Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	82.44	82.47	82.34	82.36	4,598,617	-0.14(-0.17%)
Oct 30, 2014	82.55	82.59	82.47	82.50	4,741,869	+0.06(+0.07%)
Oct 29, 2014	82.55	82.56	82.34	82.44	2,219,914	-0.14(-0.17%)
Oct 28, 2014	82.64	82.67	82.57	82.58	2,201,154	-0.05(-0.06%)
Oct 27, 2014	82.66	82.66	82.60	82.63	2,454,170	-0.03(-0.04%)
Oct 24, 2014	82.65	82.75	82.60	82.66	2,202,127	+0.07(+0.08%)
Oct 23, 2014	82.77	82.77	82.54	82.59	6,617,222	-0.25(-0.30%)
Oct 22, 2014	82.75	82.88	82.74	82.84	2,292,378	-0.02(-0.02%)
Oct 21, 2014	82.91	82.97	82.84	82.86	1,647,678	-0.12(-0.14%)
Oct 20, 2014	83.02	83.05	82.92	82.98	1,379,347	+0.07(+0.08%)
Oct 17, 2014	82.92	83.00	82.81	82.91	2,143,389	-0.06(-0.07%)
Oct 16, 2014	83.35	83.37	82.91	82.97	3,699,788	-0.14(-0.17%)
Oct 15, 2014	82.92	84.07	83.01	83.11	5,461,364	+0.19(+0.23%)
Oct 14, 2014	82.90	82.92	82.79	82.92	5,402,683	+0.11(+0.13%)
Oct 13, 2014	82.69	82.83	82.67	82.81	1,178,434	+0.24(+0.29%)
Oct 10, 2014	82.50	82.59	82.48	82.57	1,538,154	+0.07(+0.08%)
Oct 09, 2014	82.59	82.61	82.46	82.50	2,160,881	-0.13(-0.16%)
Oct 08, 2014	82.46	82.63	82.29	82.63	1,586,802	+0.22(+0.27%)
Oct 07, 2014	82.32	82.45	82.26	82.41	3,012,372	+0.21(+0.26%)
Oct 06, 2014	82.10	82.25	82.05	82.20	3,645,820	+0.19(+0.23%)
Oct 03, 2014	81.97	82.07	81.92	82.01	3,526,884	-0.05(-0.06%)
Oct 02, 2014	82.18	82.23	82.04	82.06	2,731,538	-0.06(-0.07%)
Oct 01, 2014	81.97	82.13	81.97	82.12	5,094,478	+0.19(+0.23%)
Sep 30, 2014	81.93	82.02	81.90	81.93	8,535,993	-0.02(-0.02%)
Sep 29, 2014	81.96	81.98	81.91	81.95	9,772,629	+0.10(+0.12%)
Sep 26, 2014	81.85	81.91	81.77	81.85	3,500,274	-0.08(-0.10%)
Sep 25, 2014	81.82	81.94	81.81	81.93	3,152,497	+0.20(+0.24%)
Sep 24, 2014	81.79	81.83	81.70	81.73	3,552,535	-0.05(-0.06%)
Sep 23, 2014	81.78	81.80	81.72	81.78	986,910	+0.04(+0.05%)
Sep 22, 2014	81.70	81.77	81.67	81.74	638,354	+0.10(+0.12%)
Sep 19, 2014	81.51	81.64	81.46	81.64	1,238,883	+0.17(+0.21%)
Sep 18, 2014	81.47	81.48	81.41	81.47	1,802,911	+0.01(+0.01%)
Sep 17, 2014	81.65	81.69	81.46	81.46	2,606,515	-0.10(-0.12%)
Sep 16, 2014	81.60	81.68	81.55	81.56	1,077,683	-0.03(-0.04%)
Sep 15, 2014	81.60	81.63	81.55	81.59	2,550,495	+0.04(+0.05%)
Sep 12, 2014	81.60	81.63	81.51	81.55	1,921,730	-0.13(-0.16%)
Sep 11, 2014	81.85	81.86	81.68	81.68	2,529,010	-0.06(-0.07%)
Sep 10, 2014	81.80	81.80	81.74	81.74	2,719,015	-0.15(-0.18%)
Sep 09, 2014	81.92	81.97	81.87	81.89	1,288,560	-0.14(-0.17%)
Sep 08, 2014	82.19	82.22	82.01	82.03	2,740,709	-0.06(-0.07%)
Sep 05, 2014	82.16	82.21	82.04	82.09	1,872,768	-0.03(-0.04%)
Sep 04, 2014	82.19	82.22	82.09	82.12	1,882,605	-0.14(-0.17%)
Sep 03, 2014	82.09	82.26	82.06	82.26	972,820	+0.14(+0.17%)
Sep 02, 2014	82.25	82.25	82.12	82.12	1,211,111	-0.46(-0.56%)
Aug 29, 2014	82.54	82.58	82.58	82.58	1,081,300	+0.00(+0.00%)
Aug 28, 2014	82.60	82.62	82.52	82.58	685,521	+0.11(+0.13%)
Aug 27, 2014	82.41	82.49	82.36	82.47	1,062,866	+0.13(+0.16%)
Aug 26, 2014	82.38	82.39	82.30	82.34	1,317,142	+0.04(+0.05%)
Aug 25, 2014	82.32	82.34	82.26	82.30	1,897,420	+0.03(+0.04%)
Aug 22, 2014	82.27	82.33	82.15	82.27	1,193,041	+0.00(+0.00%)
Aug 21, 2014	82.22	82.31	82.21	82.27	3,563,458	+0.09(+0.11%)
Aug 20, 2014	82.26	82.28	82.13	82.18	5,182,985	-0.12(-0.15%)
Aug 19, 2014	82.40	82.40	82.24	82.30	1,674,932	-0.01(-0.01%)
Aug 18, 2014	82.41	82.43	82.30	82.31	4,011,892	-0.17(-0.21%)
Aug 15, 2014	82.39	82.64	82.35	82.48	6,875,676	+0.15(+0.18%)
Aug 14, 2014	82.37	82.38	82.21	82.33	2,623,826	+0.08(+0.10%)
Aug 13, 2014	82.17	82.28	82.12	82.25	944,086	+0.15(+0.18%)
Aug 12, 2014	82.18	82.18	82.08	82.10	2,365,271	-0.07(-0.09%)
Aug 11, 2014	82.18	82.23	82.11	82.17	928,906	+0.04(+0.05%)
Aug 08, 2014	82.23	82.33	82.12	82.13	1,608,458	-0.06(-0.07%)
Aug 07, 2014	82.05	82.20	81.99	82.19	2,207,518	+0.18(+0.22%)
Aug 06, 2014	82.04	82.08	81.98	82.01	2,925,870	+0.09(+0.11%)
Aug 05, 2014	81.97	82.02	81.87	81.92	3,961,896	-0.11(-0.13%)
Aug 04, 2014	81.97	82.09	81.93	82.03	4,089,885	+0.11(+0.13%)
Aug 01, 2014	81.78	81.96	81.66	81.92	3,550,333	+0.10(+0.12%)
Jul 31, 2014	81.77	81.92	81.75	81.82	3,113,612	-0.09(-0.11%)
Jul 30, 2014	82.07	82.07	81.85	81.91	1,914,832	-0.31(-0.38%)
Jul 29, 2014	82.23	82.27	82.12	82.22	1,271,305	+0.07(+0.09%)
Jul 28, 2014	82.20	82.22	82.09	82.15	1,249,874	-0.02(-0.02%)
Jul 25, 2014	82.13	82.18	82.09	82.17	1,414,549	+0.15(+0.18%)
Jul 24, 2014	82.10	82.10	81.98	82.02	800,959	-0.16(-0.19%)
Jul 23, 2014	82.26	82.29	82.17	82.18	1,361,716	-0.04(-0.05%)
Jul 22, 2014	82.17	82.22	82.09	82.22	776,676	+0.11(+0.13%)
Jul 21, 2014	82.13	82.22	82.11	82.11	2,327,753	+0.00(+0.00%)
Jul 18, 2014	82.15	82.15	82.02	82.11	1,146,608	+0.00(+0.00%)
Jul 17, 2014	82.05	82.17	81.98	82.11	841,705	+0.22(+0.27%)
Jul 16, 2014	81.89	81.92	81.84	81.89	767,172	+0.03(+0.04%)
Jul 15, 2014	81.87	81.97	81.79	81.86	3,125,364	-0.06(-0.07%)
Jul 14, 2014	82.00	82.00	81.89	81.92	994,688	-0.12(-0.15%)
Jul 11, 2014	82.03	82.10	81.99	82.04	958,620	+0.12(+0.15%)
Jul 10, 2014	82.01	82.05	81.90	81.92	665,358	+0.02(+0.02%)
Jul 09, 2014	81.81	81.93	81.75	81.90	1,275,831	+0.08(+0.10%)
Jul 08, 2014	81.81	81.88	81.78	81.82	1,397,613	+0.15(+0.18%)
Jul 07, 2014	81.64	81.69	81.63	81.67	1,656,920	+0.10(+0.12%)
Jul 03, 2014	81.55	81.57	81.57	81.57	667,100	-0.10(-0.12%)
Jul 02, 2014	81.80	81.80	81.66	81.67	981,823	-0.22(-0.27%)
Jul 01, 2014	81.92	81.98	81.87	81.89	1,288,136	-0.33(-0.40%)
Jun 30, 2014	82.20	82.23	82.13	82.22	902,560	+0.07(+0.09%)
Jun 27, 2014	82.20	82.24	82.13	82.15	633,924	+0.00(+0.00%)
Jun 26, 2014	82.11	82.20	82.07	82.15	533,189	+0.11(+0.13%)
Jun 25, 2014	82.11	82.13	81.99	82.04	1,928,038	+0.11(+0.13%)
Jun 24, 2014	81.89	81.95	81.80	81.93	1,305,736	+0.15(+0.18%)
Jun 23, 2014	81.90	81.91	81.76	81.78	1,136,712	-0.03(-0.04%)
Jun 20, 2014	81.70	81.82	81.70	81.81	2,863,680	+0.05(+0.06%)
Jun 19, 2014	81.96	81.97	81.69	81.76	3,344,784	-0.07(-0.09%)
Jun 18, 2014	81.71	81.85	81.66	81.83	1,495,481	+0.21(+0.26%)
Jun 17, 2014	81.72	81.74	81.62	81.62	612,422	-0.19(-0.23%)
Jun 16, 2014	81.80	81.87	81.76	81.81	3,533,717	-0.02(-0.02%)
Jun 13, 2014	81.68	81.86	81.67	81.83	835,619	-0.02(-0.02%)
Jun 12, 2014	81.70	81.89	81.65	81.85	1,693,239	+0.21(+0.26%)
Jun 11, 2014	81.71	81.73	81.62	81.64	1,646,017	+0.03(+0.04%)
Jun 10, 2014	81.67	81.70	81.60	81.61	1,505,424	-0.23(-0.28%)
Jun 06, 2014	82.00	82.02	81.82	81.84	1,039,804	-0.01(-0.01%)
Jun 05, 2014	81.74	81.88	81.73	81.85	611,617	+0.09(+0.11%)
Jun 04, 2014	81.80	81.81	81.68	81.76	1,465,836	+0.01(+0.01%)
Jun 03, 2014	81.88	81.90	81.74	81.75	652,670	-0.20(-0.24%)
Jun 02, 2014	82.06	82.13	81.93	81.95	1,070,950	-0.38(-0.46%)
May 30, 2014	82.34	82.40	82.30	82.33	1,462,644	-0.08(-0.10%)
May 29, 2014	82.50	82.60	82.40	82.41	1,413,720	-0.07(-0.08%)
May 28, 2014	82.32	82.51	82.32	82.48	708,267	+0.27(+0.33%)
May 27, 2014	82.14	82.22	82.06	82.21	884,170	+0.08(+0.10%)
May 23, 2014	82.10	82.13	82.13	82.13	841,900	+0.12(+0.15%)
May 22, 2014	82.08	82.10	82.00	82.01	350,355	-0.09(-0.11%)
May 21, 2014	82.04	82.11	82.01	82.10	1,189,347	-0.07(-0.09%)
May 20, 2014	82.06	82.23	82.06	82.17	1,292,889	+0.04(+0.05%)
May 19, 2014	82.24	82.27	82.10	82.13	1,171,281	-0.03(-0.04%)
May 16, 2014	82.15	82.21	82.11	82.16	754,225	+0.00(+0.00%)
May 15, 2014	82.10	82.28	82.10	82.16	1,113,334	+0.15(+0.18%)
May 14, 2014	81.91	82.08	81.91	82.01	1,266,029	+0.21(+0.26%)
May 13, 2014	81.72	81.81	81.72	81.80	1,551,655	+0.15(+0.18%)
May 12, 2014	81.69	81.70	81.59	81.65	996,844	-0.08(-0.10%)
May 09, 2014	81.78	81.81	81.72	81.73	1,523,710	-0.10(-0.12%)
May 08, 2014	81.86	81.95	81.77	81.83	1,937,784	+0.04(+0.05%)
May 07, 2014	81.75	81.86	81.70	81.79	1,070,941	+0.04(+0.05%)
May 06, 2014	81.70	81.77	81.68	81.75	1,304,033	+0.08(+0.10%)
May 05, 2014	81.78	81.79	81.63	81.67	1,813,279	-0.09(-0.11%)
May 02, 2014	81.53	81.80	81.47	81.76	1,517,936	+0.09(+0.11%)
May 01, 2014	81.50	81.69	81.48	81.67	1,774,115	+0.02(+0.02%)
Apr 30, 2014	81.54	81.65	81.48	81.65	1,860,947	+0.18(+0.22%)
Apr 29, 2014	81.34	81.48	81.34	81.47	840,504	+0.04(+0.05%)
Apr 28, 2014	81.49	81.54	81.40	81.43	851,846	-0.09(-0.11%)
Apr 25, 2014	81.54	81.63	81.51	81.52	1,456,337	+0.03(+0.04%)
Apr 24, 2014	81.39	81.49	81.35	81.49	814,334	+0.02(+0.03%)
Apr 23, 2014	81.41	81.51	81.40	81.47	1,792,644	+0.12(+0.15%)
Apr 22, 2014	81.26	81.35	81.24	81.34	1,573,331	+0.00(+0.00%)
Apr 21, 2014	81.33	81.42	81.30	81.34	3,439,953	+0.02(+0.02%)
Apr 17, 2014	81.57	81.32	81.32	81.32	1,054,500	-0.21(-0.26%)
Apr 16, 2014	81.47	81.56	81.45	81.53	2,892,509	-0.05(-0.06%)
Apr 15, 2014	81.48	81.67	81.46	81.58	2,219,568	+0.04(+0.05%)
Apr 14, 2014	81.54	81.59	81.48	81.54	2,436,988	-0.01(-0.01%)
Apr 11, 2014	81.60	81.62	81.49	81.55	1,570,716	+0.05(+0.06%)
Apr 10, 2014	81.36	81.57	81.32	81.50	1,101,422	+0.25(+0.31%)
Apr 09, 2014	81.19	81.32	81.13	81.25	3,904,346	-0.02(-0.02%)
Apr 08, 2014	81.23	81.30	81.16	81.27	674,158	+0.06(+0.07%)
Apr 07, 2014	81.09	81.25	81.09	81.21	1,099,442	+0.15(+0.19%)
Apr 04, 2014	80.94	81.11	80.94	81.06	936,517	+0.24(+0.30%)
Apr 03, 2014	80.79	80.87	80.75	80.82	1,978,917	+0.07(+0.09%)
Apr 02, 2014	80.85	80.88	80.71	80.75	3,058,794	-0.16(-0.20%)
Apr 01, 2014	80.94	80.97	80.88	80.91	2,824,044	-0.28(-0.34%)
Mar 31, 2014	81.10	81.22	81.06	81.19	2,789,882	+0.00(+0.00%)
Mar 28, 2014	81.37	81.37	81.14	81.19	1,387,178	-0.15(-0.18%)
Mar 27, 2014	81.23	81.37	81.20	81.34	2,935,675	+0.08(+0.10%)
Mar 26, 2014	81.13	81.29	81.10	81.26	3,725,138	+0.22(+0.27%)
Mar 25, 2014	81.03	81.14	81.00	81.04	1,477,236	-0.02(-0.02%)
Mar 24, 2014	80.95	81.11	80.92	81.06	4,480,651	+0.01(+0.01%)
Mar 21, 2014	80.89	81.06	80.86	81.05	1,149,677	+0.23(+0.28%)
Mar 20, 2014	80.90	80.91	80.81	80.82	826,688	-0.07(-0.09%)
Mar 19, 2014	81.25	81.26	80.85	80.89	2,357,287	-0.38(-0.47%)
Mar 18, 2014	81.20	81.29	81.18	81.27	1,488,353	+0.09(+0.11%)
Mar 17, 2014	81.26	81.29	81.16	81.18	2,693,712	-0.11(-0.14%)
Mar 14, 2014	81.43	81.43	81.28	81.29	1,835,278	-0.05(-0.06%)
Mar 13, 2014	81.01	81.36	81.01	81.34	2,204,082	+0.24(+0.30%)
Mar 12, 2014	81.06	81.12	81.01	81.10	2,303,440	+0.17(+0.21%)
Mar 11, 2014	80.94	80.97	80.88	80.93	2,263,618	-0.01(-0.01%)
Mar 10, 2014	80.90	80.95	80.88	80.94	2,005,121	+0.05(+0.06%)
Mar 07, 2014	80.90	80.95	80.86	80.89	1,926,074	-0.24(-0.30%)
Mar 06, 2014	81.14	81.18	81.08	81.13	1,738,583	-0.20(-0.25%)
Mar 05, 2014	81.20	81.33	81.14	81.33	1,623,545	+0.11(+0.14%)
Mar 04, 2014	81.37	81.38	81.21	81.22	1,083,369	-0.28(-0.34%)
Mar 03, 2014	81.44	81.53	81.36	81.50	1,398,797	+0.00(+0.00%)
Feb 28, 2014	81.49	81.50	81.39	81.50	2,445,790	-0.06(-0.07%)
Feb 27, 2014	81.56	81.56	81.47	81.56	670,369	+0.10(+0.12%)
Feb 26, 2014	81.27	81.47	81.27	81.46	987,131	+0.17(+0.21%)
Feb 25, 2014	81.23	81.32	81.19	81.29	1,421,267	+0.16(+0.20%)
Feb 24, 2014	81.14	81.15	81.08	81.13	3,135,701	-0.02(-0.02%)
Feb 21, 2014	81.00	81.15	80.98	81.15	592,608	+0.06(+0.07%)
Feb 20, 2014	81.05	81.10	80.96	81.09	1,078,400	-0.01(-0.01%)
Feb 19, 2014	81.26	81.35	81.08	81.10	1,983,137	-0.07(-0.09%)
Feb 18, 2014	81.10	81.22	81.08	81.17	2,767,359	+0.11(+0.14%)
Feb 14, 2014	81.11	81.06	81.06	81.06	4,205,900	-0.03(-0.04%)
Feb 13, 2014	81.02	81.10	81.01	81.09	3,465,952	+0.20(+0.25%)
Feb 12, 2014	80.95	80.95	80.80	80.89	3,056,006	-0.14(-0.17%)
Feb 11, 2014	81.03	81.07	80.97	81.03	5,399,535	-0.17(-0.21%)
Feb 10, 2014	81.15	81.21	81.11	81.20	1,301,121	+0.05(+0.06%)
Feb 07, 2014	81.08	81.20	81.05	81.15	930,802	+0.10(+0.12%)
Feb 06, 2014	81.05	81.08	80.98	81.05	2,320,818	-0.03(-0.04%)
Feb 05, 2014	81.24	81.26	81.08	81.08	1,350,772	-0.17(-0.21%)
Feb 04, 2014	81.30	81.32	81.21	81.25	1,922,653	-0.13(-0.16%)
Feb 03, 2014	81.12	81.38	81.06	81.38	4,117,949	+0.09(+0.11%)
Jan 31, 2014	81.22	81.33	81.22	81.29	3,366,919	+0.11(+0.14%)
Jan 30, 2014	81.12	81.18	81.05	81.18	2,202,113	+0.00(+0.00%)
Jan 29, 2014	81.11	81.24	81.05	81.18	3,244,771	+0.18(+0.22%)
Jan 28, 2014	81.01	81.04	80.92	81.00	4,079,073	+0.07(+0.09%)
Jan 27, 2014	81.07	81.12	80.91	80.93	8,599,487	-0.15(-0.19%)
Jan 24, 2014	81.00	81.11	80.99	81.08	1,177,854	+0.21(+0.26%)
Jan 23, 2014	80.78	80.99	80.78	80.87	1,550,991	+0.22(+0.27%)
Jan 22, 2014	80.70	80.74	80.64	80.65	1,635,843	-0.14(-0.17%)
Jan 21, 2014	80.75	80.85	80.73	80.79	2,568,464	+0.00(+0.00%)
Jan 17, 2014	80.69	80.79	80.79	80.79	668,600	+0.09(+0.11%)
Jan 16, 2014	80.65	80.70	80.63	80.70	985,291	+0.18(+0.22%)
Jan 15, 2014	80.57	80.57	80.46	80.52	780,114	-0.05(-0.06%)
Jan 14, 2014	80.69	80.71	80.56	80.57	797,080	-0.12(-0.15%)
Jan 13, 2014	80.63	80.76	80.60	80.69	783,196	+0.11(+0.14%)
Jan 10, 2014	80.46	80.58	80.43	80.58	1,374,927	+0.39(+0.49%)
Jan 09, 2014	80.15	80.22	80.08	80.19	1,043,358	+0.15(+0.19%)
Jan 08, 2014	80.14	80.16	80.04	80.04	3,470,235	-0.26(-0.32%)
Jan 07, 2014	80.27	80.30	80.22	80.30	2,717,612	+0.10(+0.12%)
Jan 06, 2014	80.20	80.26	80.15	80.20	1,287,041	+0.07(+0.09%)
Jan 03, 2014	80.08	80.21	80.06	80.13	1,577,335	+0.01(+0.01%)
Jan 02, 2014	80.10	80.18	80.05	80.12	1,413,051	+0.07(+0.09%)
Dec 31, 2013	80.06	80.05	80.05	80.05	1,633,600	-0.03(-0.04%)
Dec 30, 2013	80.04	80.10	80.01	80.08	2,816,737	+0.13(+0.16%)
Dec 27, 2013	79.93	80.01	79.90	79.95	1,983,452	+0.00(+0.00%)
Dec 26, 2013	80.04	80.07	79.95	79.95	2,083,948	-0.12(-0.15%)
Dec 24, 2013	80.16	80.16	80.07	80.07	574,953	-0.41(-0.51%)
Dec 23, 2013	80.56	80.61	80.44	80.48	3,417,699	-0.10(-0.12%)
Dec 20, 2013	80.49	80.59	80.44	80.58	1,135,819	+0.15(+0.19%)
Dec 19, 2013	80.33	80.47	80.31	80.43	1,590,936	-0.15(-0.19%)
Dec 18, 2013	80.53	80.74	80.42	80.58	1,786,208	-0.03(-0.04%)
Dec 17, 2013	80.49	80.62	80.46	80.61	2,182,985	+0.15(+0.19%)
Dec 16, 2013	80.49	80.55	80.42	80.46	1,862,893	+0.03(+0.04%)
Dec 13, 2013	80.43	80.47	80.38	80.43	1,117,542	+0.09(+0.11%)
Dec 12, 2013	80.43	80.47	80.33	80.34	1,917,209	-0.21(-0.26%)
Dec 11, 2013	80.65	80.67	80.52	80.55	1,326,649	-0.14(-0.17%)
Dec 10, 2013	80.68	80.72	80.60	80.69	955,274	+0.17(+0.21%)
Dec 09, 2013	80.52	80.56	80.47	80.52	954,496	+0.08(+0.10%)
Dec 06, 2013	80.36	80.47	80.31	80.44	1,622,671	+0.12(+0.15%)
Dec 05, 2013	80.40	80.45	80.31	80.32	2,193,258	-0.14(-0.17%)
Dec 04, 2013	80.39	80.48	80.34	80.46	1,816,387	-0.12(-0.15%)
Dec 03, 2013	80.59	80.67	80.55	80.58	1,040,465	+0.08(+0.10%)
Dec 02, 2013	80.66	80.71	80.50	80.50	1,296,785	-0.48(-0.59%)
Nov 29, 2013	80.81	81.00	80.81	80.98	1,058,606	+0.04(+0.05%)
Nov 27, 2013	81.02	81.03	80.84	80.94	1,571,099	-0.03(-0.04%)
Nov 26, 2013	80.98	81.06	80.97	80.97	1,174,708	+0.01(+0.01%)
Nov 25, 2013	80.90	80.99	80.89	80.96	1,588,228	+0.06(+0.07%)
Nov 22, 2013	80.78	80.90	80.77	80.90	1,977,755	+0.18(+0.22%)
Nov 21, 2013	80.67	80.77	80.57	80.72	3,170,466	+0.00(+0.00%)
Nov 20, 2013	80.90	81.04	80.68	80.72	1,024,635	-0.22(-0.27%)
Nov 19, 2013	81.03	81.06	80.88	80.94	819,857	-0.16(-0.20%)
Nov 18, 2013	80.97	81.12	80.97	81.10	875,512	+0.15(+0.19%)
Nov 15, 2013	80.93	80.96	80.87	80.95	819,078	+0.03(+0.04%)
Nov 14, 2013	80.80	80.94	80.76	80.92	1,174,687	+0.45(+0.56%)
Nov 12, 2013	80.45	80.54	80.43	80.47	1,785,126	-0.04(-0.05%)
Nov 11, 2013	80.59	80.59	80.50	80.51	1,694,353	-0.07(-0.09%)
Nov 08, 2013	80.69	80.70	80.56	80.58	2,391,603	-0.53(-0.65%)
Nov 07, 2013	81.04	81.12	80.99	81.11	838,975	+0.16(+0.20%)
Nov 06, 2013	80.94	80.99	80.90	80.95	1,301,258	+0.14(+0.17%)
Nov 05, 2013	81.00	81.00	80.81	80.81	2,158,279	-0.24(-0.30%)
Nov 04, 2013	81.06	81.11	81.02	81.05	701,132	+0.05(+0.06%)