Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	77.49	78.41	77.30	77.74	255,683	+0.22(+0.28%)
Feb 26, 2016	79.37	79.37	77.47	77.53	559,428	-2.15(-2.70%)
Feb 25, 2016	79.13	79.68	78.92	79.68	160,010	+0.73(+0.92%)
Feb 24, 2016	78.44	79.04	78.23	78.95	1,735,273	+0.43(+0.55%)
Feb 23, 2016	78.20	78.66	77.93	78.51	235,823	+0.02(+0.03%)
Feb 22, 2016	78.08	78.53	77.70	78.49	369,121	+0.79(+1.02%)
Feb 19, 2016	77.88	78.06	77.28	77.70	470,559	-0.49(-0.63%)
Feb 18, 2016	77.01	78.44	76.92	78.19	667,271	+1.17(+1.52%)
Feb 17, 2016	77.35	77.35	76.51	77.01	260,933	-0.13(-0.17%)
Feb 16, 2016	77.02	77.25	76.37	77.14	819,738	+0.54(+0.70%)
Feb 12, 2016	76.99	76.61	76.61	76.61	299,460	-0.30(-0.38%)
Feb 11, 2016	77.74	78.12	76.78	76.90	529,233	-1.25(-1.60%)
Feb 10, 2016	78.03	78.58	77.01	78.15	349,095	-0.06(-0.08%)
Feb 09, 2016	77.67	78.49	77.59	78.22	250,359	+0.30(+0.39%)
Feb 08, 2016	78.02	78.62	77.23	77.91	347,183	-0.23(-0.30%)
Feb 05, 2016	77.67	78.51	76.91	78.15	276,703	+0.12(+0.15%)
Feb 04, 2016	78.45	78.63	77.89	78.03	464,106	-0.42(-0.53%)
Feb 03, 2016	77.67	78.76	77.67	78.45	407,180	+1.00(+1.29%)
Feb 02, 2016	76.86	77.52	76.53	77.45	266,558	+0.26(+0.34%)
Feb 01, 2016	76.38	77.48	76.18	77.18	311,676	+0.80(+1.05%)
Jan 29, 2016	75.34	76.40	75.34	76.38	632,493	+1.58(+2.11%)
Jan 28, 2016	73.74	75.22	73.40	74.81	276,233	+1.22(+1.66%)
Jan 27, 2016	73.29	74.11	72.98	73.59	244,508	+0.15(+0.20%)
Jan 26, 2016	73.09	74.03	73.05	73.44	124,333	+0.62(+0.85%)
Jan 25, 2016	73.56	73.58	72.65	72.82	174,245	-0.78(-1.07%)
Jan 22, 2016	72.66	73.62	72.39	73.60	175,495	+1.42(+1.97%)
Jan 21, 2016	72.46	72.58	71.58	72.18	137,458	-0.05(-0.06%)
Jan 20, 2016	73.57	73.61	71.13	72.23	268,401	-1.58(-2.14%)
Jan 19, 2016	73.22	74.02	72.93	73.81	306,866	+0.96(+1.32%)
Jan 15, 2016	72.87	72.84	72.84	72.84	213,845	-0.71(-0.96%)
Jan 14, 2016	72.54	73.92	72.24	73.55	161,106	+1.17(+1.62%)
Jan 13, 2016	72.77	73.05	72.22	72.38	194,596	-0.14(-0.19%)
Jan 12, 2016	73.26	73.26	72.09	72.52	152,647	-0.47(-0.65%)
Jan 11, 2016	72.68	73.19	72.62	72.99	141,391	+0.44(+0.60%)
Jan 08, 2016	72.72	73.15	72.44	72.55	197,781	-0.03(-0.04%)
Jan 07, 2016	72.27	72.95	72.20	72.59	130,713	-0.54(-0.73%)
Jan 06, 2016	72.81	73.35	72.63	73.12	401,956	-0.10(-0.14%)
Jan 05, 2016	72.73	73.37	71.76	73.22	191,569	+0.51(+0.70%)
Jan 04, 2016	72.45	72.71	72.00	72.71	222,992	-0.25(-0.34%)
Dec 31, 2015	73.67	72.96	72.96	72.96	114,196	-0.82(-1.12%)
Dec 30, 2015	73.87	74.06	73.67	73.78	76,776	-0.12(-0.17%)
Dec 29, 2015	73.72	74.08	73.72	73.91	68,917	+0.42(+0.57%)
Dec 28, 2015	73.02	73.54	72.88	73.49	98,545	+0.18(+0.24%)
Dec 24, 2015	73.24	73.31	73.31	73.31	66,174	-0.02(-0.02%)
Dec 23, 2015	72.31	73.42	72.31	73.32	207,862	+1.17(+1.63%)
Dec 22, 2015	71.65	72.30	71.07	72.15	221,259	+0.61(+0.86%)
Dec 21, 2015	71.80	71.94	71.16	71.54	209,857	+0.07(+0.10%)
Dec 18, 2015	72.09	72.10	70.95	71.47	231,929	-0.79(-1.10%)
Dec 17, 2015	72.22	72.69	71.86	72.26	198,205	+0.09(+0.13%)
Dec 16, 2015	70.56	72.24	70.56	72.17	247,056	+1.80(+2.56%)
Dec 15, 2015	69.89	70.69	69.79	70.37	196,845	+0.66(+0.95%)
Dec 14, 2015	69.41	69.75	68.98	69.71	155,497	+0.25(+0.35%)
Dec 11, 2015	69.55	70.04	69.02	69.46	269,651	-0.25(-0.36%)
Dec 10, 2015	70.84	70.91	69.63	69.71	212,007	-1.09(-1.54%)
Dec 09, 2015	70.61	71.56	70.41	70.81	145,811	+0.00(+0.00%)
Dec 08, 2015	70.59	70.91	70.27	70.81	233,845	-0.06(-0.09%)
Dec 07, 2015	70.61	70.87	70.19	70.87	206,595	+0.18(+0.25%)
Dec 04, 2015	69.93	70.74	69.93	70.69	225,906	+0.90(+1.29%)
Dec 03, 2015	70.47	70.47	69.61	69.79	303,255	-0.67(-0.95%)
Dec 02, 2015	71.83	71.83	70.41	70.46	238,097	-1.49(-2.07%)
Dec 01, 2015	71.65	72.13	71.32	71.95	245,344	+0.54(+0.75%)
Nov 30, 2015	71.25	71.86	71.25	71.41	108,650	+0.18(+0.25%)
Nov 27, 2015	71.17	71.51	71.17	71.24	66,026	+0.15(+0.21%)
Nov 25, 2015	71.44	71.09	71.09	71.09	97,730	-0.36(-0.50%)
Nov 24, 2015	71.32	71.58	70.87	71.44	145,142	-0.11(-0.15%)
Nov 23, 2015	72.04	72.24	71.44	71.55	63,052	-0.52(-0.72%)
Nov 20, 2015	71.94	72.51	71.81	72.07	93,595	+0.32(+0.45%)
Nov 19, 2015	71.11	71.88	71.11	71.74	92,316	+0.65(+0.91%)
Nov 18, 2015	70.65	71.17	70.01	71.10	108,977	+0.58(+0.83%)
Nov 17, 2015	71.81	72.13	70.34	70.51	124,964	-1.31(-1.82%)
Nov 16, 2015	70.57	71.83	70.55	71.82	130,837	+1.23(+1.74%)
Nov 13, 2015	70.94	71.45	70.42	70.59	110,724	-0.31(-0.43%)
Nov 12, 2015	71.53	72.12	70.87	70.90	129,672	-0.84(-1.17%)
Nov 11, 2015	71.26	71.81	71.26	71.74	101,588	+0.56(+0.79%)
Nov 10, 2015	70.50	71.27	70.50	71.17	187,565	+0.68(+0.97%)
Nov 09, 2015	70.02	70.78	69.64	70.49	252,070	+0.10(+0.14%)
Nov 06, 2015	71.99	72.08	69.84	70.39	459,471	-2.63(-3.60%)
Nov 05, 2015	73.66	73.66	73.00	73.02	118,104	-0.61(-0.83%)
Nov 04, 2015	73.31	73.83	73.30	73.63	288,026	+0.38(+0.51%)
Nov 03, 2015	72.82	73.31	72.61	73.25	205,593	+0.24(+0.33%)
Nov 02, 2015	73.01	73.14	72.48	73.01	218,281	+0.05(+0.06%)
Oct 30, 2015	72.68	73.20	72.44	72.97	148,570	+0.38(+0.53%)
Oct 29, 2015	72.63	72.82	71.69	72.58	300,543	-0.40(-0.55%)
Oct 28, 2015	73.65	73.89	72.13	72.98	487,952	-0.63(-0.86%)
Oct 27, 2015	73.85	73.90	73.37	73.61	86,607	-0.29(-0.40%)
Oct 26, 2015	74.09	74.25	73.35	73.91	153,987	-0.09(-0.12%)
Oct 23, 2015	75.31	75.31	73.89	74.00	144,983	-1.25(-1.67%)
Oct 22, 2015	74.63	75.41	74.53	75.25	133,864	+0.82(+1.10%)
Oct 21, 2015	74.73	75.21	74.38	74.44	139,468	-0.22(-0.30%)
Oct 20, 2015	74.36	75.01	74.20	74.66	107,732	+0.16(+0.22%)
Oct 19, 2015	74.21	74.50	73.78	74.50	128,828	+0.09(+0.12%)
Oct 16, 2015	74.36	74.76	74.14	74.41	122,298	+0.15(+0.21%)
Oct 15, 2015	73.24	74.33	73.09	74.25	101,145	+1.08(+1.47%)
Oct 14, 2015	73.27	73.63	73.07	73.18	112,473	-0.02(-0.03%)
Oct 13, 2015	73.23	73.56	73.10	73.20	105,857	-0.22(-0.29%)
Oct 12, 2015	72.88	73.73	72.88	73.41	137,994	+0.62(+0.85%)
Oct 09, 2015	73.09	73.14	72.60	72.80	149,478	-0.25(-0.35%)
Oct 08, 2015	72.01	73.17	71.86	73.05	79,746	+0.91(+1.26%)
Oct 07, 2015	72.42	72.53	72.02	72.14	110,077	-0.15(-0.21%)
Oct 06, 2015	72.78	72.81	71.97	72.30	205,566	-0.55(-0.75%)
Oct 05, 2015	72.08	72.91	71.84	72.84	358,942	+1.05(+1.47%)
Oct 02, 2015	71.11	71.79	70.69	71.79	164,606	+0.95(+1.35%)
Oct 01, 2015	71.70	71.71	70.27	70.84	248,603	-0.74(-1.03%)
Sep 30, 2015	70.63	71.66	70.51	71.58	134,343	+1.21(+1.72%)
Sep 29, 2015	70.44	70.74	70.04	70.37	204,321	+0.03(+0.04%)
Sep 28, 2015	70.54	71.02	70.26	70.34	117,600	-0.38(-0.54%)
Sep 25, 2015	70.30	71.38	69.92	70.72	189,247	+0.68(+0.97%)
Sep 24, 2015	69.31	70.14	69.31	70.04	79,877	+0.56(+0.80%)
Sep 23, 2015	69.44	69.64	69.21	69.48	70,053	+0.14(+0.21%)
Sep 22, 2015	69.83	70.06	69.14	69.34	87,419	-0.82(-1.17%)
Sep 21, 2015	70.08	70.56	69.98	70.16	83,977	+0.25(+0.36%)
Sep 18, 2015	69.85	70.61	69.58	69.91	258,694	-0.43(-0.61%)
Sep 17, 2015	69.41	71.21	69.33	70.34	208,453	+0.86(+1.24%)
Sep 16, 2015	68.76	69.58	68.73	69.48	92,511	+0.72(+1.05%)
Sep 15, 2015	68.37	68.84	68.01	68.75	103,458	+0.40(+0.59%)
Sep 14, 2015	68.17	68.73	68.17	68.35	92,935	+0.20(+0.29%)
Sep 11, 2015	67.45	68.16	67.31	68.15	70,809	+0.52(+0.77%)
Sep 10, 2015	67.79	68.30	67.47	67.63	319,970	-0.19(-0.28%)
Sep 09, 2015	68.75	68.94	67.73	67.82	210,751	-0.75(-1.10%)
Sep 08, 2015	67.91	68.59	67.91	68.58	264,520	+1.37(+2.04%)
Sep 04, 2015	67.75	67.20	67.20	67.20	405,178	-0.98(-1.44%)
Sep 03, 2015	67.98	68.48	67.91	68.19	123,275	+0.38(+0.56%)
Sep 02, 2015	68.43	68.55	67.27	67.81	190,916	-0.05(-0.08%)
Sep 01, 2015	68.99	69.00	67.46	67.86	439,837	-1.82(-2.61%)
Aug 31, 2015	70.51	70.51	69.09	69.68	155,094	-1.06(-1.50%)
Aug 28, 2015	70.82	70.99	69.85	70.74	107,007	-0.11(-0.15%)
Aug 27, 2015	70.48	70.87	69.94	70.85	404,036	+0.88(+1.25%)
Aug 26, 2015	69.48	70.12	68.63	69.97	246,025	+1.17(+1.69%)
Aug 25, 2015	71.70	72.10	68.79	68.81	2,050,525	-2.14(-3.02%)
Aug 24, 2015	72.84	72.84	70.12	70.95	400,637	-2.62(-3.56%)
Aug 21, 2015	74.23	74.46	73.55	73.57	192,171	-0.94(-1.26%)
Aug 20, 2015	74.77	75.41	74.32	74.51	212,590	-0.54(-0.72%)
Aug 19, 2015	74.57	75.31	74.25	75.05	107,485	+0.24(+0.33%)
Aug 18, 2015	74.95	74.98	74.64	74.80	190,006	-0.25(-0.34%)
Aug 17, 2015	74.74	75.36	74.52	75.05	289,496	+0.41(+0.55%)
Aug 14, 2015	73.90	74.67	73.64	74.64	489,776	+0.62(+0.84%)
Aug 13, 2015	73.80	74.25	73.28	74.02	279,898	+0.02(+0.02%)
Aug 12, 2015	72.59	74.13	72.59	74.00	219,611	+1.26(+1.73%)
Aug 11, 2015	72.45	73.18	72.20	72.75	263,490	+0.34(+0.47%)
Aug 10, 2015	72.62	73.04	72.27	72.40	214,664	-0.21(-0.28%)
Aug 07, 2015	71.75	72.88	71.39	72.61	170,361	+0.79(+1.10%)
Aug 06, 2015	71.69	71.84	70.87	71.82	227,002	+0.16(+0.22%)
Aug 05, 2015	71.53	72.11	71.43	71.66	158,896	+0.27(+0.37%)
Aug 04, 2015	72.50	72.50	71.26	71.39	145,932	-1.19(-1.64%)
Aug 03, 2015	72.33	73.01	72.23	72.58	160,053	+0.30(+0.41%)
Jul 31, 2015	71.98	72.91	71.98	72.28	204,413	+0.65(+0.90%)
Jul 30, 2015	71.05	71.88	70.77	71.63	138,368	+0.56(+0.78%)
Jul 29, 2015	70.74	71.15	70.34	71.08	155,181	+0.23(+0.32%)
Jul 28, 2015	70.57	70.88	70.34	70.85	153,429	+0.34(+0.49%)
Jul 27, 2015	69.55	70.78	69.55	70.50	134,590	+0.91(+1.31%)
Jul 24, 2015	69.59	69.85	69.45	69.59	139,383	-0.03(-0.04%)
Jul 23, 2015	70.57	70.57	69.30	69.62	161,184	-1.01(-1.43%)
Jul 22, 2015	70.30	70.99	70.30	70.63	142,740	+0.27(+0.39%)
Jul 21, 2015	70.89	71.06	70.09	70.36	134,551	-0.68(-0.95%)
Jul 20, 2015	71.44	71.44	70.71	71.04	170,967	-0.40(-0.55%)
Jul 17, 2015	72.14	72.14	71.43	71.43	135,704	-0.78(-1.09%)
Jul 16, 2015	71.17	72.25	71.17	72.22	150,953	+1.07(+1.51%)
Jul 15, 2015	70.83	71.15	70.52	71.15	108,642	+0.27(+0.38%)
Jul 14, 2015	70.90	71.28	70.70	70.88	130,781	-0.07(-0.10%)
Jul 13, 2015	71.11	71.37	70.57	70.95	172,677	+0.03(+0.04%)
Jul 10, 2015	70.63	71.37	70.38	70.92	309,049	+0.41(+0.58%)
Jul 09, 2015	71.50	71.66	70.28	70.50	119,988	-0.76(-1.07%)
Jul 08, 2015	71.38	71.81	71.14	71.27	147,505	-0.36(-0.50%)
Jul 07, 2015	70.25	71.90	70.25	71.63	363,773	+1.65(+2.36%)
Jul 06, 2015	69.61	70.12	69.43	69.97	145,444	+0.18(+0.26%)
Jul 02, 2015	69.24	69.79	69.79	69.79	304,146	+1.01(+1.46%)
Jul 01, 2015	68.62	68.82	68.41	68.78	173,939	+0.25(+0.37%)
Jun 30, 2015	68.99	68.99	68.33	68.53	152,447	-0.15(-0.22%)
Jun 29, 2015	69.00	69.84	68.64	68.68	165,284	-0.46(-0.67%)
Jun 26, 2015	68.78	69.22	68.42	69.15	139,194	+0.34(+0.50%)
Jun 25, 2015	69.43	69.43	68.78	68.81	155,837	-0.48(-0.70%)
Jun 24, 2015	69.80	69.94	69.28	69.29	149,029	-0.51(-0.72%)
Jun 23, 2015	70.48	70.57	69.70	69.80	157,823	-0.88(-1.25%)
Jun 22, 2015	70.90	71.05	70.56	70.68	106,248	-0.05(-0.07%)
Jun 19, 2015	71.41	71.47	70.73	70.73	81,575	-0.65(-0.91%)
Jun 18, 2015	70.48	71.51	70.48	71.38	116,942	+0.94(+1.34%)
Jun 17, 2015	69.86	70.51	69.73	70.44	161,239	+0.57(+0.82%)
Jun 16, 2015	69.49	69.86	69.22	69.86	199,293	+0.34(+0.49%)
Jun 15, 2015	69.55	69.77	69.26	69.52	135,300	-0.20(-0.29%)
Jun 12, 2015	70.17	70.20	69.70	69.73	101,088	-0.64(-0.91%)
Jun 11, 2015	70.26	70.50	70.07	70.37	137,100	+0.51(+0.74%)
Jun 10, 2015	70.09	70.26	69.85	69.86	121,133	+0.35(+0.50%)
Jun 09, 2015	69.69	69.88	69.50	69.51	117,985	-0.16(-0.23%)
Jun 08, 2015	70.10	70.10	69.63	69.67	181,831	-0.37(-0.53%)
Jun 05, 2015	70.23	73.05	69.81	70.04	197,341	-0.82(-1.15%)
Jun 04, 2015	71.01	71.40	70.79	70.85	131,814	-0.26(-0.37%)
Jun 03, 2015	72.02	72.02	70.77	71.12	159,820	-0.95(-1.32%)
Jun 02, 2015	72.88	72.88	71.63	72.07	144,425	-1.01(-1.38%)
Jun 01, 2015	73.09	73.45	72.84	73.08	95,812	+0.12(+0.17%)
May 29, 2015	73.04	73.27	72.67	72.96	78,961	-0.14(-0.19%)
May 28, 2015	72.84	73.20	72.58	73.10	78,189	+0.23(+0.31%)
May 27, 2015	72.62	72.98	72.53	72.87	84,639	+0.34(+0.47%)
May 26, 2015	72.94	72.94	72.14	72.53	87,055	-0.52(-0.71%)
May 22, 2015	73.04	73.05	73.05	73.05	100,778	-0.13(-0.18%)
May 21, 2015	73.25	73.47	72.92	73.18	82,589	-0.03(-0.04%)
May 20, 2015	73.18	73.68	72.99	73.21	97,231	+0.11(+0.16%)
May 19, 2015	72.76	73.26	72.54	73.10	104,360	+0.13(+0.18%)
May 18, 2015	72.47	73.07	72.36	72.97	115,874	+0.30(+0.42%)
May 15, 2015	71.99	72.82	71.88	72.67	135,984	+0.82(+1.15%)
May 14, 2015	71.22	71.93	71.22	71.84	218,783	+0.85(+1.19%)
May 13, 2015	71.80	72.05	70.76	71.00	164,522	-0.61(-0.85%)
May 12, 2015	71.50	71.69	70.97	71.61	136,619	-0.16(-0.22%)
May 11, 2015	72.18	72.73	71.69	71.77	119,906	-0.44(-0.61%)
May 08, 2015	72.36	72.86	71.88	72.20	130,728	+0.51(+0.71%)
May 07, 2015	71.53	72.14	71.53	71.70	90,634	+0.23(+0.33%)
May 06, 2015	71.87	72.11	70.88	71.47	203,730	-0.41(-0.57%)
May 05, 2015	73.44	73.44	71.70	71.87	179,314	-1.65(-2.24%)
May 04, 2015	73.22	74.09	72.91	73.52	132,939	+0.53(+0.72%)
May 01, 2015	72.74	73.10	72.24	72.99	119,110	+0.30(+0.42%)
Apr 30, 2015	73.47	73.50	72.21	72.69	150,587	-1.00(-1.36%)
Apr 29, 2015	73.53	73.78	73.08	73.69	164,986	-0.25(-0.34%)
Apr 28, 2015	73.27	73.96	72.90	73.94	112,319	+0.57(+0.77%)
Apr 27, 2015	74.43	74.62	73.17	73.38	141,043	-0.92(-1.24%)
Apr 24, 2015	73.63	74.74	73.40	74.30	110,391	+0.70(+0.95%)
Apr 23, 2015	73.10	73.84	73.10	73.59	124,137	+0.45(+0.61%)
Apr 22, 2015	73.18	73.36	72.70	73.15	125,987	+0.17(+0.23%)
Apr 21, 2015	73.64	74.15	72.78	72.98	173,329	-0.66(-0.89%)
Apr 20, 2015	72.93	74.24	72.82	73.64	191,229	+1.02(+1.40%)
Apr 17, 2015	72.59	73.16	72.36	72.62	211,393	-0.24(-0.33%)
Apr 16, 2015	73.25	73.27	72.27	72.86	156,721	-0.48(-0.65%)
Apr 15, 2015	73.31	73.85	73.26	73.34	170,839	+0.20(+0.27%)
Apr 14, 2015	72.93	73.34	72.79	73.14	102,964	+0.37(+0.51%)
Apr 13, 2015	73.41	73.50	72.73	72.77	179,249	-0.72(-0.99%)
Apr 10, 2015	73.05	73.72	72.89	73.50	121,614	+0.54(+0.75%)
Apr 09, 2015	73.23	73.23	72.52	72.95	212,521	-0.30(-0.41%)
Apr 08, 2015	73.61	73.61	72.89	73.25	136,980	-0.20(-0.27%)
Apr 07, 2015	74.30	74.35	73.45	73.45	189,474	-0.85(-1.15%)
Apr 06, 2015	73.58	74.71	73.52	74.30	190,062	+0.91(+1.24%)
Apr 02, 2015	73.06	73.39	73.39	73.39	180,764	+0.24(+0.33%)
Apr 01, 2015	72.94	73.27	72.11	73.15	238,732	-0.01(-0.01%)
Mar 31, 2015	72.89	73.47	72.38	73.16	139,447	+0.03(+0.04%)
Mar 30, 2015	72.49	73.33	72.25	73.13	228,306	+0.97(+1.34%)
Mar 27, 2015	71.81	72.48	71.70	72.16	193,256	+0.45(+0.63%)
Mar 26, 2015	72.12	72.64	71.55	71.71	204,554	-0.59(-0.81%)
Mar 25, 2015	73.23	73.63	72.27	72.30	168,471	-0.84(-1.15%)
Mar 24, 2015	73.93	74.19	72.95	73.13	168,733	-0.82(-1.10%)
Mar 23, 2015	73.93	74.20	73.81	73.95	282,467	+0.09(+0.13%)
Mar 20, 2015	73.59	73.96	73.12	73.86	154,989	+0.70(+0.96%)
Mar 19, 2015	73.54	74.32	73.04	73.15	145,083	-0.70(-0.94%)
Mar 18, 2015	71.89	74.26	71.72	73.85	250,267	+1.90(+2.64%)
Mar 17, 2015	71.81	72.25	71.68	71.95	202,961	-0.05(-0.07%)
Mar 16, 2015	71.06	72.47	71.06	72.00	194,634	+1.16(+1.64%)
Mar 13, 2015	71.43	71.43	70.22	70.84	166,937	-0.71(-0.99%)
Mar 12, 2015	70.46	71.82	70.41	71.55	178,269	+1.33(+1.89%)
Mar 11, 2015	70.74	70.94	70.07	70.22	172,928	-0.43(-0.61%)
Mar 10, 2015	70.52	71.37	70.43	70.66	191,989	-0.10(-0.15%)
Mar 09, 2015	70.72	71.12	70.65	70.76	193,613	+0.10(+0.14%)
Mar 06, 2015	71.91	71.91	70.37	70.67	468,663	-2.08(-2.86%)
Mar 05, 2015	72.33	73.05	72.33	72.75	157,021	+0.49(+0.67%)
Mar 04, 2015	72.56	72.73	72.00	72.26	145,218	-0.46(-0.64%)
Mar 03, 2015	72.05	72.74	71.77	72.73	300,000	+0.52(+0.72%)