S&P Oil & Gas Eqpt & Services SPDR (NY: XES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	162.65	163.64	157.87	160.39	82,039	-0.90(-0.56%)
Sep 29, 2015	160.93	164.72	158.54	161.29	80,706	+1.26(+0.79%)
Sep 28, 2015	165.90	165.90	159.94	160.03	43,915	-7.13(-4.26%)
Sep 25, 2015	171.40	171.85	165.85	167.16	30,481	-2.53(-1.49%)
Sep 24, 2015	168.33	172.21	167.16	169.68	85,050	+0.00(+0.00%)
Sep 23, 2015	174.74	175.46	169.46	169.68	42,322	-4.42(-2.54%)
Sep 22, 2015	173.74	177.26	171.76	174.10	43,830	-1.17(-0.67%)
Sep 21, 2015	178.16	179.97	174.92	175.28	39,035	-1.44(-0.82%)
Sep 18, 2015	182.04	182.04	175.73	176.72	45,337	-9.54(-5.12%)
Sep 17, 2015	185.90	190.66	183.29	186.26	62,489	-0.63(-0.34%)
Sep 16, 2015	180.78	188.68	180.33	186.88	58,718	+7.81(+4.36%)
Sep 15, 2015	175.31	179.70	174.68	179.08	46,633	+4.49(+2.57%)
Sep 14, 2015	174.32	175.22	171.98	174.59	35,526	-0.81(-0.46%)
Sep 11, 2015	177.37	177.73	172.16	175.40	22,888	-4.94(-2.74%)
Sep 10, 2015	179.88	181.95	176.11	180.33	106,837	+0.99(+0.55%)
Sep 09, 2015	186.71	190.83	178.00	179.34	40,477	-6.82(-3.66%)
Sep 08, 2015	184.28	187.87	181.86	186.17	42,460	+2.78(+1.52%)
Sep 04, 2015	185.27	183.38	183.38	183.38	61,027	-4.13(-2.20%)
Sep 03, 2015	186.79	191.91	184.55	187.51	201,012	+1.62(+0.87%)
Sep 02, 2015	188.77	189.67	180.60	185.90	218,017	-0.90(-0.48%)
Sep 01, 2015	190.30	191.92	185.45	186.79	76,675	-8.17(-4.19%)
Aug 31, 2015	187.60	195.50	182.67	194.96	169,185	+5.83(+3.08%)
Aug 28, 2015	180.42	191.99	180.24	189.13	157,753	+7.63(+4.20%)
Aug 27, 2015	171.90	181.59	170.55	181.50	125,752	+13.91(+8.30%)
Aug 26, 2015	167.59	168.93	164.00	167.59	99,699	+6.46(+4.01%)
Aug 25, 2015	167.14	167.68	161.12	161.12	74,400	+0.27(+0.17%)
Aug 24, 2015	160.76	169.20	157.35	160.85	97,376	-9.07(-5.34%)
Aug 21, 2015	174.05	177.37	169.92	169.92	61,431	-5.03(-2.87%)
Aug 20, 2015	181.50	183.92	174.95	174.95	122,337	-6.46(-3.56%)
Aug 19, 2015	187.60	188.41	179.97	181.41	90,483	-7.27(-3.85%)
Aug 18, 2015	189.49	191.19	186.88	188.68	41,485	-0.54(-0.28%)
Aug 17, 2015	189.40	191.10	187.87	189.22	49,781	-0.63(-0.33%)
Aug 14, 2015	193.71	196.31	189.58	189.85	87,404	-3.32(-1.72%)
Aug 13, 2015	199.72	199.72	192.27	193.17	37,443	-8.35(-4.14%)
Aug 12, 2015	197.21	202.59	195.59	201.52	157,252	+3.32(+1.68%)
Aug 11, 2015	196.58	199.40	194.25	198.19	72,722	-3.14(-1.56%)
Aug 10, 2015	191.10	201.97	189.85	201.34	125,274	+11.04(+5.80%)
Aug 07, 2015	196.58	199.72	189.56	190.30	50,714	-7.09(-3.59%)
Aug 06, 2015	188.41	198.01	185.81	197.39	72,551	+8.98(+4.76%)
Aug 05, 2015	190.30	195.32	186.97	188.41	76,123	-0.09(-0.05%)
Aug 04, 2015	191.01	194.51	188.05	188.50	49,867	-1.53(-0.80%)
Aug 03, 2015	192.90	196.67	189.58	190.03	63,816	-4.58(-2.35%)
Jul 31, 2015	199.00	200.26	194.34	194.60	49,273	-5.03(-2.52%)
Jul 30, 2015	203.76	205.47	198.28	199.63	60,811	-3.41(-1.68%)
Jul 29, 2015	194.87	204.48	193.17	203.04	113,506	+6.73(+3.43%)
Jul 28, 2015	190.03	197.84	188.41	196.31	75,418	+6.55(+3.45%)
Jul 27, 2015	190.75	193.53	188.05	189.76	47,051	-4.04(-2.08%)
Jul 24, 2015	201.16	201.16	192.72	193.80	58,894	-7.45(-3.70%)
Jul 23, 2015	198.19	203.94	195.86	201.25	88,688	+3.77(+1.91%)
Jul 22, 2015	202.50	202.50	195.41	197.48	79,464	-5.38(-2.65%)
Jul 21, 2015	203.58	208.61	202.50	202.86	58,202	-0.27(-0.13%)
Jul 20, 2015	206.27	206.54	202.41	203.13	41,030	-2.78(-1.35%)
Jul 17, 2015	212.56	212.56	205.82	205.91	29,498	-6.91(-3.25%)
Jul 16, 2015	215.97	217.04	211.97	212.83	16,372	-1.62(-0.75%)
Jul 15, 2015	222.34	222.97	214.26	214.44	32,228	-9.69(-4.33%)
Jul 14, 2015	219.56	226.74	219.11	224.14	23,670	+4.67(+2.13%)
Jul 13, 2015	217.22	221.53	216.65	219.47	19,959	+2.33(+1.07%)
Jul 10, 2015	220.37	221.89	216.69	217.13	35,549	-1.71(-0.78%)
Jul 09, 2015	220.37	222.25	218.66	218.84	82,554	+2.06(+0.95%)
Jul 08, 2015	223.78	224.59	215.16	216.78	43,720	-7.36(-3.28%)
Jul 07, 2015	219.29	224.76	212.47	224.14	67,461	+4.13(+1.88%)
Jul 06, 2015	222.25	223.78	219.02	220.01	44,945	-6.19(-2.74%)
Jul 02, 2015	226.29	226.20	226.20	226.20	29,433	+0.90(+0.40%)
Jul 01, 2015	233.56	234.64	223.69	225.30	24,890	-8.62(-3.68%)
Jun 30, 2015	235.63	235.99	231.32	233.92	26,146	+0.45(+0.19%)
Jun 29, 2015	234.82	236.97	232.84	233.47	12,664	-4.13(-1.74%)
Jun 26, 2015	235.09	237.69	232.84	237.60	16,675	+2.15(+0.91%)
Jun 25, 2015	239.40	239.93	234.73	235.45	12,272	-4.13(-1.72%)
Jun 24, 2015	241.01	242.99	238.95	239.57	15,417	-2.24(-0.93%)
Jun 23, 2015	238.86	242.18	238.77	241.82	25,410	+2.78(+1.16%)
Jun 22, 2015	237.51	240.65	236.16	239.04	22,238	+1.44(+0.60%)
Jun 19, 2015	240.20	241.28	236.61	237.60	36,996	-3.67(-1.52%)
Jun 18, 2015	247.89	248.24	239.93	241.27	39,784	-5.90(-2.39%)
Jun 17, 2015	248.42	251.82	245.65	247.17	58,710	-0.27(-0.11%)
Jun 16, 2015	247.17	248.60	246.10	247.44	35,161	+0.54(+0.22%)
Jun 15, 2015	246.46	248.69	244.04	246.90	42,281	-2.68(-1.07%)
Jun 12, 2015	250.30	251.10	248.87	249.59	22,216	-2.59(-1.03%)
Jun 11, 2015	256.73	256.73	250.93	252.18	33,450	-4.29(-1.67%)
Jun 10, 2015	252.62	257.27	252.44	256.47	43,636	+7.15(+2.87%)
Jun 09, 2015	252.09	254.68	249.27	249.32	30,933	-0.45(-0.18%)
Jun 08, 2015	251.01	254.14	248.69	249.76	28,584	-2.23(-0.89%)
Jun 05, 2015	245.74	254.50	245.74	252.00	43,433	+4.74(+1.92%)
Jun 04, 2015	250.30	250.66	246.82	247.26	46,073	-4.65(-1.84%)
Jun 03, 2015	251.28	256.47	250.30	251.91	38,402	-0.63(-0.25%)
Jun 02, 2015	247.71	255.22	247.71	252.53	29,220	+5.90(+2.39%)
Jun 01, 2015	248.78	248.78	244.31	246.64	44,028	-1.88(-0.76%)
May 29, 2015	250.03	252.09	248.42	248.51	39,560	-1.52(-0.61%)
May 28, 2015	250.66	250.93	246.28	250.03	86,395	-1.34(-0.53%)
May 27, 2015	250.66	252.44	247.17	251.37	50,360	+0.54(+0.21%)
May 26, 2015	254.41	255.75	249.59	250.84	34,397	-6.25(-2.43%)
May 22, 2015	256.47	257.09	257.09	257.09	22,369	-2.06(-0.79%)
May 21, 2015	253.61	261.11	253.61	259.15	61,743	+6.70(+2.66%)
May 20, 2015	250.75	253.87	249.50	252.44	35,860	+2.05(+0.82%)
May 19, 2015	255.22	255.75	247.71	250.39	40,152	-7.77(-3.01%)
May 18, 2015	259.15	259.15	254.12	258.16	34,004	-0.80(-0.31%)
May 15, 2015	257.81	260.93	254.50	258.97	39,172	-0.27(-0.10%)
May 14, 2015	264.78	266.30	258.70	259.24	31,816	-4.02(-1.53%)
May 13, 2015	265.85	265.85	261.47	263.26	19,517	-0.71(-0.27%)
May 12, 2015	259.86	265.58	258.15	263.97	21,326	+3.93(+1.51%)
May 11, 2015	264.78	266.38	258.43	260.04	24,676	-4.47(-1.69%)
May 08, 2015	259.95	264.95	254.68	264.51	26,621	+6.08(+2.35%)
May 07, 2015	266.92	266.92	256.64	258.43	40,717	-8.85(-3.31%)
May 06, 2015	272.10	273.08	265.49	267.28	49,046	-0.89(-0.33%)
May 05, 2015	269.69	275.23	267.73	268.17	53,517	+1.70(+0.64%)
May 04, 2015	267.99	269.79	264.33	266.47	47,215	-1.34(-0.50%)
May 01, 2015	268.35	269.87	263.88	267.81	29,952	-0.36(-0.13%)
Apr 30, 2015	261.38	270.58	258.97	268.17	76,100	+7.69(+2.95%)
Apr 29, 2015	251.10	262.48	251.10	260.49	82,276	+7.95(+3.15%)
Apr 28, 2015	251.46	253.87	249.59	252.53	51,698	+0.98(+0.39%)
Apr 27, 2015	249.85	254.50	249.85	251.55	54,469	+3.04(+1.22%)
Apr 24, 2015	252.27	252.98	247.08	248.51	76,585	-4.38(-1.73%)
Apr 23, 2015	249.05	254.68	249.05	252.89	53,440	+4.29(+1.73%)
Apr 22, 2015	246.99	250.39	244.76	248.60	41,759	+2.32(+0.94%)
Apr 21, 2015	255.30	255.30	244.67	246.28	81,027	-8.58(-3.37%)
Apr 20, 2015	256.38	259.59	254.50	254.86	35,019	-0.63(-0.25%)
Apr 17, 2015	261.38	261.38	253.34	255.48	59,503	-6.52(-2.49%)
Apr 16, 2015	265.04	267.81	259.07	262.01	56,362	-4.02(-1.51%)
Apr 15, 2015	255.39	267.28	253.61	266.03	82,389	+12.87(+5.08%)
Apr 14, 2015	246.99	254.32	246.99	253.16	33,826	+7.86(+3.21%)
Apr 13, 2015	247.89	247.94	244.31	245.30	24,007	-1.70(-0.69%)
Apr 10, 2015	247.89	249.50	244.76	246.99	34,762	+0.00(+0.00%)
Apr 09, 2015	240.65	247.89	240.65	246.99	30,302	+6.97(+2.90%)
Apr 08, 2015	242.35	243.51	238.06	240.02	25,176	-1.61(-0.67%)
Apr 07, 2015	238.86	245.03	237.97	241.63	28,105	+1.52(+0.63%)
Apr 06, 2015	231.09	240.67	231.09	240.11	65,639	+10.81(+4.72%)
Apr 02, 2015	225.10	229.30	229.30	229.30	40,118	+2.86(+1.26%)
Apr 01, 2015	225.19	229.66	225.19	226.44	45,280	+1.70(+0.76%)
Mar 31, 2015	225.28	229.66	222.78	224.74	15,627	-0.54(-0.24%)
Mar 30, 2015	224.21	226.44	222.24	225.28	37,391	+2.23(+1.00%)
Mar 27, 2015	224.47	224.47	220.19	223.04	34,898	-2.68(-1.19%)
Mar 26, 2015	228.76	231.44	224.61	225.73	49,681	+0.09(+0.04%)
Mar 25, 2015	223.49	227.77	222.96	225.64	43,062	+3.84(+1.73%)
Mar 24, 2015	222.15	222.60	218.31	221.79	61,817	+0.54(+0.24%)
Mar 23, 2015	220.81	225.90	220.81	221.26	83,398	+0.54(+0.24%)
Mar 20, 2015	218.49	220.99	217.50	220.72	76,730	+5.26(+2.44%)
Mar 19, 2015	217.86	218.75	214.49	215.46	13,297	-5.25(-2.38%)
Mar 18, 2015	210.75	222.22	208.97	220.71	26,914	+7.91(+3.72%)
Mar 17, 2015	212.80	213.51	210.80	212.80	27,764	-0.53(-0.25%)
Mar 16, 2015	214.13	214.84	209.24	213.33	73,699	-2.40(-1.11%)
Mar 13, 2015	218.49	218.75	213.06	215.73	69,206	-4.98(-2.26%)
Mar 12, 2015	222.58	224.09	219.55	220.71	22,027	-1.42(-0.64%)
Mar 11, 2015	220.62	222.93	217.38	222.13	17,308	+1.96(+0.89%)
Mar 10, 2015	223.20	225.25	220.09	220.18	54,166	-6.14(-2.71%)
Mar 09, 2015	232.54	232.54	225.69	226.31	29,365	-5.07(-2.19%)
Mar 06, 2015	235.21	238.14	231.20	231.38	23,443	-5.87(-2.47%)
Mar 05, 2015	238.23	238.23	233.87	237.25	13,709	-1.16(-0.48%)
Mar 04, 2015	237.96	238.94	233.16	238.41	13,698	+0.53(+0.22%)
Mar 03, 2015	235.74	240.54	234.49	237.87	19,281	+3.38(+1.44%)
Mar 02, 2015	237.87	237.87	230.22	234.49	29,204	-2.67(-1.12%)
Feb 27, 2015	234.40	239.21	234.14	237.16	21,563	+3.74(+1.60%)
Feb 26, 2015	236.18	238.23	232.45	233.43	30,587	-4.09(-1.72%)
Feb 25, 2015	236.36	239.03	232.76	237.52	30,841	+1.42(+0.60%)
Feb 24, 2015	240.10	240.72	233.16	236.09	23,299	-1.78(-0.75%)
Feb 23, 2015	240.27	241.34	235.29	237.87	42,273	-5.78(-2.37%)
Feb 20, 2015	248.90	249.43	242.14	243.65	35,786	-4.62(-1.86%)
Feb 19, 2015	244.10	250.50	241.43	248.28	24,390	-0.62(-0.25%)
Feb 18, 2015	247.30	251.39	245.43	248.90	36,279	-1.42(-0.57%)
Feb 17, 2015	246.76	250.59	239.38	250.32	28,000	+4.53(+1.85%)
Feb 13, 2015	242.76	245.79	245.79	245.79	55,789	+9.78(+4.14%)
Feb 12, 2015	239.83	244.01	235.29	236.00	39,701	+0.09(+0.04%)
Feb 11, 2015	238.41	238.41	232.27	235.92	41,034	-4.36(-1.81%)
Feb 10, 2015	248.63	248.63	237.52	240.27	36,669	-9.07(-3.64%)
Feb 09, 2015	243.65	251.92	242.85	249.34	38,847	+6.40(+2.64%)
Feb 06, 2015	242.67	244.81	239.97	242.94	41,571	+2.76(+1.15%)
Feb 05, 2015	237.16	242.14	236.09	240.18	48,784	+5.34(+2.27%)
Feb 04, 2015	240.10	240.10	230.58	234.85	56,492	-8.54(-3.51%)
Feb 03, 2015	234.05	245.75	233.96	243.39	85,496	+12.54(+5.43%)
Feb 02, 2015	223.65	231.03	222.93	230.85	29,039	+8.98(+4.05%)
Jan 30, 2015	215.73	224.36	214.31	221.87	38,328	+5.07(+2.34%)
Jan 29, 2015	219.55	219.55	209.99	216.80	33,442	-1.87(-0.85%)
Jan 28, 2015	232.18	232.18	217.69	218.66	27,218	-14.23(-6.11%)
Jan 27, 2015	229.25	234.49	228.18	232.89	36,818	+2.05(+0.89%)
Jan 26, 2015	226.94	230.85	224.98	230.85	22,043	+4.89(+2.16%)
Jan 23, 2015	228.45	231.74	225.87	225.96	15,198	-3.29(-1.44%)
Jan 22, 2015	232.00	232.54	225.25	229.25	27,757	-0.71(-0.31%)
Jan 21, 2015	223.20	230.05	223.11	229.96	23,160	+8.54(+3.86%)
Jan 20, 2015	222.67	222.67	216.84	221.42	16,430	-2.76(-1.23%)
Jan 16, 2015	215.91	224.53	215.11	224.18	18,648	+9.78(+4.56%)
Jan 15, 2015	225.42	226.85	214.30	214.40	26,129	-7.47(-3.37%)
Jan 14, 2015	218.66	222.49	213.86	221.87	24,072	+0.09(+0.04%)
Jan 13, 2015	222.22	225.60	218.93	221.78	14,288	+0.27(+0.12%)
Jan 12, 2015	227.91	227.91	218.84	221.51	29,365	-9.78(-4.23%)
Jan 09, 2015	234.85	235.92	227.74	231.29	28,246	-3.29(-1.40%)
Jan 08, 2015	231.83	236.00	230.49	234.58	30,928	+3.82(+1.66%)
Jan 07, 2015	235.74	237.25	228.36	230.76	17,607	-2.31(-0.99%)
Jan 06, 2015	239.21	241.34	230.85	233.07	30,876	-7.56(-3.14%)
Jan 05, 2015	247.56	247.56	238.50	240.63	40,313	-12.27(-4.85%)
Jan 02, 2015	249.88	254.77	246.94	252.90	21,697	+2.05(+0.82%)
Dec 31, 2014	252.10	250.85	250.85	250.85	42,508	-2.85(-1.12%)
Dec 30, 2014	255.21	256.01	251.39	253.70	41,012	-2.13(-0.83%)
Dec 29, 2014	254.86	259.48	253.17	255.84	28,791	+1.78(+0.70%)
Dec 26, 2014	253.43	257.97	251.66	254.06	13,499	+0.71(+0.28%)
Dec 24, 2014	255.39	253.34	253.34	253.34	36,592	-2.67(-1.04%)
Dec 23, 2014	258.15	260.46	252.81	256.01	25,830	-0.80(-0.31%)
Dec 22, 2014	261.17	261.62	252.10	256.81	65,087	-6.14(-2.33%)
Dec 19, 2014	252.81	263.22	249.43	262.95	62,729	+13.28(+5.32%)
Dec 18, 2014	252.96	254.81	243.94	249.67	62,067	+4.58(+1.87%)
Dec 17, 2014	231.91	247.83	231.91	245.09	53,114	+12.91(+5.56%)
Dec 16, 2014	226.16	240.00	225.01	232.17	44,371	+4.25(+1.86%)
Dec 15, 2014	231.46	234.47	227.84	227.93	43,550	-2.03(-0.88%)
Dec 12, 2014	233.41	235.71	229.61	229.96	47,980	-5.84(-2.48%)
Dec 11, 2014	237.66	243.14	234.82	235.80	21,537	-1.59(-0.67%)
Dec 10, 2014	243.85	244.02	236.06	237.39	41,338	-9.99(-4.04%)
Dec 09, 2014	238.89	247.47	238.45	247.38	24,493	+7.87(+3.29%)
Dec 08, 2014	249.68	249.68	238.36	239.51	57,577	-13.53(-5.35%)
Dec 05, 2014	256.58	257.47	255.26	253.04	50,947	-4.25(-1.65%)
Dec 04, 2014	259.41	261.62	256.49	257.29	52,252	-3.98(-1.52%)
Dec 03, 2014	258.26	265.16	255.70	261.27	50,746	+4.95(+1.93%)
Dec 02, 2014	256.32	262.60	254.19	256.32	48,920	-0.62(-0.24%)
Dec 01, 2014	262.15	263.22	252.07	256.94	44,203	-6.72(-2.55%)
Nov 28, 2014	280.02	281.97	263.66	263.66	120,937	-29.72(-10.13%)
Nov 26, 2014	300.81	293.38	293.38	293.38	11,034	-9.46(-3.13%)
Nov 25, 2014	310.27	310.98	302.40	302.84	21,382	-6.55(-2.12%)
Nov 24, 2014	310.27	313.90	307.27	309.38	15,394	-1.86(-0.60%)
Nov 21, 2014	311.51	315.22	307.88	311.24	29,184	+5.48(+1.79%)
Nov 20, 2014	300.72	306.38	299.39	305.76	8,484	+5.66(+1.89%)
Nov 19, 2014	301.43	302.04	297.18	300.10	14,626	-1.50(-0.50%)
Nov 18, 2014	304.70	307.88	301.60	301.60	8,756	-2.74(-0.90%)
Nov 17, 2014	305.23	306.73	302.40	304.34	142,360	-1.68(-0.55%)
Nov 14, 2014	303.55	308.24	300.72	306.02	17,021	+3.36(+1.11%)
Nov 13, 2014	305.85	307.26	294.96	302.66	27,288	-5.04(-1.64%)
Nov 12, 2014	307.62	312.48	306.56	307.70	17,697	-1.59(-0.51%)
Nov 11, 2014	309.56	311.33	305.05	309.30	10,185	+0.53(+0.17%)
Nov 10, 2014	316.37	319.29	306.38	308.77	20,840	-4.69(-1.50%)
Nov 07, 2014	305.85	314.25	303.37	313.45	22,078	+9.55(+3.14%)
Nov 06, 2014	299.21	303.90	296.21	303.90	12,682	+2.56(+0.85%)
Nov 05, 2014	297.71	305.00	294.97	301.34	24,672	+6.28(+2.13%)
Nov 04, 2014	305.67	305.76	294.44	295.06	15,118	-13.09(-4.25%)
Nov 03, 2014	315.22	319.47	307.09	308.15	11,007	-6.46(-2.05%)
Oct 31, 2014	311.24	314.78	306.47	314.60	20,241	+3.71(+1.19%)
Oct 30, 2014	312.39	313.98	307.17	310.89	26,738	-1.50(-0.48%)
Oct 29, 2014	312.83	316.81	309.03	312.39	28,092	+1.50(+0.48%)
Oct 28, 2014	303.73	311.49	300.81	310.89	13,683	+9.20(+3.05%)
Oct 27, 2014	313.90	313.24	299.14	301.69	13,275	-11.55(-3.69%)
Oct 24, 2014	318.05	318.05	309.65	313.24	27,427	-3.40(-1.07%)
Oct 23, 2014	311.86	319.64	310.45	316.64	32,527	+7.52(+2.43%)
Oct 22, 2014	320.35	323.71	309.12	309.12	27,460	-10.35(-3.24%)
Oct 21, 2014	315.13	319.56	313.98	319.47	17,929	+8.40(+2.70%)
Oct 20, 2014	306.29	307.79	303.99	311.07	11,745	+4.69(+1.53%)
Oct 17, 2014	314.69	319.73	303.46	306.38	24,613	-2.74(-0.89%)
Oct 16, 2014	295.59	312.30	292.76	309.12	21,614	+7.43(+2.46%)
Oct 15, 2014	294.00	302.49	288.25	301.69	33,601	+6.28(+2.13%)
Oct 14, 2014	303.28	306.47	293.46	295.41	47,008	-5.75(-1.91%)
Oct 13, 2014	310.54	315.67	300.54	301.16	24,407	-9.91(-3.18%)
Oct 10, 2014	317.70	318.41	306.93	311.07	30,630	-7.16(-2.25%)
Oct 09, 2014	331.76	331.76	317.61	318.23	20,442	-15.92(-4.76%)
Oct 08, 2014	333.53	334.15	321.41	334.15	30,857	-0.21(-0.06%)
Oct 07, 2014	335.30	342.73	334.24	334.36	15,045	-2.62(-0.78%)
Oct 06, 2014	338.57	341.85	334.68	336.98	6,736	-0.27(-0.08%)
Oct 03, 2014	342.55	343.97	335.83	337.25	10,412	-4.42(-1.29%)
Oct 02, 2014	344.59	344.67	333.44	341.67	23,318	-4.16(-1.20%)