US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	54.24	54.29	53.19	53.19	13,978,704	-1.08(-1.99%)
Aug 28, 2015	54.18	54.39	53.94	54.27	11,207,163	-0.06(-0.11%)
Aug 27, 2015	53.87	54.75	53.38	54.33	16,426,268	+1.07(+2.01%)
Aug 26, 2015	52.47	53.41	52.18	53.25	20,079,942	+1.30(+2.50%)
Aug 25, 2015	54.51	54.52	51.90	51.96	25,509,626	-1.34(-2.52%)
Aug 24, 2015	54.16	55.02	53.12	53.30	40,324,892	-2.61(-4.67%)
Aug 21, 2015	56.70	56.92	55.85	55.91	20,904,624	-1.12(-1.96%)
Aug 20, 2015	57.16	57.39	56.92	57.03	13,298,687	-0.45(-0.77%)
Aug 19, 2015	57.59	57.74	57.15	57.47	16,505,866	-0.32(-0.55%)
Aug 18, 2015	57.55	57.87	57.51	57.79	10,132,188	+0.05(+0.08%)
Aug 17, 2015	57.31	57.77	57.08	57.74	17,640,856	+0.43(+0.75%)
Aug 14, 2015	56.88	57.35	56.67	57.31	8,178,804	+0.32(+0.57%)
Aug 13, 2015	56.85	57.23	56.39	56.99	8,966,403	+0.11(+0.20%)
Aug 12, 2015	56.59	56.91	56.23	56.88	12,521,619	+0.08(+0.15%)
Aug 11, 2015	56.36	56.96	56.20	56.79	20,033,686	+0.38(+0.67%)
Aug 10, 2015	56.60	56.72	56.17	56.42	8,813,147	+0.01(+0.01%)
Aug 07, 2015	56.15	56.51	55.80	56.41	11,823,354	+0.20(+0.35%)
Aug 06, 2015	56.20	56.32	55.42	56.21	16,137,645	+0.00(+0.00%)
Aug 05, 2015	56.60	56.67	56.00	56.21	25,824,840	-0.24(-0.43%)
Aug 04, 2015	56.65	57.04	56.33	56.45	15,469,903	-0.29(-0.52%)
Aug 03, 2015	56.48	56.79	56.42	56.75	8,714,555	+0.28(+0.49%)
Jul 31, 2015	56.59	56.88	56.37	56.47	14,334,129	+0.36(+0.65%)
Jul 30, 2015	56.08	56.33	55.93	56.11	8,711,252	-0.21(-0.38%)
Jul 29, 2015	56.06	56.43	55.69	56.32	9,423,129	+0.29(+0.51%)
Jul 28, 2015	55.80	56.20	55.80	56.03	8,316,714	+0.11(+0.19%)
Jul 27, 2015	55.88	56.22	55.77	55.93	8,383,039	+0.12(+0.22%)
Jul 24, 2015	55.81	56.05	55.62	55.80	7,463,259	+0.02(+0.03%)
Jul 23, 2015	56.27	56.30	55.46	55.79	11,340,696	-0.40(-0.71%)
Jul 22, 2015	56.15	56.45	56.05	56.19	8,845,068	+0.16(+0.28%)
Jul 21, 2015	56.18	56.48	56.03	56.03	7,707,306	-0.20(-0.36%)
Jul 20, 2015	56.17	56.36	55.88	56.23	6,334,874	+0.10(+0.17%)
Jul 17, 2015	56.52	56.52	55.98	56.14	15,585,033	-0.22(-0.39%)
Jul 16, 2015	56.32	56.45	56.10	56.36	8,121,230	+0.40(+0.71%)
Jul 15, 2015	55.69	56.13	55.67	55.96	7,542,595	+0.05(+0.09%)
Jul 14, 2015	55.81	56.11	55.64	55.90	6,677,729	+0.15(+0.27%)
Jul 13, 2015	55.77	56.36	55.53	55.75	12,053,948	+0.08(+0.15%)
Jul 10, 2015	55.40	56.05	55.37	55.67	16,209,667	+0.38(+0.70%)
Jul 09, 2015	55.74	55.89	55.15	55.28	11,259,924	-0.26(-0.48%)
Jul 08, 2015	55.59	55.83	55.41	55.55	9,750,905	-0.29(-0.53%)
Jul 07, 2015	55.43	55.96	55.23	55.84	16,637,879	+0.85(+1.54%)
Jul 06, 2015	54.58	55.11	54.44	55.00	14,649,342	+0.25(+0.45%)
Jul 02, 2015	54.93	54.75	54.75	54.75	10,192,814	+0.12(+0.22%)
Jul 01, 2015	53.79	54.64	53.63	54.63	14,386,199	+0.82(+1.53%)
Jun 30, 2015	54.22	54.33	53.76	53.81	18,157,980	-0.02(-0.04%)
Jun 29, 2015	54.72	55.01	53.79	53.83	9,575,917	-0.88(-1.60%)
Jun 26, 2015	54.37	54.85	54.22	54.70	12,815,734	+0.26(+0.49%)
Jun 25, 2015	54.91	54.97	54.42	54.44	14,106,941	-0.52(-0.95%)
Jun 24, 2015	55.30	55.44	54.91	54.96	10,037,831	-0.31(-0.56%)
Jun 23, 2015	55.38	55.52	55.09	55.27	14,063,742	-0.27(-0.48%)
Jun 22, 2015	55.94	56.32	55.53	55.54	12,311,546	-0.55(-0.99%)
Jun 19, 2015	56.42	56.47	55.94	56.09	15,197,957	-0.37(-0.65%)
Jun 18, 2015	55.72	56.70	55.71	56.46	17,983,386	+0.77(+1.38%)
Jun 17, 2015	55.31	55.81	54.97	55.69	20,106,962	+0.34(+0.62%)
Jun 16, 2015	55.03	55.41	54.85	55.35	6,705,367	+0.46(+0.84%)
Jun 15, 2015	55.11	55.19	54.76	54.88	6,768,295	-0.28(-0.52%)
Jun 12, 2015	55.19	55.40	55.07	55.17	6,541,648	-0.10(-0.19%)
Jun 11, 2015	55.27	55.41	55.11	55.27	11,161,145	+0.43(+0.79%)
Jun 10, 2015	54.37	55.31	54.35	54.84	16,940,186	+0.39(+0.71%)
Jun 09, 2015	54.82	54.96	54.40	54.45	10,544,292	-0.40(-0.73%)
Jun 08, 2015	55.08	55.13	54.78	54.85	9,595,033	-0.11(-0.20%)
Jun 05, 2015	54.75	55.38	54.72	54.96	23,859,502	-0.67(-1.21%)
Jun 04, 2015	55.61	55.89	55.47	55.63	11,646,113	-0.05(-0.09%)
Jun 03, 2015	56.31	56.39	55.58	55.68	15,491,400	-0.68(-1.21%)
Jun 02, 2015	56.63	56.68	56.21	56.36	12,184,125	-0.46(-0.82%)
Jun 01, 2015	56.43	56.97	56.19	56.83	11,311,280	+0.55(+0.97%)
May 29, 2015	56.82	56.95	56.21	56.28	20,418,994	-0.61(-1.08%)
May 28, 2015	57.00	57.07	56.58	56.89	9,389,183	-0.04(-0.07%)
May 27, 2015	56.67	57.04	56.42	56.93	7,971,476	+0.43(+0.75%)
May 26, 2015	57.13	57.13	56.29	56.50	8,548,900	-0.34(-0.61%)
May 22, 2015	56.81	56.85	56.85	56.85	5,683,952	+0.01(+0.03%)
May 21, 2015	57.13	57.17	56.62	56.83	7,402,996	-0.26(-0.46%)
May 20, 2015	57.25	57.51	57.09	57.10	11,066,765	-0.12(-0.21%)
May 19, 2015	56.89	57.55	56.89	57.22	11,206,991	-0.07(-0.13%)
May 18, 2015	57.33	57.46	57.08	57.29	9,443,761	-0.17(-0.30%)
May 15, 2015	57.25	57.63	57.04	57.46	17,600,114	+0.47(+0.83%)
May 14, 2015	56.30	57.01	56.26	56.99	10,575,744	+1.02(+1.82%)
May 13, 2015	56.84	57.01	55.86	55.97	16,238,763	-0.47(-0.83%)
May 12, 2015	55.97	56.59	55.55	56.45	15,928,886	+0.16(+0.29%)
May 11, 2015	56.95	57.22	56.14	56.28	17,823,960	-0.83(-1.45%)
May 08, 2015	57.10	57.75	56.98	57.11	17,482,622	+0.86(+1.53%)
May 07, 2015	55.73	56.53	55.60	56.25	22,450,422	+0.73(+1.32%)
May 06, 2015	55.68	55.86	55.26	55.52	17,254,428	-0.15(-0.27%)
May 05, 2015	56.77	56.77	55.60	55.67	15,861,355	-1.25(-2.19%)
May 04, 2015	57.04	57.32	56.79	56.92	19,821,142	+0.15(+0.26%)
May 01, 2015	56.42	57.13	56.34	56.77	29,076,672	+0.30(+0.53%)
Apr 30, 2015	57.10	57.10	56.11	56.47	23,958,282	-0.67(-1.17%)
Apr 29, 2015	57.60	58.01	57.05	57.13	15,316,500	-1.14(-1.96%)
Apr 28, 2015	58.47	58.49	57.94	58.28	7,641,142	-0.01(-0.03%)
Apr 27, 2015	58.57	58.88	58.22	58.29	12,408,924	-0.16(-0.27%)
Apr 24, 2015	58.44	58.78	58.25	58.45	6,118,869	+0.10(+0.17%)
Apr 23, 2015	58.14	58.48	58.08	58.35	6,951,799	+0.10(+0.18%)
Apr 22, 2015	58.19	58.43	58.05	58.25	7,671,120	+0.17(+0.30%)
Apr 21, 2015	58.03	58.46	57.96	58.08	11,763,315	+0.04(+0.08%)
Apr 20, 2015	58.25	58.34	57.87	58.03	14,439,039	+0.07(+0.13%)
Apr 17, 2015	57.96	58.32	57.61	57.96	14,338,715	-0.31(-0.53%)
Apr 16, 2015	57.87	58.44	57.71	58.26	9,591,880	+0.24(+0.41%)
Apr 15, 2015	58.58	58.58	58.02	58.02	12,601,171	-0.34(-0.59%)
Apr 14, 2015	58.46	58.66	58.24	58.37	7,042,277	+0.12(+0.21%)
Apr 13, 2015	58.50	58.64	58.22	58.25	9,935,503	-0.16(-0.28%)
Apr 10, 2015	58.82	59.03	58.23	58.41	11,489,258	-0.04(-0.06%)
Apr 09, 2015	59.43	59.43	58.33	58.45	14,130,055	-1.05(-1.76%)
Apr 08, 2015	59.38	59.60	59.25	59.50	7,786,241	+0.16(+0.28%)
Apr 07, 2015	60.50	60.50	59.33	59.33	12,254,981	-0.98(-1.62%)
Apr 06, 2015	59.99	60.45	59.80	60.31	14,102,282	+0.60(+1.00%)
Apr 02, 2015	59.14	59.71	59.71	59.71	12,070,794	+0.40(+0.67%)
Apr 01, 2015	59.23	59.62	58.87	59.32	15,223,396	-0.01(-0.01%)
Mar 31, 2015	59.36	59.98	59.22	59.32	9,477,109	-0.43(-0.73%)
Mar 30, 2015	59.59	59.86	59.16	59.76	14,958,410	+0.67(+1.13%)
Mar 27, 2015	59.08	59.32	58.85	59.09	10,008,113	+0.20(+0.34%)
Mar 26, 2015	59.06	59.22	58.73	58.89	14,332,769	-0.34(-0.57%)
Mar 25, 2015	60.38	60.54	59.11	59.23	20,462,356	-0.99(-1.65%)
Mar 24, 2015	60.50	60.69	60.19	60.22	17,224,304	-0.49(-0.81%)
Mar 23, 2015	60.76	61.13	60.59	60.71	9,879,647	-0.09(-0.15%)
Mar 20, 2015	59.75	60.86	59.57	60.80	23,889,764	+1.44(+2.42%)
Mar 19, 2015	59.40	59.75	59.21	59.36	15,974,854	-0.09(-0.15%)
Mar 18, 2015	58.29	59.68	58.02	59.45	25,051,174	+1.15(+1.97%)
Mar 17, 2015	58.32	58.56	58.03	58.30	12,627,776	-0.05(-0.09%)
Mar 16, 2015	57.97	58.64	57.97	58.35	10,039,694	+0.63(+1.09%)
Mar 13, 2015	57.89	57.98	57.42	57.72	9,367,938	-0.22(-0.37%)
Mar 12, 2015	57.31	57.97	57.25	57.94	11,070,332	+0.94(+1.65%)
Mar 11, 2015	57.04	57.21	56.80	56.99	11,329,592	+0.08(+0.14%)
Mar 10, 2015	56.99	57.25	56.87	56.91	16,839,368	-0.28(-0.49%)
Mar 09, 2015	57.08	57.26	56.90	57.20	13,018,268	+0.50(+0.89%)
Mar 06, 2015	57.65	57.74	56.62	56.69	27,661,270	-1.78(-3.04%)
Mar 05, 2015	58.45	58.97	58.42	58.47	14,731,116	+0.19(+0.33%)
Mar 04, 2015	58.78	58.77	58.20	58.28	11,237,946	-0.49(-0.83%)
Mar 03, 2015	58.69	58.92	58.36	58.77	13,470,858	-0.16(-0.26%)
Mar 02, 2015	58.71	59.51	58.71	58.92	19,726,254	+0.23(+0.39%)
Feb 27, 2015	58.31	58.78	58.09	58.69	11,245,509	+0.42(+0.71%)
Feb 26, 2015	58.58	58.80	58.14	58.28	12,806,718	-0.50(-0.85%)
Feb 25, 2015	58.58	59.33	58.56	58.78	14,509,024	+0.13(+0.22%)
Feb 24, 2015	59.41	59.44	58.44	58.65	27,806,682	-1.13(-1.89%)
Feb 23, 2015	59.54	59.81	59.27	59.78	18,020,580	+0.47(+0.79%)
Feb 20, 2015	59.12	59.46	58.70	59.31	14,832,035	+0.54(+0.92%)
Feb 19, 2015	59.41	59.83	58.69	58.77	16,789,440	-1.14(-1.91%)
Feb 18, 2015	59.55	59.99	59.03	59.91	19,331,398	+0.50(+0.85%)
Feb 17, 2015	59.41	60.07	59.32	59.41	16,870,510	-0.17(-0.29%)
Feb 13, 2015	59.93	59.58	59.58	59.58	11,385,189	-0.33(-0.55%)
Feb 12, 2015	59.72	59.95	59.20	59.90	12,775,710	+0.64(+1.08%)
Feb 11, 2015	59.40	59.67	58.86	59.27	9,888,773	-0.13(-0.21%)
Feb 10, 2015	59.23	59.50	58.75	59.39	12,366,694	+0.21(+0.35%)
Feb 09, 2015	59.39	59.75	59.16	59.18	11,765,264	-0.28(-0.47%)
Feb 06, 2015	60.90	60.90	59.24	59.47	22,291,384	-1.61(-2.64%)
Feb 05, 2015	60.50	61.13	60.41	61.08	13,949,640	+0.63(+1.04%)
Feb 04, 2015	60.45	60.68	60.13	60.44	10,483,708	-0.18(-0.29%)
Feb 03, 2015	59.88	60.68	59.75	60.62	13,465,087	+0.56(+0.93%)
Feb 02, 2015	60.28	60.29	59.02	60.07	32,898,130	-0.19(-0.32%)
Jan 30, 2015	61.25	61.25	60.21	60.26	13,594,937	-1.00(-1.63%)
Jan 29, 2015	61.37	61.37	60.69	61.26	9,271,722	+0.10(+0.17%)
Jan 28, 2015	61.73	61.97	61.14	61.16	16,636,611	-0.44(-0.71%)
Jan 27, 2015	61.45	61.82	61.35	61.59	5,652,424	-0.08(-0.13%)
Jan 26, 2015	61.10	61.69	60.93	61.68	11,690,617	+0.60(+0.98%)
Jan 23, 2015	61.16	61.39	60.94	61.08	6,789,655	-0.13(-0.21%)
Jan 22, 2015	60.28	61.25	60.20	61.20	14,343,122	+1.17(+1.95%)
Jan 21, 2015	60.07	60.13	59.82	60.03	9,179,753	-0.09(-0.15%)
Jan 20, 2015	60.76	60.87	59.95	60.12	19,786,982	-0.47(-0.78%)
Jan 16, 2015	60.01	60.67	59.89	60.59	16,184,454	+0.51(+0.85%)
Jan 15, 2015	60.21	60.26	59.78	60.08	16,387,823	+0.08(+0.14%)
Jan 14, 2015	59.33	60.01	59.21	60.00	13,618,476	+0.39(+0.66%)
Jan 13, 2015	59.85	60.11	59.27	59.61	16,197,333	-0.16(-0.26%)
Jan 12, 2015	59.52	59.81	59.52	59.76	9,637,948	+0.33(+0.55%)
Jan 09, 2015	59.46	59.67	59.05	59.44	10,065,065	+0.02(+0.04%)
Jan 08, 2015	59.23	59.55	58.95	59.41	13,634,652	+0.33(+0.57%)
Jan 07, 2015	58.35	59.20	58.23	59.08	14,793,908	+0.76(+1.30%)
Jan 06, 2015	58.03	58.55	57.97	58.32	16,342,982	+0.42(+0.73%)
Jan 05, 2015	57.56	58.03	57.45	57.90	23,936,372	+0.19(+0.33%)
Jan 02, 2015	57.47	57.82	57.18	57.71	17,352,130	+0.70(+1.24%)
Dec 31, 2014	58.06	57.00	57.00	57.00	12,495,144	-0.89(-1.54%)
Dec 30, 2014	57.78	58.17	57.74	57.89	10,345,334	-0.06(-0.10%)
Dec 29, 2014	57.64	58.19	57.48	57.95	5,275,213	+0.25(+0.44%)
Dec 26, 2014	57.60	57.84	57.59	57.70	3,913,248	+0.22(+0.39%)
Dec 24, 2014	57.84	57.48	57.48	57.48	5,469,566	-0.24(-0.41%)
Dec 23, 2014	58.02	58.09	57.60	57.71	12,793,193	-0.29(-0.51%)
Dec 22, 2014	57.05	58.01	57.01	58.01	21,662,400	+0.94(+1.65%)
Dec 19, 2014	56.86	57.25	56.77	57.07	12,682,703	+0.12(+0.21%)
Dec 18, 2014	56.69	56.95	56.46	56.95	19,056,802	+0.51(+0.90%)
Dec 17, 2014	55.40	56.46	55.32	56.44	25,529,954	+1.23(+2.23%)
Dec 16, 2014	55.54	55.78	55.01	55.21	19,340,804	-0.26(-0.46%)
Dec 15, 2014	56.25	56.43	55.38	55.47	14,193,755	-0.66(-1.18%)
Dec 12, 2014	56.55	56.80	56.11	56.13	17,518,490	-0.51(-0.91%)
Dec 11, 2014	56.57	56.88	56.57	56.64	15,030,388	+0.05(+0.09%)
Dec 10, 2014	56.52	56.81	56.36	56.59	11,954,398	-0.13(-0.23%)
Dec 09, 2014	56.27	56.84	56.13	56.72	11,696,215	+0.19(+0.34%)
Dec 08, 2014	56.26	56.84	56.12	56.53	17,825,756	+0.25(+0.44%)
Dec 05, 2014	56.26	56.41	55.90	56.28	24,673,980	-0.29(-0.52%)
Dec 04, 2014	56.59	56.63	56.19	56.58	15,945,865	+0.09(+0.16%)
Dec 03, 2014	56.55	56.63	56.35	56.49	9,058,213	-0.05(-0.09%)
Dec 02, 2014	56.22	56.61	55.92	56.54	12,130,798	+0.20(+0.35%)
Dec 01, 2014	56.46	56.78	56.02	56.34	8,773,148	-0.21(-0.36%)
Nov 28, 2014	56.28	57.06	56.25	56.55	8,669,149	+0.16(+0.29%)
Nov 26, 2014	56.08	56.39	56.39	56.39	32,816,566	+0.42(+0.75%)
Nov 25, 2014	55.92	56.08	55.73	55.97	8,141,304	+0.15(+0.28%)
Nov 24, 2014	55.84	55.96	55.71	55.81	8,731,915	+0.16(+0.29%)
Nov 21, 2014	55.72	55.72	55.44	55.65	15,857,204	+0.40(+0.73%)
Nov 20, 2014	54.95	55.25	54.78	55.25	7,117,724	+0.15(+0.28%)
Nov 19, 2014	55.40	55.46	55.06	55.09	8,291,817	-0.34(-0.62%)
Nov 18, 2014	55.23	55.53	55.11	55.44	11,780,923	+0.26(+0.48%)
Nov 17, 2014	54.92	55.25	54.92	55.17	6,957,563	+0.21(+0.37%)
Nov 14, 2014	55.31	55.42	54.86	54.97	13,793,278	-0.34(-0.61%)
Nov 13, 2014	55.21	55.47	55.12	55.31	6,714,825	+0.22(+0.40%)
Nov 12, 2014	55.37	55.41	54.93	55.09	9,511,057	-0.29(-0.52%)
Nov 11, 2014	55.53	55.70	55.13	55.37	5,456,919	-0.14(-0.25%)
Nov 10, 2014	54.88	55.56	54.88	55.51	7,598,661	+0.25(+0.45%)
Nov 07, 2014	55.38	55.47	55.00	55.26	16,212,656	-0.04(-0.08%)
Nov 06, 2014	55.51	55.80	55.17	55.31	12,616,584	-0.23(-0.42%)
Nov 05, 2014	55.61	55.78	55.20	55.54	20,860,310	+0.00(+0.00%)
Nov 04, 2014	55.47	55.58	55.02	55.54	13,558,771	+0.07(+0.12%)
Nov 03, 2014	55.05	55.50	55.00	55.47	17,637,784	+0.43(+0.77%)
Oct 31, 2014	54.79	55.19	54.72	55.05	15,989,709	+0.41(+0.75%)
Oct 30, 2014	54.01	54.70	54.01	54.64	12,581,948	+0.46(+0.85%)
Oct 29, 2014	54.46	54.51	53.78	54.18	23,317,716	-0.40(-0.74%)
Oct 28, 2014	54.20	54.59	54.00	54.58	6,999,401	+0.18(+0.32%)
Oct 27, 2014	54.02	54.42	54.08	54.40	12,592,407	+0.32(+0.60%)
Oct 24, 2014	54.04	54.26	53.75	54.08	8,985,885	+0.02(+0.04%)
Oct 23, 2014	53.79	54.19	53.71	54.06	10,273,276	+0.40(+0.75%)
Oct 22, 2014	53.73	54.06	53.61	53.65	27,598,838	-0.02(-0.04%)
Oct 21, 2014	53.34	53.75	53.11	53.68	11,680,960	+0.51(+0.95%)
Oct 20, 2014	52.41	53.18	52.33	53.17	16,984,184	+0.75(+1.43%)
Oct 17, 2014	52.71	52.71	51.97	52.42	14,245,002	+0.26(+0.51%)
Oct 16, 2014	51.77	52.37	51.47	52.16	25,980,084	+0.14(+0.27%)
Oct 15, 2014	52.38	52.57	51.56	52.02	22,933,088	-0.37(-0.70%)
Oct 14, 2014	51.94	52.76	51.83	52.38	20,628,496	+0.78(+1.51%)
Oct 13, 2014	51.79	52.19	51.56	51.61	14,260,272	-0.09(-0.17%)
Oct 10, 2014	51.90	52.38	51.67	51.69	15,290,951	-0.07(-0.14%)
Oct 09, 2014	51.69	52.37	51.69	51.77	24,978,866	-0.07(-0.13%)
Oct 08, 2014	50.86	51.85	50.86	51.83	17,967,868	+0.97(+1.91%)
Oct 07, 2014	51.10	51.36	50.83	50.86	12,706,812	-0.30(-0.59%)
Oct 06, 2014	51.09	51.44	51.06	51.17	15,408,099	+0.07(+0.13%)
Oct 03, 2014	50.85	51.19	50.68	51.10	8,500,115	+0.35(+0.68%)
Oct 02, 2014	50.76	51.07	50.41	50.75	16,304,320	-0.08(-0.16%)
Oct 01, 2014	50.79	51.14	50.61	50.83	20,487,098	+0.03(+0.06%)
Sep 30, 2014	51.08	51.19	50.73	50.81	18,259,684	-0.31(-0.60%)
Sep 29, 2014	50.70	51.11	50.58	51.11	14,519,729	-0.01(-0.03%)
Sep 26, 2014	50.50	51.19	50.36	51.13	15,303,079	+0.56(+1.10%)
Sep 25, 2014	50.83	50.86	50.37	50.57	18,514,818	-0.25(-0.49%)
Sep 24, 2014	50.85	51.33	50.66	50.82	19,298,426	-0.05(-0.10%)
Sep 23, 2014	51.14	51.40	50.85	50.87	11,156,408	-0.29(-0.57%)
Sep 22, 2014	51.57	51.59	51.16	51.16	22,225,360	-0.46(-0.89%)
Sep 19, 2014	51.72	51.86	51.48	51.62	17,746,842	+0.03(+0.06%)
Sep 18, 2014	52.08	52.13	51.50	51.59	19,425,930	-0.38(-0.73%)
Sep 17, 2014	52.20	52.46	51.93	51.97	25,726,658	-0.04(-0.07%)
Sep 16, 2014	51.63	52.17	51.60	52.01	17,242,566	+0.39(+0.75%)
Sep 15, 2014	51.86	52.06	51.41	51.62	14,123,372	-0.21(-0.41%)
Sep 12, 2014	53.02	53.08	51.56	51.83	35,952,788	-1.54(-2.88%)
Sep 11, 2014	53.27	53.45	53.11	53.37	9,606,087	+0.07(+0.12%)
Sep 10, 2014	53.85	53.89	53.25	53.30	20,031,140	-0.75(-1.39%)
Sep 09, 2014	54.20	54.33	53.95	54.05	9,632,254	-0.29(-0.54%)
Sep 08, 2014	54.44	54.53	54.22	54.34	11,641,910	-0.09(-0.17%)
Sep 05, 2014	54.02	54.48	53.93	54.44	18,210,636	+0.51(+0.94%)
Sep 04, 2014	54.02	54.23	53.73	53.93	14,969,880	-0.10(-0.19%)
Sep 03, 2014	54.01	54.18	53.90	54.03	11,898,378	+0.01(+0.03%)