Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	52.93	53.10	52.55	53.00	8,890,062	+0.44(+0.84%)
Sep 29, 2015	52.32	52.78	51.95	52.55	5,394,889	+0.55(+1.07%)
Sep 28, 2015	52.70	52.72	51.61	52.00	5,836,282	-0.82(-1.55%)
Sep 25, 2015	52.84	53.26	52.51	52.82	4,746,549	+0.21(+0.40%)
Sep 24, 2015	53.03	53.26	52.29	52.61	5,284,764	-0.50(-0.94%)
Sep 23, 2015	52.97	53.38	52.68	53.11	5,286,262	+0.33(+0.63%)
Sep 22, 2015	53.08	53.37	52.66	52.78	4,266,365	-0.67(-1.26%)
Sep 21, 2015	53.03	53.72	53.00	53.45	4,572,705	+0.45(+0.85%)
Sep 18, 2015	52.72	53.63	52.47	53.00	8,348,038	-0.09(-0.17%)
Sep 17, 2015	52.55	54.00	52.28	53.09	9,123,998	+0.60(+1.14%)
Sep 16, 2015	51.90	52.62	51.88	52.49	4,777,438	+0.56(+1.07%)
Sep 15, 2015	51.45	52.05	51.10	51.94	3,940,595	+0.51(+0.99%)
Sep 14, 2015	51.48	51.58	51.28	51.43	4,377,152	+0.03(+0.05%)
Sep 11, 2015	50.43	51.42	50.35	51.40	5,603,694	+0.97(+1.91%)
Sep 10, 2015	50.24	50.97	50.19	50.44	6,636,023	+0.11(+0.22%)
Sep 09, 2015	51.31	51.50	50.25	50.33	4,805,649	-0.58(-1.15%)
Sep 08, 2015	50.60	51.05	50.44	50.91	4,325,289	+0.76(+1.51%)
Sep 04, 2015	50.79	50.15	50.15	50.15	6,136,978	-0.95(-1.86%)
Sep 03, 2015	51.14	51.48	50.98	51.10	5,344,760	+0.14(+0.27%)
Sep 02, 2015	50.77	51.14	50.51	50.96	7,224,772	+0.52(+1.03%)
Sep 01, 2015	50.91	51.17	50.08	50.44	10,391,755	-0.98(-1.90%)
Aug 31, 2015	52.50	52.62	51.42	51.42	8,921,643	-1.20(-2.28%)
Aug 28, 2015	52.67	52.78	52.25	52.62	5,587,268	-0.08(-0.14%)
Aug 27, 2015	52.18	53.11	51.74	52.70	8,101,346	+1.00(+1.93%)
Aug 26, 2015	50.84	51.84	50.61	51.70	7,295,250	+1.36(+2.70%)
Aug 25, 2015	52.46	52.79	50.33	50.34	13,192,448	-1.42(-2.75%)
Aug 24, 2015	52.46	53.53	50.19	51.76	15,640,796	-2.54(-4.68%)
Aug 21, 2015	55.06	55.26	54.31	54.31	5,940,258	-1.03(-1.86%)
Aug 20, 2015	55.47	55.75	55.17	55.33	5,758,222	-0.41(-0.74%)
Aug 19, 2015	55.92	56.00	55.41	55.74	3,456,513	-0.33(-0.59%)
Aug 18, 2015	55.90	56.15	55.74	56.08	4,181,802	+0.15(+0.27%)
Aug 17, 2015	55.51	55.97	55.22	55.92	4,193,021	+0.47(+0.85%)
Aug 14, 2015	54.99	55.47	54.79	55.45	3,682,868	+0.30(+0.54%)
Aug 13, 2015	54.97	55.38	54.51	55.15	3,429,076	+0.06(+0.11%)
Aug 12, 2015	54.72	55.10	54.43	55.09	4,648,787	+0.17(+0.32%)
Aug 11, 2015	54.42	55.15	54.35	54.92	6,535,742	+0.36(+0.66%)
Aug 10, 2015	54.94	54.99	54.30	54.56	3,750,382	-0.17(-0.32%)
Aug 07, 2015	54.44	54.81	54.04	54.73	5,675,888	+0.20(+0.37%)
Aug 06, 2015	54.50	54.56	53.62	54.53	5,000,193	+0.08(+0.14%)
Aug 05, 2015	54.88	54.98	54.23	54.45	5,446,233	-0.36(-0.66%)
Aug 04, 2015	55.38	55.47	54.69	54.81	5,883,925	-0.40(-0.73%)
Aug 03, 2015	55.06	55.27	54.88	55.22	5,421,611	+0.34(+0.62%)
Jul 31, 2015	54.82	55.31	54.77	54.88	7,904,147	+0.43(+0.79%)
Jul 30, 2015	54.63	54.72	54.26	54.44	4,221,698	-0.27(-0.50%)
Jul 29, 2015	54.30	54.81	54.08	54.72	11,499,888	+0.35(+0.65%)
Jul 28, 2015	54.33	54.53	54.17	54.36	3,849,553	+0.03(+0.06%)
Jul 27, 2015	54.14	54.64	54.14	54.33	4,323,261	+0.10(+0.18%)
Jul 24, 2015	54.02	54.41	53.85	54.23	4,031,361	+0.23(+0.42%)
Jul 23, 2015	54.65	54.67	53.67	54.00	4,590,870	-0.68(-1.24%)
Jul 22, 2015	54.49	54.88	54.44	54.68	4,150,992	+0.24(+0.43%)
Jul 21, 2015	54.65	54.87	54.44	54.44	5,097,317	-0.15(-0.28%)
Jul 20, 2015	54.40	54.69	54.24	54.60	3,116,439	+0.06(+0.11%)
Jul 17, 2015	54.69	54.76	54.37	54.53	2,595,779	-0.19(-0.36%)
Jul 16, 2015	54.38	54.80	54.38	54.73	3,591,541	+0.44(+0.81%)
Jul 15, 2015	54.06	54.49	53.96	54.29	3,221,959	+0.09(+0.17%)
Jul 14, 2015	54.18	54.39	53.88	54.20	3,488,037	+0.11(+0.21%)
Jul 13, 2015	54.06	54.69	53.81	54.09	4,157,315	+0.08(+0.14%)
Jul 10, 2015	53.79	54.38	53.67	54.01	6,872,959	+0.44(+0.83%)
Jul 09, 2015	53.96	54.14	53.44	53.57	4,769,951	-0.26(-0.48%)
Jul 08, 2015	53.74	54.01	53.66	53.83	7,114,408	-0.21(-0.39%)
Jul 07, 2015	53.49	54.13	53.35	54.03	8,524,024	+0.83(+1.57%)
Jul 06, 2015	52.60	53.27	52.54	53.20	7,366,165	+0.33(+0.63%)
Jul 02, 2015	53.11	52.87	52.87	52.87	6,195,715	+0.13(+0.25%)
Jul 01, 2015	51.67	52.74	51.65	52.74	9,096,842	+0.85(+1.65%)
Jun 30, 2015	52.19	52.37	51.75	51.88	8,430,279	-0.02(-0.04%)
Jun 29, 2015	52.53	53.06	51.87	51.90	7,359,331	-0.82(-1.55%)
Jun 26, 2015	52.31	52.85	52.16	52.72	5,455,457	+0.38(+0.72%)
Jun 25, 2015	52.95	52.95	52.32	52.35	7,010,098	-0.54(-1.01%)
Jun 24, 2015	53.19	53.40	52.86	52.88	5,671,573	-0.29(-0.54%)
Jun 23, 2015	53.40	53.51	53.07	53.17	4,265,336	-0.45(-0.83%)
Jun 22, 2015	54.17	54.42	53.56	53.62	5,669,465	-0.56(-1.03%)
Jun 19, 2015	54.63	54.75	54.00	54.17	8,705,169	-0.42(-0.77%)
Jun 18, 2015	53.89	54.82	53.88	54.59	8,167,960	+0.74(+1.38%)
Jun 17, 2015	53.44	53.90	53.03	53.85	5,703,711	+0.45(+0.85%)
Jun 16, 2015	53.02	53.48	52.91	53.40	7,961,303	+0.43(+0.80%)
Jun 15, 2015	53.21	53.21	52.88	52.97	5,184,514	-0.29(-0.54%)
Jun 12, 2015	53.12	53.47	53.11	53.26	4,545,006	-0.05(-0.09%)
Jun 11, 2015	53.38	53.51	53.21	53.31	13,685,283	+0.32(+0.61%)
Jun 10, 2015	52.59	53.45	52.52	52.99	6,299,486	+0.37(+0.71%)
Jun 09, 2015	52.83	53.08	52.54	52.61	6,695,741	-0.39(-0.73%)
Jun 08, 2015	53.09	53.23	52.88	53.00	4,867,276	-0.10(-0.18%)
Jun 05, 2015	52.99	53.49	52.63	53.10	8,930,086	-0.60(-1.11%)
Jun 04, 2015	53.74	53.94	53.52	53.69	5,395,172	-0.10(-0.19%)
Jun 03, 2015	54.43	54.50	53.73	53.80	5,652,161	-0.78(-1.44%)
Jun 02, 2015	54.85	54.88	54.35	54.58	4,818,001	-0.51(-0.92%)
Jun 01, 2015	54.59	55.19	54.34	55.09	6,492,086	+0.67(+1.23%)
May 29, 2015	54.97	55.15	54.35	54.42	6,960,498	-0.63(-1.15%)
May 28, 2015	55.13	55.28	54.77	55.05	4,030,928	-0.11(-0.20%)
May 27, 2015	54.83	55.25	54.57	55.16	4,331,417	+0.54(+0.98%)
May 26, 2015	55.01	55.05	54.47	54.63	4,423,176	-0.42(-0.76%)
May 22, 2015	54.92	55.05	55.05	55.05	5,914,889	-0.07(-0.12%)
May 21, 2015	55.43	55.50	54.86	55.12	3,879,458	-0.26(-0.47%)
May 20, 2015	55.50	55.75	55.31	55.38	4,984,015	-0.05(-0.09%)
May 19, 2015	55.34	55.76	55.30	55.43	4,049,403	-0.19(-0.35%)
May 18, 2015	55.58	55.74	55.32	55.62	5,017,149	-0.14(-0.26%)
May 15, 2015	55.43	55.93	55.30	55.76	6,384,770	+0.56(+1.02%)
May 14, 2015	54.46	55.23	54.32	55.20	7,133,303	+1.05(+1.93%)
May 13, 2015	55.01	55.25	54.04	54.15	9,048,366	-0.52(-0.96%)
May 12, 2015	54.11	54.85	53.72	54.68	6,891,788	+0.17(+0.30%)
May 11, 2015	55.13	55.50	54.35	54.51	4,479,705	-0.83(-1.50%)
May 08, 2015	55.12	56.09	55.10	55.34	7,469,454	+0.76(+1.40%)
May 07, 2015	53.83	54.79	53.79	54.58	9,249,547	+0.83(+1.54%)
May 06, 2015	53.88	54.01	53.45	53.76	9,423,295	-0.10(-0.19%)
May 05, 2015	55.03	55.03	53.77	53.86	9,316,983	-1.20(-2.17%)
May 04, 2015	55.18	55.56	54.97	55.05	6,636,517	+0.05(+0.10%)
May 01, 2015	54.65	55.38	54.54	55.00	8,583,429	+0.41(+0.76%)
Apr 30, 2015	55.27	55.34	54.25	54.59	12,729,657	-0.90(-1.62%)
Apr 29, 2015	56.09	56.36	55.34	55.49	4,579,825	-1.14(-2.02%)
Apr 28, 2015	56.68	56.82	56.27	56.63	4,978,306	-0.11(-0.19%)
Apr 27, 2015	56.86	57.29	56.61	56.74	4,323,780	-0.08(-0.13%)
Apr 24, 2015	56.76	57.15	56.56	56.82	3,332,561	+0.12(+0.21%)
Apr 23, 2015	56.54	56.82	56.42	56.70	3,295,540	+0.15(+0.27%)
Apr 22, 2015	56.44	56.84	56.40	56.55	5,602,668	+0.12(+0.21%)
Apr 21, 2015	56.33	56.79	56.27	56.43	5,570,166	+0.10(+0.17%)
Apr 20, 2015	56.48	56.66	56.16	56.33	4,640,542	+0.08(+0.15%)
Apr 17, 2015	56.29	56.58	55.87	56.25	7,351,375	-0.26(-0.46%)
Apr 16, 2015	56.27	56.76	56.00	56.51	4,937,556	+0.14(+0.26%)
Apr 15, 2015	57.02	57.03	56.33	56.37	5,109,962	-0.43(-0.75%)
Apr 14, 2015	56.72	57.08	56.66	56.79	5,326,039	+0.20(+0.35%)
Apr 13, 2015	56.73	56.95	56.58	56.60	3,415,324	-0.15(-0.27%)
Apr 10, 2015	57.08	57.41	56.58	56.75	5,310,026	-0.04(-0.07%)
Apr 09, 2015	57.90	57.90	56.65	56.79	7,414,417	-1.20(-2.08%)
Apr 08, 2015	58.09	58.16	57.82	57.99	3,824,998	+0.09(+0.15%)
Apr 07, 2015	58.93	58.93	57.90	57.90	4,419,325	-1.04(-1.76%)
Apr 06, 2015	58.53	59.14	58.44	58.94	6,395,573	+0.61(+1.04%)
Apr 02, 2015	58.00	58.34	58.34	58.34	5,679,893	+0.44(+0.76%)
Apr 01, 2015	58.02	58.21	57.44	57.90	9,693,746	-0.08(-0.14%)
Mar 31, 2015	58.23	58.64	57.81	57.98	4,337,515	-0.52(-0.88%)
Mar 30, 2015	57.92	58.55	57.77	58.49	6,034,563	+0.83(+1.43%)
Mar 27, 2015	57.64	57.91	57.43	57.67	3,389,168	+0.08(+0.13%)
Mar 26, 2015	57.75	57.87	57.33	57.59	8,198,963	-0.30(-0.52%)
Mar 25, 2015	59.06	59.19	57.73	57.90	7,840,609	-1.02(-1.73%)
Mar 24, 2015	59.38	59.40	58.89	58.91	8,526,801	-0.51(-0.85%)
Mar 23, 2015	59.49	59.89	59.29	59.42	5,330,900	-0.08(-0.13%)
Mar 20, 2015	58.38	59.55	58.18	59.49	8,784,320	+1.46(+2.51%)
Mar 19, 2015	57.98	58.38	57.80	58.04	8,284,529	-0.03(-0.05%)
Mar 18, 2015	56.88	58.23	56.55	58.06	8,458,018	+1.19(+2.09%)
Mar 17, 2015	56.79	57.13	56.54	56.87	5,507,430	-0.02(-0.04%)
Mar 16, 2015	56.63	57.23	56.48	56.89	4,039,742	+0.58(+1.03%)
Mar 13, 2015	56.34	56.47	55.94	56.31	4,188,951	-0.03(-0.06%)
Mar 12, 2015	55.59	56.42	55.57	56.35	5,870,783	+0.96(+1.74%)
Mar 11, 2015	55.40	55.57	55.17	55.38	4,144,411	+0.05(+0.09%)
Mar 10, 2015	55.21	55.60	55.13	55.34	8,756,366	-0.04(-0.07%)
Mar 09, 2015	55.13	55.50	55.13	55.38	9,578,868	+0.44(+0.80%)
Mar 06, 2015	56.10	56.12	54.84	54.94	10,483,745	-1.89(-3.32%)
Mar 05, 2015	56.81	57.39	56.77	56.83	5,125,715	+0.16(+0.29%)
Mar 04, 2015	57.21	57.21	56.53	56.66	4,467,899	-0.55(-0.96%)
Mar 03, 2015	57.24	57.37	56.72	57.21	6,306,871	-0.11(-0.19%)
Mar 02, 2015	57.13	57.95	57.05	57.32	7,831,505	+0.33(+0.58%)
Feb 27, 2015	56.72	57.13	56.35	56.99	6,331,671	+0.44(+0.79%)
Feb 26, 2015	57.16	57.19	56.42	56.55	6,931,644	-0.62(-1.09%)
Feb 25, 2015	57.22	57.78	57.10	57.17	9,800,861	+0.01(+0.02%)
Feb 24, 2015	58.21	58.21	56.91	57.15	8,817,772	-1.15(-1.97%)
Feb 23, 2015	57.85	58.33	57.80	58.30	5,681,294	+0.46(+0.80%)
Feb 20, 2015	57.30	57.93	57.21	57.84	7,289,040	+0.55(+0.97%)
Feb 19, 2015	58.58	58.58	57.15	57.28	7,922,290	-1.26(-2.15%)
Feb 18, 2015	58.00	58.61	57.57	58.54	8,028,148	+0.54(+0.93%)
Feb 17, 2015	58.10	58.69	57.87	58.00	9,384,104	-0.14(-0.25%)
Feb 13, 2015	58.72	58.15	58.15	58.15	5,038,867	-0.39(-0.67%)
Feb 12, 2015	57.98	58.59	57.78	58.54	6,616,649	+0.69(+1.19%)
Feb 11, 2015	58.13	58.32	57.45	57.85	5,891,137	-0.17(-0.29%)
Feb 10, 2015	57.93	58.14	57.32	58.02	8,988,576	+0.18(+0.32%)
Feb 09, 2015	58.19	58.52	57.82	57.83	6,196,354	-0.41(-0.70%)
Feb 06, 2015	59.84	59.92	57.99	58.24	9,250,149	-1.74(-2.91%)
Feb 05, 2015	59.42	60.01	59.25	59.98	4,273,667	+0.71(+1.20%)
Feb 04, 2015	59.38	59.53	58.93	59.27	4,875,388	-0.25(-0.41%)
Feb 03, 2015	59.01	59.54	58.56	59.52	6,754,725	+0.51(+0.87%)
Feb 02, 2015	59.15	59.26	57.89	59.01	11,006,132	-0.16(-0.27%)
Jan 30, 2015	60.30	60.33	59.16	59.16	7,270,195	-1.24(-2.06%)
Jan 29, 2015	60.47	60.47	59.79	60.41	4,882,294	+0.21(+0.35%)
Jan 28, 2015	60.72	61.02	60.20	60.20	5,776,734	-0.40(-0.67%)
Jan 27, 2015	60.43	60.84	60.36	60.60	4,694,698	+0.02(+0.03%)
Jan 26, 2015	60.16	60.63	59.91	60.58	4,220,486	+0.51(+0.84%)
Jan 23, 2015	60.23	60.39	59.94	60.07	5,108,004	-0.17(-0.28%)
Jan 22, 2015	59.42	60.30	59.27	60.24	6,510,262	+1.05(+1.78%)
Jan 21, 2015	59.26	59.26	58.91	59.19	6,370,153	-0.04(-0.07%)
Jan 20, 2015	59.97	60.05	59.10	59.23	7,332,878	-0.47(-0.79%)
Jan 16, 2015	59.19	59.78	58.98	59.70	6,900,353	+0.51(+0.87%)
Jan 15, 2015	59.18	59.34	58.81	59.19	7,320,370	+0.14(+0.23%)
Jan 14, 2015	58.52	59.08	58.21	59.05	9,141,686	+0.51(+0.86%)
Jan 13, 2015	58.84	59.01	58.24	58.55	8,571,816	-0.09(-0.15%)
Jan 12, 2015	58.34	58.70	58.23	58.64	7,506,979	+0.44(+0.76%)
Jan 09, 2015	58.17	58.46	57.80	58.19	6,793,377	+0.03(+0.05%)
Jan 08, 2015	58.34	58.35	57.70	58.17	7,687,408	+0.22(+0.38%)
Jan 07, 2015	57.29	58.03	56.99	57.95	10,124,037	+0.88(+1.53%)
Jan 06, 2015	56.57	57.25	56.57	57.07	11,084,332	+0.56(+0.99%)
Jan 05, 2015	56.05	56.66	55.88	56.51	8,884,992	+0.31(+0.55%)
Jan 02, 2015	55.85	56.25	55.60	56.20	8,148,944	+0.83(+1.51%)
Dec 31, 2014	56.58	55.37	55.37	55.37	6,574,884	-0.95(-1.69%)
Dec 30, 2014	56.35	56.66	56.18	56.32	4,816,711	-0.04(-0.07%)
Dec 29, 2014	55.99	56.58	55.92	56.36	4,080,050	+0.31(+0.55%)
Dec 26, 2014	56.14	56.23	55.86	56.05	4,253,526	+0.20(+0.36%)
Dec 24, 2014	56.23	55.86	55.86	55.86	1,911,829	-0.23(-0.41%)
Dec 23, 2014	56.44	56.48	55.94	56.09	7,027,762	-0.16(-0.28%)
Dec 22, 2014	55.47	56.29	55.45	56.25	5,266,669	+0.92(+1.67%)
Dec 19, 2014	55.46	55.60	55.17	55.32	8,141,141	-0.03(-0.05%)
Dec 18, 2014	55.35	55.41	54.91	55.35	8,958,814	+0.38(+0.70%)
Dec 17, 2014	53.81	54.99	53.80	54.96	10,717,557	+1.23(+2.30%)
Dec 16, 2014	53.80	54.21	53.39	53.73	10,481,760	-0.07(-0.14%)
Dec 15, 2014	54.81	54.82	53.70	53.80	8,749,925	-0.71(-1.30%)
Dec 12, 2014	54.87	55.16	54.49	54.51	5,788,192	-0.48(-0.87%)
Dec 11, 2014	54.88	55.21	54.81	54.99	4,218,692	+0.10(+0.18%)
Dec 10, 2014	54.80	55.07	54.66	54.89	5,389,140	-0.05(-0.10%)
Dec 09, 2014	54.15	55.06	54.10	54.94	5,791,515	+0.25(+0.46%)
Dec 08, 2014	54.26	55.56	54.25	54.69	3,931,701	+0.34(+0.63%)
Dec 05, 2014	54.50	54.50	53.92	54.35	6,080,113	-0.28(-0.51%)
Dec 04, 2014	54.47	54.70	54.20	54.63	4,992,639	+0.14(+0.26%)
Dec 03, 2014	54.55	54.61	54.32	54.48	5,369,183	-0.05(-0.10%)
Dec 02, 2014	54.19	54.60	53.86	54.54	5,399,284	+0.34(+0.62%)
Dec 01, 2014	54.29	54.67	54.13	54.20	8,551,535	-0.13(-0.25%)
Nov 28, 2014	54.34	54.92	54.22	54.34	3,299,508	+0.13(+0.25%)
Nov 26, 2014	53.72	54.20	54.20	54.20	3,416,250	+0.52(+0.97%)
Nov 25, 2014	53.70	53.80	53.49	53.68	6,917,166	+0.09(+0.18%)
Nov 24, 2014	53.51	53.76	53.47	53.59	4,993,255	+0.19(+0.35%)
Nov 21, 2014	53.47	53.53	53.25	53.40	4,192,668	+0.33(+0.62%)
Nov 20, 2014	52.85	53.14	52.64	53.07	5,042,775	+0.18(+0.33%)
Nov 19, 2014	53.22	53.39	52.89	52.89	4,427,485	-0.48(-0.90%)
Nov 18, 2014	53.15	53.45	53.05	53.37	3,869,811	+0.23(+0.43%)
Nov 17, 2014	52.84	53.23	52.84	53.14	3,708,838	+0.24(+0.45%)
Nov 14, 2014	53.34	53.44	52.80	52.91	4,623,188	-0.44(-0.82%)
Nov 13, 2014	53.16	53.47	53.10	53.34	5,988,640	+0.29(+0.55%)
Nov 12, 2014	53.48	53.51	52.96	53.05	5,410,000	-0.40(-0.76%)
Nov 11, 2014	53.65	53.71	53.22	53.46	3,200,412	-0.21(-0.39%)
Nov 10, 2014	53.11	53.70	53.06	53.67	3,175,121	+0.44(+0.82%)
Nov 07, 2014	53.35	53.49	52.97	53.23	5,458,047	-0.07(-0.13%)
Nov 06, 2014	53.69	53.89	53.21	53.30	4,485,578	-0.41(-0.77%)
Nov 05, 2014	53.94	54.07	53.40	53.71	3,347,058	-0.11(-0.21%)
Nov 04, 2014	53.72	53.83	53.28	53.82	4,076,806	+0.09(+0.16%)
Nov 03, 2014	53.30	53.74	53.19	53.74	7,606,917	+0.47(+0.87%)
Oct 31, 2014	52.87	53.31	52.81	53.27	8,885,128	+0.66(+1.26%)
Oct 30, 2014	52.21	52.61	52.02	52.61	3,884,110	+0.33(+0.63%)
Oct 29, 2014	52.49	52.52	51.83	52.28	5,415,570	-0.30(-0.56%)
Oct 28, 2014	52.20	52.58	52.14	52.58	3,762,418	+0.23(+0.44%)
Oct 27, 2014	51.94	52.37	51.96	52.35	4,807,108	+0.38(+0.74%)
Oct 24, 2014	52.04	52.23	51.67	51.96	4,993,017	-0.04(-0.08%)
Oct 23, 2014	51.91	52.12	51.64	52.00	6,874,556	+0.40(+0.77%)
Oct 22, 2014	51.62	51.94	51.52	51.60	5,464,302	+0.01(+0.03%)
Oct 21, 2014	51.29	51.62	51.00	51.59	5,324,141	+0.47(+0.91%)
Oct 20, 2014	50.44	51.14	50.37	51.13	5,246,196	+0.77(+1.53%)
Oct 17, 2014	50.69	50.75	49.94	50.36	5,327,627	+0.06(+0.12%)
Oct 16, 2014	49.56	50.44	49.56	50.30	6,494,869	+0.08(+0.16%)
Oct 15, 2014	50.41	50.62	49.76	50.22	9,042,801	-0.20(-0.39%)
Oct 14, 2014	49.82	50.75	49.75	50.41	7,168,657	+0.80(+1.62%)
Oct 13, 2014	49.77	50.11	49.57	49.61	6,409,152	+0.05(+0.10%)
Oct 10, 2014	49.59	50.17	49.55	49.56	7,201,371	+0.05(+0.10%)
Oct 09, 2014	49.47	50.10	49.43	49.51	7,136,438	+0.00(+0.00%)
Oct 08, 2014	48.58	49.54	48.55	49.51	7,343,942	+1.05(+2.17%)
Oct 07, 2014	48.75	48.99	48.46	48.46	4,019,907	-0.38(-0.79%)
Oct 06, 2014	48.85	49.12	48.73	48.85	4,262,239	+0.13(+0.26%)
Oct 03, 2014	48.62	48.84	48.33	48.72	4,950,183	+0.30(+0.63%)
Oct 02, 2014	48.46	48.74	48.10	48.41	5,983,199	-0.08(-0.17%)