)
Jul 14, 2016	173.69	173.89	173.09	173.46	4,219,949	+1.01(+0.58%)
Jul 13, 2016	172.92	172.92	172.04	172.45	3,163,834	-0.06(-0.04%)
Jul 12, 2016	172.17	172.78	171.95	172.51	2,693,769	+1.21(+0.70%)
Jul 11, 2016	171.10	171.80	170.92	171.31	4,105,184	+0.59(+0.35%)
Jul 08, 2016	169.36	170.88	168.16	170.71	2,342,050	+2.55(+1.52%)
Jul 07, 2016	168.43	169.04	167.45	168.16	1,949,218	-0.11(-0.07%)
Jul 06, 2016	166.81	168.37	166.16	168.27	2,512,732	+0.99(+0.59%)
Jul 05, 2016	167.70	167.78	166.69	167.28	2,552,471	-1.18(-0.70%)
Jul 01, 2016	168.02	168.46	168.46	168.46	2,481,934	+0.35(+0.21%)
Jun 30, 2016	166.30	168.15	165.78	168.11	4,369,632	+2.24(+1.35%)
Jun 29, 2016	164.40	166.07	164.32	165.87	4,742,072	+2.81(+1.72%)
Jun 28, 2016	161.70	163.07	161.41	163.07	5,117,124	+2.96(+1.85%)
Jun 27, 2016	161.87	161.87	159.43	160.11	8,826,603	-3.07(-1.88%)
Jun 24, 2016	163.56	166.03	162.69	163.18	11,787,705	-5.97(-3.53%)
Jun 23, 2016	168.39	169.20	167.94	169.15	2,949,363	+2.16(+1.29%)
Jun 22, 2016	167.46	168.12	166.87	166.99	2,567,650	-0.28(-0.17%)
Jun 21, 2016	167.19	167.63	166.76	167.27	2,085,816	+0.47(+0.28%)
Jun 20, 2016	167.59	168.20	166.72	166.80	1,369,838	+1.06(+0.64%)
Jun 17, 2016	166.29	166.32	165.13	165.74	1,954,377	-0.62(-0.37%)
Jun 16, 2016	165.01	166.52	164.12	166.35	3,153,281	+0.54(+0.33%)
Jun 15, 2016	166.46	167.07	165.68	165.81	1,827,765	-0.24(-0.15%)
Jun 14, 2016	166.09	166.62	165.19	166.06	2,356,755	-0.37(-0.22%)
Jun 13, 2016	167.13	167.95	166.34	166.43	2,663,549	-1.26(-0.75%)
Jun 10, 2016	168.03	168.35	167.21	167.69	2,220,881	-1.63(-0.96%)
Jun 09, 2016	168.86	169.44	168.63	169.31	1,748,279	-0.26(-0.15%)
Jun 08, 2016	169.14	169.67	169.03	169.57	1,196,241	+0.56(+0.33%)
Jun 07, 2016	168.89	169.52	168.86	169.02	1,782,333	+0.30(+0.18%)
Jun 06, 2016	168.23	169.05	168.08	168.71	1,353,019	+0.81(+0.48%)
Jun 03, 2016	167.84	168.20	166.75	167.90	2,179,912	-0.49(-0.29%)
Jun 02, 2016	167.50	168.39	167.03	168.39	1,840,300	+0.50(+0.30%)
Jun 01, 2016	167.00	168.03	166.78	167.89	2,729,275	+0.31(+0.19%)
May 31, 2016	168.11	168.21	167.00	167.57	3,242,350	-0.20(-0.12%)
May 27, 2016	167.27	167.77	167.77	167.77	1,135,889	+0.65(+0.39%)
May 26, 2016	167.22	167.42	166.82	167.12	1,407,839	+0.08(+0.05%)
May 25, 2016	166.56	167.47	166.55	167.04	2,305,626	+1.13(+0.68%)
May 24, 2016	164.61	166.24	164.56	165.91	2,281,395	+2.08(+1.27%)
May 23, 2016	164.04	164.30	163.64	163.83	1,626,221	-0.22(-0.13%)
May 20, 2016	163.60	164.54	163.53	164.05	1,825,403	+1.02(+0.63%)
May 19, 2016	162.88	163.26	161.85	163.03	2,063,561	-0.53(-0.32%)
May 18, 2016	163.19	164.67	162.56	163.56	2,231,167	-0.03(-0.02%)
May 17, 2016	164.80	165.06	163.04	163.59	3,822,843	-1.45(-0.88%)
May 16, 2016	163.60	165.50	163.56	165.04	1,235,356	+1.63(+1.00%)
May 13, 2016	164.58	165.11	163.15	163.41	1,906,191	-1.52(-0.92%)
May 12, 2016	165.49	165.61	163.94	164.94	2,049,064	+0.09(+0.06%)
May 11, 2016	165.98	166.29	164.83	164.84	3,131,497	-1.56(-0.94%)
May 10, 2016	165.02	166.42	164.96	166.40	1,173,194	+2.04(+1.24%)
May 09, 2016	164.10	164.73	163.94	164.36	1,789,596	+0.17(+0.11%)
May 06, 2016	162.94	164.25	162.75	164.19	1,782,557	+0.59(+0.36%)
May 05, 2016	164.12	164.41	163.25	163.60	1,851,631	-0.02(-0.01%)
May 04, 2016	163.61	164.30	163.16	163.61	2,388,843	-0.97(-0.59%)
May 03, 2016	164.88	165.07	163.87	164.58	2,699,073	-1.42(-0.85%)
May 02, 2016	165.20	166.19	164.79	166.00	1,882,948	+1.31(+0.80%)
Apr 29, 2016	165.03	165.34	163.67	164.68	3,200,578	-0.94(-0.57%)
Apr 28, 2016	166.43	167.45	165.23	165.62	1,813,772	-1.51(-0.90%)
Apr 27, 2016	166.42	167.49	166.06	167.13	2,265,626	+0.35(+0.21%)
Apr 26, 2016	166.86	167.24	166.35	166.78	1,970,234	+0.24(+0.15%)
Apr 25, 2016	166.29	166.55	165.67	166.54	2,720,674	-0.27(-0.16%)
Apr 22, 2016	166.49	167.05	165.96	166.81	2,141,565	+0.04(+0.03%)
Apr 21, 2016	167.71	167.82	166.56	166.76	2,084,488	-0.93(-0.56%)
Apr 20, 2016	167.63	168.35	167.15	167.69	1,880,674	+0.14(+0.08%)
Apr 19, 2016	167.42	167.78	166.79	167.56	1,876,652	+0.51(+0.30%)
Apr 18, 2016	165.35	167.05	165.23	167.05	2,694,702	+1.20(+0.72%)
Apr 15, 2016	166.06	166.10	165.55	165.85	2,366,583	-0.18(-0.11%)
Apr 14, 2016	166.09	166.50	165.72	166.03	3,693,835	-0.02(-0.01%)
Apr 13, 2016	165.26	166.10	165.11	166.05	2,265,634	+1.64(+1.00%)
Apr 12, 2016	163.00	164.65	162.60	164.41	1,828,158	+1.58(+0.97%)
Apr 11, 2016	163.85	164.48	162.78	162.82	1,557,153	-0.43(-0.26%)
Apr 08, 2016	163.89	164.30	162.74	163.25	2,348,322	+0.44(+0.27%)
Apr 07, 2016	163.77	164.06	162.11	162.80	3,027,973	-1.94(-1.18%)
Apr 06, 2016	163.09	164.82	162.83	164.75	2,138,023	+1.78(+1.09%)
Apr 05, 2016	163.40	163.81	162.75	162.97	1,996,419	-1.67(-1.02%)
Apr 04, 2016	165.14	165.28	164.34	164.64	1,447,155	-0.52(-0.32%)
Apr 01, 2016	163.10	165.33	162.84	165.16	3,414,519	+1.05(+0.64%)
Mar 31, 2016	164.36	164.75	163.90	164.11	3,455,947	-0.39(-0.24%)
Mar 30, 2016	164.64	165.12	164.13	164.50	2,192,614	+0.69(+0.42%)
Mar 29, 2016	161.87	163.81	161.56	163.81	1,843,951	+1.56(+0.96%)
Mar 28, 2016	162.54	162.70	161.81	162.26	1,460,699	+0.11(+0.07%)
Mar 24, 2016	161.23	162.14	162.14	162.14	2,154,123	-0.11(-0.07%)
Mar 23, 2016	162.91	163.06	162.04	162.26	1,876,677	-1.04(-0.64%)
Mar 22, 2016	162.66	163.81	162.50	163.30	1,748,336	-0.09(-0.05%)
Mar 21, 2016	162.91	163.57	162.67	163.39	1,764,189	+0.25(+0.15%)
Mar 18, 2016	163.05	163.43	162.67	163.14	3,030,403	+0.61(+0.37%)
Mar 17, 2016	161.38	162.95	161.02	162.53	2,238,234	+1.02(+0.63%)
Mar 16, 2016	160.05	161.82	160.03	161.51	3,119,673	+0.96(+0.60%)
Mar 15, 2016	159.89	160.55	159.65	160.55	1,530,927	-0.21(-0.13%)
Mar 14, 2016	160.50	161.18	160.21	160.76	1,632,009	-0.24(-0.15%)
Mar 11, 2016	159.78	161.03	159.68	161.00	2,577,258	+2.57(+1.62%)
Mar 10, 2016	158.75	159.62	156.72	158.43	2,413,726	+0.09(+0.05%)
Mar 09, 2016	158.29	158.61	157.56	158.34	1,896,335	+0.87(+0.55%)
Mar 08, 2016	158.27	158.71	157.36	157.48	3,910,049	-1.79(-1.13%)
Mar 07, 2016	158.29	159.62	158.20	159.27	3,984,504	+0.17(+0.11%)
Mar 04, 2016	158.81	159.86	158.03	159.10	3,258,724	+0.51(+0.32%)
Mar 03, 2016	157.79	158.62	157.29	158.59	3,640,138	+0.58(+0.37%)
Mar 02, 2016	157.00	158.02	156.61	158.00	4,435,010	+0.67(+0.42%)
Mar 01, 2016	154.82	157.34	154.38	157.34	3,512,773	+3.78(+2.46%)
Feb 29, 2016	154.91	155.78	153.56	153.56	3,610,817	-1.38(-0.89%)
Feb 26, 2016	156.00	156.13	154.73	154.94	2,958,088	-0.29(-0.18%)
Feb 25, 2016	153.83	155.23	153.08	155.23	2,941,072	+1.84(+1.20%)
Feb 24, 2016	151.31	153.62	150.28	153.38	3,003,187	+0.72(+0.47%)
Feb 23, 2016	154.02	154.26	152.55	152.66	2,397,402	-1.94(-1.25%)
Feb 22, 2016	153.90	154.74	153.84	154.60	3,006,873	+2.18(+1.43%)
Feb 19, 2016	151.74	152.53	151.19	152.42	1,313,305	-0.03(-0.02%)
Feb 18, 2016	153.40	153.42	152.19	152.46	1,901,555	-0.65(-0.42%)
Feb 17, 2016	151.77	153.44	151.60	153.10	2,616,482	+2.47(+1.64%)
Feb 16, 2016	149.94	150.64	148.94	150.64	2,727,292	+2.49(+1.68%)
Feb 12, 2016	146.77	148.15	148.15	148.15	2,079,625	+2.98(+2.05%)
Feb 11, 2016	144.79	146.06	143.75	145.18	3,970,671	-1.89(-1.28%)
Feb 10, 2016	147.97	149.46	146.92	147.06	2,255,907	-0.09(-0.06%)
Feb 09, 2016	145.59	148.35	145.41	147.16	2,726,973	+0.04(+0.03%)
Feb 08, 2016	147.42	147.70	145.11	147.11	3,929,855	-2.05(-1.38%)
Feb 05, 2016	151.53	151.66	148.59	149.17	2,740,188	-2.86(-1.88%)
Feb 04, 2016	151.45	152.97	150.83	152.02	4,114,900	+0.19(+0.13%)
Feb 03, 2016	151.90	152.20	148.53	151.83	4,471,649	+0.88(+0.58%)
Feb 02, 2016	152.24	152.44	150.46	150.95	5,892,650	-2.79(-1.81%)
Feb 01, 2016	152.89	154.43	152.28	153.74	4,529,180	-0.14(-0.09%)
Jan 29, 2016	150.92	153.88	150.70	153.88	5,143,977	+3.80(+2.53%)
Jan 28, 2016	150.74	150.93	148.59	150.07	3,022,700	+0.81(+0.55%)
Jan 27, 2016	150.53	152.03	148.47	149.26	4,092,539	-1.71(-1.14%)
Jan 26, 2016	149.63	151.20	149.24	150.97	2,614,899	+2.02(+1.35%)
Jan 25, 2016	150.72	150.91	148.75	148.96	3,184,356	-2.24(-1.48%)
Jan 22, 2016	150.66	151.37	149.92	151.20	3,015,874	+3.04(+2.05%)
Jan 21, 2016	147.85	149.88	146.59	148.16	3,469,519	+0.72(+0.49%)
Jan 20, 2016	146.81	148.79	143.67	147.44	9,907,737	-1.75(-1.17%)
Jan 19, 2016	150.80	150.88	147.79	149.19	6,773,024	+0.16(+0.11%)
Jan 15, 2016	148.21	149.03	149.03	149.03	9,342,083	-3.26(-2.14%)
Jan 14, 2016	150.45	153.38	148.95	152.29	5,869,834	+2.43(+1.62%)
Jan 13, 2016	154.46	154.65	149.52	149.86	4,765,303	-3.76(-2.45%)
Jan 12, 2016	153.88	154.40	151.72	153.62	3,463,095	+1.26(+0.83%)
Jan 11, 2016	153.26	153.50	150.68	152.35	5,176,536	+0.02(+0.01%)
Jan 08, 2016	154.93	155.42	152.06	152.34	8,498,801	-1.64(-1.06%)
Jan 07, 2016	155.09	156.69	153.66	153.97	5,720,104	-3.84(-2.44%)
Jan 06, 2016	157.49	158.75	156.85	157.81	3,181,863	-2.03(-1.27%)
Jan 05, 2016	159.78	160.25	158.79	159.84	3,329,709	+0.29(+0.18%)
Jan 04, 2016	159.09	159.56	157.62	159.55	4,844,160	-2.27(-1.40%)
Dec 31, 2015	162.85	161.82	161.82	161.82	2,766,826	-1.62(-0.99%)
Dec 30, 2015	164.45	164.47	163.33	163.44	2,929,307	-1.21(-0.74%)
Dec 29, 2015	163.99	164.92	163.91	164.65	2,029,729	+1.82(+1.12%)
Dec 28, 2015	162.62	162.91	161.88	162.84	3,082,289	-0.35(-0.22%)
Dec 24, 2015	163.35	163.19	163.19	163.19	1,352,455	-0.29(-0.17%)
Dec 23, 2015	162.53	163.56	162.38	163.48	2,628,506	+1.94(+1.20%)
Dec 22, 2015	160.89	161.79	159.98	161.54	2,799,027	+1.45(+0.90%)
Dec 21, 2015	159.93	160.21	158.83	160.09	2,505,171	+1.40(+0.88%)
Dec 18, 2015	160.88	160.99	158.69	158.69	5,265,650	-3.00(-1.86%)
Dec 17, 2015	164.49	164.50	161.63	161.69	3,597,331	-2.39(-1.46%)
Dec 16, 2015	162.89	164.44	161.53	164.08	7,390,268	+2.27(+1.40%)
Dec 15, 2015	161.57	162.61	161.39	161.81	4,414,950	+1.67(+1.04%)
Dec 14, 2015	159.48	160.14	157.75	160.14	3,160,613	+0.95(+0.60%)
Dec 11, 2015	160.44	161.05	158.99	159.19	3,584,138	-3.24(-1.99%)
Dec 10, 2015	162.22	163.66	161.87	162.42	4,737,180	+0.37(+0.23%)
Dec 09, 2015	162.75	164.64	161.10	162.05	5,229,479	-1.22(-0.75%)
Dec 08, 2015	162.86	164.13	162.36	163.27	2,000,627	-1.05(-0.64%)
Dec 07, 2015	165.12	165.12	163.49	164.32	2,036,985	-1.04(-0.63%)
Dec 04, 2015	162.64	165.68	162.51	165.37	3,370,819	+3.18(+1.96%)
Dec 03, 2015	164.85	165.01	161.55	162.18	3,165,933	-2.34(-1.42%)
Dec 02, 2015	166.24	166.47	164.30	164.52	2,323,655	-1.75(-1.06%)
Dec 01, 2015	165.27	166.35	165.04	166.28	2,106,676	+1.59(+0.97%)
Nov 30, 2015	165.61	165.63	164.57	164.69	1,802,266	-0.67(-0.41%)
Nov 27, 2015	165.30	165.55	164.80	165.36	1,039,397	+0.16(+0.10%)
Nov 25, 2015	165.36	165.19	165.19	165.19	881,636	-0.05(-0.03%)
Nov 24, 2015	164.05	165.55	163.66	165.24	1,825,742	+0.27(+0.16%)
Nov 23, 2015	165.13	165.69	164.54	164.98	1,520,071	-0.19(-0.11%)
Nov 20, 2015	165.24	165.79	164.80	165.17	1,531,140	+0.61(+0.37%)
Nov 19, 2015	164.62	164.95	164.28	164.56	2,504,223	-0.09(-0.05%)
Nov 18, 2015	162.57	164.81	162.55	164.64	3,321,818	+2.61(+1.61%)
Nov 17, 2015	162.53	163.32	161.64	162.03	2,184,536	-0.20(-0.12%)
Nov 16, 2015	159.63	162.26	159.51	162.23	1,960,446	+2.45(+1.53%)
Nov 13, 2015	161.23	161.46	159.70	159.78	3,746,357	-1.87(-1.15%)
Nov 12, 2015	162.96	163.34	161.60	161.65	2,852,425	-2.20(-1.34%)
Nov 11, 2015	164.78	164.84	163.84	163.84	1,295,364	-0.63(-0.38%)
Nov 10, 2015	163.73	164.58	163.43	164.47	1,461,213	+0.31(+0.19%)
Nov 09, 2015	165.13	165.24	163.29	164.16	2,472,590	-1.55(-0.93%)
Nov 06, 2015	165.45	165.94	164.47	165.71	2,524,638	-0.07(-0.04%)
Nov 05, 2015	166.08	166.46	164.98	165.78	2,539,181	-0.21(-0.12%)
Nov 04, 2015	166.75	166.86	165.47	165.99	2,076,188	-0.47(-0.28%)
Nov 03, 2015	165.69	167.00	165.47	166.46	4,555,291	+0.53(+0.32%)
Nov 02, 2015	164.35	166.16	164.24	165.93	2,792,676	+1.94(+1.19%)
Oct 30, 2015	165.07	165.23	163.99	163.99	2,337,504	-0.84(-0.51%)
Oct 29, 2015	164.40	165.10	164.27	164.82	2,067,269	-0.06(-0.04%)
Oct 28, 2015	163.37	164.88	162.70	164.88	2,616,785	+1.89(+1.16%)
Oct 27, 2015	162.71	163.30	162.34	162.99	1,676,126	-0.32(-0.19%)
Oct 26, 2015	163.60	163.61	162.98	163.31	1,336,867	-0.39(-0.24%)
Oct 23, 2015	163.51	164.05	162.77	163.69	1,887,531	+1.76(+1.09%)
Oct 22, 2015	160.08	162.12	160.04	161.93	1,741,070	+2.75(+1.73%)
Oct 21, 2015	160.74	160.76	159.08	159.18	1,809,151	-1.04(-0.65%)
Oct 20, 2015	160.08	160.81	159.81	160.22	1,337,723	-0.21(-0.13%)
Oct 19, 2015	159.77	160.43	159.47	160.43	893,487	+0.19(+0.12%)
Oct 16, 2015	160.00	160.36	159.31	160.24	1,442,373	+0.64(+0.40%)
Oct 15, 2015	157.83	159.63	157.50	159.59	2,931,231	+2.36(+1.50%)
Oct 14, 2015	157.87	158.46	156.96	157.23	1,375,864	-0.74(-0.47%)
Oct 13, 2015	158.33	159.47	157.82	157.97	1,187,875	-1.06(-0.67%)
Oct 12, 2015	158.93	159.14	158.50	159.03	1,028,506	+0.19(+0.12%)
Oct 09, 2015	158.91	159.27	158.26	158.84	1,918,565	+0.09(+0.05%)
Oct 08, 2015	157.00	159.01	156.69	158.76	3,613,410	+1.39(+0.88%)
Oct 07, 2015	156.97	157.65	155.80	157.37	1,968,269	+1.31(+0.84%)
Oct 06, 2015	156.52	156.97	155.41	156.06	1,540,105	-0.52(-0.34%)
Oct 05, 2015	155.02	156.78	154.90	156.59	2,381,174	+2.76(+1.80%)
Oct 02, 2015	149.74	153.82	149.18	153.82	2,680,997	+2.19(+1.45%)