AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	126.79	128.69	126.10	127.66	1,371,886	-0.21(-0.16%)
Nov 29, 2016	127.26	128.68	127.00	127.86	963,015	+1.04(+0.82%)
Nov 28, 2016	125.45	127.83	125.42	126.83	1,041,165	+1.96(+1.57%)
Nov 25, 2016	124.14	125.33	124.14	124.87	548,344	+0.36(+0.29%)
Nov 23, 2016		124.51	124.51	124.51	0	-1.52(-1.21%)
Nov 22, 2016	124.62	127.08	123.61	126.03	1,863,410	+2.06(+1.66%)
Nov 21, 2016	126.15	127.34	123.92	123.98	1,474,693	-2.00(-1.58%)
Nov 18, 2016	127.21	127.96	125.17	125.97	1,184,068	-1.37(-1.08%)
Nov 17, 2016	129.35	130.81	126.76	127.34	845,150	-2.02(-1.56%)
Nov 16, 2016	128.34	130.44	127.72	129.36	891,871	+1.21(+0.94%)
Nov 15, 2016	133.12	133.27	127.83	128.15	1,886,755	-4.71(-3.55%)
Nov 14, 2016	129.60	134.40	127.43	132.86	1,363,840	+2.75(+2.11%)
Nov 11, 2016	129.29	132.12	129.24	130.12	1,536,516	+0.88(+0.68%)
Nov 10, 2016	130.68	131.33	126.64	129.24	1,636,415	-2.15(-1.64%)
Nov 09, 2016	131.84	133.50	129.11	131.39	1,104,084	-2.81(-2.09%)
Nov 08, 2016	132.82	134.70	132.37	134.20	682,250	+1.71(+1.29%)
Nov 07, 2016	134.55	135.17	131.94	132.49	914,993	-0.69(-0.52%)
Nov 04, 2016	132.64	133.93	131.60	133.18	1,068,575	+0.78(+0.59%)
Nov 03, 2016	131.62	133.51	131.09	132.41	1,042,241	+0.81(+0.61%)
Nov 02, 2016	131.75	132.80	131.21	131.60	1,062,590	+0.24(+0.18%)
Nov 01, 2016	133.01	133.01	129.90	131.36	1,065,174	-1.49(-1.12%)
Oct 31, 2016	130.63	132.91	130.14	132.85	876,580	+2.89(+2.22%)
Oct 28, 2016	129.24	131.64	128.59	129.96	1,156,586	+1.37(+1.06%)
Oct 27, 2016	131.24	131.24	127.49	128.59	1,437,272	-2.66(-2.03%)
Oct 26, 2016	129.53	131.40	128.11	131.26	1,125,626	+1.75(+1.35%)
Oct 25, 2016	128.00	130.08	123.53	129.50	2,210,338	-1.05(-0.80%)
Oct 24, 2016	131.06	131.96	129.97	130.55	781,080	+0.22(+0.17%)
Oct 21, 2016	129.41	130.95	129.32	130.33	545,658	-0.14(-0.11%)
Oct 20, 2016	131.73	132.92	129.99	130.47	870,595	-0.79(-0.60%)
Oct 19, 2016	130.75	131.33	130.10	131.26	532,525	+0.29(+0.22%)
Oct 18, 2016	132.12	132.49	130.94	130.98	812,637	-0.25(-0.19%)
Oct 17, 2016	131.05	131.67	130.49	131.22	747,438	+0.12(+0.09%)
Oct 14, 2016	130.62	131.51	129.54	131.10	1,055,189	+0.64(+0.49%)
Oct 13, 2016	129.38	130.57	129.24	130.46	1,020,335	+0.35(+0.27%)
Oct 12, 2016	129.87	130.47	128.98	130.12	889,210	+0.61(+0.47%)
Oct 11, 2016	129.66	130.04	128.50	129.51	932,595	-0.19(-0.14%)
Oct 10, 2016	128.58	129.93	128.31	129.70	660,335	+1.16(+0.90%)
Oct 07, 2016	130.01	131.94	128.05	128.54	1,125,690	-1.02(-0.79%)
Oct 06, 2016	129.41	130.81	127.76	129.56	771,235	-0.11(-0.08%)
Oct 05, 2016	134.25	134.66	129.48	129.67	1,751,551	-4.30(-3.21%)
Oct 04, 2016	135.25	135.29	132.67	133.97	1,177,180	-0.85(-0.63%)
Oct 03, 2016	137.51	137.81	134.68	134.83	1,259,000	-3.19(-2.31%)
Sep 30, 2016	140.41	140.87	137.97	138.02	1,409,760	-1.21(-0.87%)
Sep 29, 2016	140.35	141.13	138.87	139.23	1,078,505	-1.70(-1.21%)
Sep 28, 2016	140.57	141.40	139.24	140.93	663,398	+0.92(+0.65%)
Sep 27, 2016	141.74	141.74	139.59	140.01	1,162,698	-1.33(-0.94%)
Sep 26, 2016	140.61	141.57	139.74	141.34	1,035,101	+0.55(+0.39%)
Sep 23, 2016	139.59	141.70	138.81	140.79	1,231,237	+0.51(+0.36%)
Sep 22, 2016	138.65	140.51	138.65	140.28	1,312,553	+2.54(+1.85%)
Sep 21, 2016	135.56	137.95	134.06	137.74	889,645	+2.05(+1.51%)
Sep 20, 2016	135.85	136.00	135.37	135.69	683,820	+0.57(+0.42%)
Sep 19, 2016	133.89	135.25	133.46	135.12	570,215	+1.60(+1.20%)
Sep 16, 2016	133.09	133.59	132.18	133.52	1,458,177	+0.04(+0.03%)
Sep 15, 2016	131.77	133.52	131.21	133.48	1,112,565	+1.56(+1.18%)
Sep 14, 2016	130.43	132.41	130.29	131.92	813,471	+1.81(+1.39%)
Sep 13, 2016	131.61	132.19	129.85	130.11	1,272,091	-2.80(-2.11%)
Sep 12, 2016	130.60	133.42	130.20	132.92	1,254,607	+2.20(+1.69%)
Sep 09, 2016	133.30	134.04	130.71	130.71	1,114,522	-4.81(-3.55%)
Sep 08, 2016	137.75	137.75	135.50	135.53	1,732,863	-2.99(-2.16%)
Sep 07, 2016	137.38	138.56	135.97	138.52	790,404	+0.76(+0.55%)
Sep 06, 2016	136.41	137.75	135.15	137.75	1,177,561	+2.60(+1.92%)
Sep 02, 2016	135.81	135.16	135.16	135.16	985,977	-0.27(-0.20%)
Sep 01, 2016	134.96	135.77	134.20	135.43	741,070	+0.62(+0.46%)
Aug 31, 2016	134.50	135.39	133.64	134.81	1,102,163	+0.45(+0.34%)
Aug 30, 2016	135.45	135.45	133.48	134.36	795,334	-0.87(-0.64%)
Aug 29, 2016	134.22	135.82	134.19	135.23	616,954	+1.54(+1.15%)
Aug 26, 2016	135.32	136.21	132.95	133.69	655,679	-1.25(-0.93%)
Aug 25, 2016	134.50	136.50	133.71	134.94	735,417	+0.54(+0.40%)
Aug 24, 2016	134.91	135.38	133.26	134.40	517,039	-0.38(-0.28%)
Aug 23, 2016	135.90	136.03	134.75	134.78	532,073	-0.75(-0.56%)
Aug 22, 2016	135.95	136.50	134.45	135.53	779,561	-0.16(-0.12%)
Aug 19, 2016	136.05	136.66	134.73	135.70	990,138	-0.82(-0.60%)
Aug 18, 2016	137.34	137.78	136.05	136.52	1,012,385	-0.82(-0.60%)
Aug 17, 2016	138.06	138.12	135.60	137.34	1,101,236	-0.42(-0.30%)
Aug 16, 2016	139.52	140.06	137.53	137.76	747,995	-2.26(-1.61%)
Aug 15, 2016	139.69	140.27	139.49	140.02	1,390,267	+0.75(+0.54%)
Aug 12, 2016	139.78	141.45	138.91	139.26	782,057	-0.40(-0.29%)
Aug 11, 2016	141.66	141.66	138.82	139.66	765,613	-1.87(-1.32%)
Aug 10, 2016	143.55	143.74	140.93	141.53	856,411	-1.73(-1.20%)
Aug 09, 2016	142.92	143.46	141.44	143.26	821,726	+0.12(+0.08%)
Aug 08, 2016	140.97	143.19	140.36	143.15	1,010,142	+2.47(+1.76%)
Aug 05, 2016	139.89	140.70	139.29	140.67	682,014	+0.88(+0.63%)
Aug 04, 2016	141.06	141.06	139.49	139.79	693,654	-1.04(-0.74%)
Aug 03, 2016	142.07	142.25	140.15	140.83	647,864	-1.51(-1.06%)
Aug 02, 2016	143.51	143.88	141.91	142.34	850,557	-1.49(-1.04%)
Aug 01, 2016	142.82	144.42	141.44	143.84	852,567	+0.83(+0.58%)
Jul 29, 2016	140.41	144.38	140.41	143.01	1,196,880	+2.59(+1.85%)
Jul 28, 2016	138.27	141.35	137.93	140.41	1,271,446	+1.94(+1.40%)
Jul 27, 2016	139.94	140.34	136.05	138.47	2,920,207	-2.05(-1.46%)
Jul 26, 2016	141.63	141.63	139.49	140.52	1,162,329	-2.12(-1.49%)
Jul 25, 2016	142.95	143.62	141.79	142.64	927,147	-0.12(-0.08%)
Jul 22, 2016	141.87	143.19	141.71	142.75	950,806	+1.02(+0.72%)
Jul 21, 2016	141.34	142.38	140.59	141.74	806,750	+0.18(+0.13%)
Jul 20, 2016	141.97	142.20	140.71	141.56	513,335	-0.36(-0.26%)
Jul 19, 2016	140.76	142.09	140.45	141.92	597,227	+0.83(+0.59%)
Jul 18, 2016	141.05	141.39	140.61	141.09	618,173	-0.08(-0.05%)
Jul 15, 2016	142.43	142.43	140.25	141.16	1,075,423	-1.69(-1.18%)
Jul 14, 2016	144.33	144.82	142.17	142.85	626,837	-1.53(-1.06%)
Jul 13, 2016	143.49	144.62	142.75	144.38	916,419	+1.36(+0.95%)
Jul 12, 2016	142.14	143.05	140.97	143.02	965,023	+0.86(+0.61%)
Jul 11, 2016	142.51	142.51	141.06	142.16	882,955	-0.30(-0.21%)
Jul 08, 2016	140.69	142.64	139.86	142.46	1,425,589	+3.15(+2.26%)
Jul 07, 2016	139.95	140.14	138.23	139.31	720,029	-0.79(-0.57%)
Jul 06, 2016	140.56	141.16	139.35	140.10	949,761	-0.79(-0.56%)
Jul 05, 2016	139.05	141.14	139.05	140.90	895,733	+1.69(+1.21%)
Jul 01, 2016	139.32	139.21	139.21	139.21	1,025,053	+0.25(+0.18%)
Jun 30, 2016	137.40	138.98	136.19	138.96	1,048,102	+1.73(+1.26%)
Jun 29, 2016	137.63	138.90	136.51	137.23	1,082,174	+0.19(+0.13%)
Jun 28, 2016	134.12	137.06	133.10	137.04	1,394,568	+3.30(+2.47%)
Jun 27, 2016	131.31	134.15	131.08	133.75	1,413,640	+1.84(+1.40%)
Jun 24, 2016	130.19	133.95	129.79	131.91	1,409,921	-1.65(-1.24%)
Jun 23, 2016	134.98	135.26	133.08	133.56	713,860	-0.17(-0.13%)
Jun 22, 2016	134.18	134.91	133.13	133.72	808,356	-0.09(-0.07%)
Jun 21, 2016	133.08	134.13	133.08	133.82	898,068	+0.82(+0.62%)
Jun 20, 2016	133.47	135.09	132.78	133.00	1,222,994	+0.38(+0.29%)
Jun 17, 2016	132.99	132.99	131.76	132.62	1,417,443	-0.53(-0.40%)
Jun 16, 2016	131.69	133.21	131.12	133.15	1,193,888	+1.22(+0.92%)
Jun 15, 2016	130.24	132.47	129.64	131.94	1,669,778	+2.00(+1.54%)
Jun 14, 2016	130.18	130.34	129.32	129.94	1,204,181	-0.48(-0.37%)
Jun 13, 2016	130.64	132.12	130.19	130.42	884,140	+0.44(+0.33%)
Jun 10, 2016	129.51	130.23	129.11	129.99	1,061,218	-0.15(-0.11%)
Jun 09, 2016	129.28	131.05	128.58	130.13	1,073,162	+0.49(+0.38%)
Jun 08, 2016	128.64	129.76	127.33	129.64	1,246,653	-0.14(-0.11%)
Jun 07, 2016	130.31	131.55	129.54	129.78	1,160,798	-0.34(-0.26%)
Jun 06, 2016	132.51	133.17	128.53	130.12	1,679,369	-2.43(-1.83%)
Jun 03, 2016	135.83	136.01	132.49	132.55	1,394,222	-2.40(-1.78%)
Jun 02, 2016	134.52	135.09	132.96	134.95	1,053,496	+0.10(+0.07%)
Jun 01, 2016	136.13	136.68	133.50	134.85	1,738,570	-2.64(-1.92%)
May 31, 2016	138.10	138.10	136.06	137.49	1,261,629	-0.21(-0.15%)
May 27, 2016	137.88	137.70	137.70	137.70	1,121,201	+0.16(+0.12%)
May 26, 2016	138.24	138.28	137.00	137.54	1,228,986	-0.67(-0.48%)
May 25, 2016	138.14	138.59	136.63	138.20	1,203,797	+0.55(+0.40%)
May 24, 2016	138.93	139.89	137.03	137.65	1,300,858	-0.09(-0.07%)
May 23, 2016	138.39	138.40	137.26	137.75	484,083	-0.18(-0.13%)
May 20, 2016	137.52	138.26	136.82	137.92	1,177,539	+0.86(+0.63%)
May 19, 2016	137.31	138.00	136.24	137.06	887,811	-1.95(-1.40%)
May 18, 2016	140.90	140.90	137.44	139.01	1,107,035	-1.90(-1.35%)
May 17, 2016	142.92	142.97	140.18	140.91	1,524,820	-2.53(-1.76%)
May 16, 2016	142.17	143.95	141.86	143.44	559,696	+1.20(+0.84%)
May 13, 2016	143.33	143.33	141.83	142.24	647,961	-1.19(-0.83%)
May 12, 2016	142.96	143.66	141.38	143.43	730,879	+0.44(+0.30%)
May 11, 2016	145.86	146.07	142.09	143.00	892,267	-3.00(-2.05%)
May 10, 2016	144.73	146.98	143.78	145.99	1,109,551	+1.54(+1.07%)
May 09, 2016	143.70	144.48	143.70	144.45	687,995	+0.97(+0.68%)
May 06, 2016	142.42	143.74	140.83	143.48	848,117	+0.90(+0.63%)
May 05, 2016	141.26	143.10	141.07	142.58	964,711	+1.06(+0.75%)
May 04, 2016	137.22	141.58	136.81	141.52	1,405,264	+2.88(+2.08%)
May 03, 2016	137.76	138.75	137.26	138.64	813,359	+0.42(+0.30%)
May 02, 2016	135.77	138.54	135.77	138.22	745,121	+3.09(+2.29%)
Apr 29, 2016	136.49	136.89	133.52	135.13	1,173,872	-2.12(-1.54%)
Apr 28, 2016	136.20	140.31	135.64	137.25	822,784	+0.03(+0.02%)
Apr 27, 2016	137.94	137.94	134.28	137.22	1,587,632	-1.70(-1.23%)
Apr 26, 2016	139.12	140.82	138.27	138.92	647,090	+0.08(+0.05%)
Apr 25, 2016	137.34	138.86	137.34	138.85	630,129	+1.13(+0.82%)
Apr 22, 2016	136.64	138.14	136.04	137.71	752,699	+1.95(+1.44%)
Apr 21, 2016	136.82	138.44	135.11	135.76	1,132,220	-1.37(-1.00%)
Apr 20, 2016	140.58	140.94	137.09	137.13	925,726	-3.22(-2.29%)
Apr 19, 2016	139.86	140.37	139.35	140.35	796,411	+0.39(+0.28%)
Apr 18, 2016	138.94	139.96	137.81	139.96	987,616	+1.29(+0.93%)
Apr 15, 2016	136.00	139.29	135.44	138.67	927,158	+2.40(+1.76%)
Apr 14, 2016	139.59	139.66	136.06	136.27	1,440,153	-3.68(-2.63%)
Apr 13, 2016	142.26	142.40	139.18	139.95	1,270,707	-1.93(-1.36%)
Apr 12, 2016	142.25	142.32	140.50	141.87	995,704	+0.05(+0.04%)
Apr 11, 2016	143.57	143.81	141.61	141.82	944,012	-2.80(-1.93%)
Apr 08, 2016	144.53	145.55	143.98	144.62	649,692	+0.96(+0.67%)
Apr 07, 2016	144.13	144.83	142.67	143.65	659,782	-1.15(-0.80%)
Apr 06, 2016	144.73	145.14	143.83	144.81	613,996	-0.18(-0.12%)
Apr 05, 2016	144.33	145.27	144.13	144.98	758,633	-0.02(-0.01%)
Apr 04, 2016	145.31	145.86	143.84	145.00	652,212	-0.13(-0.09%)
Apr 01, 2016	145.13	145.61	144.25	145.13	721,359	-0.25(-0.17%)
Mar 31, 2016	144.62	145.38	143.87	145.38	1,215,900	+1.05(+0.73%)
Mar 30, 2016	145.50	145.60	144.26	144.33	850,932	-0.60(-0.41%)
Mar 29, 2016	141.94	144.96	141.87	144.93	1,125,960	+3.08(+2.17%)
Mar 28, 2016	141.18	142.24	140.54	141.85	842,411	+1.40(+0.99%)
Mar 24, 2016	140.46	140.45	140.45	140.45	650,336	-0.32(-0.23%)
Mar 23, 2016	141.17	141.59	140.35	140.77	715,994	-0.26(-0.18%)
Mar 22, 2016	140.46	141.75	140.29	141.03	716,798	+0.62(+0.44%)
Mar 21, 2016	141.93	142.40	139.83	140.41	861,822	-1.53(-1.07%)
Mar 18, 2016	143.47	144.50	141.93	141.93	1,808,860	-1.45(-1.01%)
Mar 17, 2016	140.84	143.63	140.23	143.38	1,128,559	+2.86(+2.04%)
Mar 16, 2016	139.19	140.74	138.43	140.52	670,539	+0.87(+0.63%)
Mar 15, 2016	138.53	139.91	138.07	139.65	612,791	+0.55(+0.40%)
Mar 14, 2016	139.16	139.43	137.83	139.09	896,692	+0.07(+0.05%)
Mar 11, 2016	137.61	139.03	136.44	139.03	1,153,375	+2.86(+2.10%)
Mar 10, 2016	137.73	138.08	134.82	136.17	626,908	-0.77(-0.56%)
Mar 09, 2016	135.83	138.06	135.41	136.93	608,758	+0.83(+0.61%)
Mar 08, 2016	136.73	137.50	135.85	136.10	924,217	-0.65(-0.48%)
Mar 07, 2016	135.38	136.96	134.72	136.75	719,276	+0.14(+0.11%)
Mar 04, 2016	136.26	136.81	135.16	136.61	1,167,966	+0.17(+0.13%)
Mar 03, 2016	135.47	136.48	134.12	136.43	901,191	+0.96(+0.71%)
Mar 02, 2016	134.50	136.14	132.49	135.47	904,172	+0.68(+0.51%)
Mar 01, 2016	131.07	134.79	130.40	134.79	1,353,506	+4.54(+3.49%)
Feb 29, 2016	130.08	132.05	129.80	130.25	1,416,180	+0.17(+0.13%)
Feb 26, 2016	131.03	131.20	129.65	130.08	838,930	-0.98(-0.75%)
Feb 25, 2016	129.76	131.26	128.96	131.06	714,142	+2.26(+1.76%)
Feb 24, 2016	128.90	130.79	127.61	128.80	1,141,262	-0.56(-0.43%)
Feb 23, 2016	129.44	131.31	127.58	129.36	583,759	-0.45(-0.35%)
Feb 22, 2016	129.71	130.93	129.42	129.81	745,070	+0.73(+0.56%)
Feb 19, 2016	127.38	130.12	126.11	129.09	876,212	+1.33(+1.04%)
Feb 18, 2016	126.99	128.87	126.80	127.76	664,779	+0.45(+0.36%)
Feb 17, 2016	126.01	128.19	125.13	127.30	936,752	+1.81(+1.45%)
Feb 16, 2016	125.85	125.87	123.53	125.49	1,917,831	+0.72(+0.58%)
Feb 12, 2016	123.91	124.77	124.77	124.77	1,150,969	+2.17(+1.77%)
Feb 11, 2016	122.76	123.80	122.03	122.60	1,199,968	-2.25(-1.81%)
Feb 10, 2016	123.08	125.98	122.56	124.85	1,047,300	+2.60(+2.12%)
Feb 09, 2016	123.06	124.66	121.92	122.26	1,227,652	-1.85(-1.49%)
Feb 08, 2016	126.07	126.95	122.45	124.11	1,420,476	-2.06(-1.64%)
Feb 05, 2016	128.99	130.11	125.91	126.17	1,221,874	-3.68(-2.83%)
Feb 04, 2016	128.84	131.29	126.86	129.85	1,103,277	+1.54(+1.20%)
Feb 03, 2016	128.82	129.37	126.09	128.31	1,701,396	+0.51(+0.40%)
Feb 02, 2016	130.85	131.64	127.65	127.80	1,255,997	-2.69(-2.06%)
Feb 01, 2016	129.66	131.90	129.02	130.50	1,093,875	+0.36(+0.28%)
Jan 29, 2016	130.87	131.73	126.12	130.13	2,500,146	+0.57(+0.44%)
Jan 28, 2016	132.91	133.60	129.02	129.56	1,336,198	-3.68(-2.76%)
Jan 27, 2016	134.74	135.09	132.43	133.24	824,810	-1.83(-1.35%)
Jan 26, 2016	132.59	135.45	132.59	135.07	1,162,109	+2.83(+2.14%)
Jan 25, 2016	132.71	134.68	131.51	132.24	1,120,459	-0.05(-0.03%)
Jan 22, 2016	131.40	132.68	130.64	132.29	914,418	+2.30(+1.77%)
Jan 21, 2016	131.02	131.79	129.26	129.99	1,090,865	-0.17(-0.13%)
Jan 20, 2016	135.07	135.26	128.46	130.16	1,495,816	-5.18(-3.83%)
Jan 19, 2016	134.34	135.93	133.17	135.34	1,495,685	+2.01(+1.51%)
Jan 15, 2016	132.37	133.33	133.33	133.33	1,342,841	-0.36(-0.27%)
Jan 14, 2016	134.85	136.05	133.40	133.69	1,154,617	-0.62(-0.46%)
Jan 13, 2016	136.27	138.16	134.28	134.31	1,079,221	-1.91(-1.40%)
Jan 12, 2016	137.43	137.43	135.54	136.22	1,222,388	-0.78(-0.57%)
Jan 11, 2016	136.33	137.93	135.97	137.00	1,102,828	+0.85(+0.62%)
Jan 08, 2016	138.97	139.93	136.09	136.15	1,054,157	-2.46(-1.77%)
Jan 07, 2016	137.69	139.97	137.25	138.61	1,179,349	-0.64(-0.46%)
Jan 06, 2016	139.04	139.79	138.41	139.25	1,084,041	-1.05(-0.75%)
Jan 05, 2016	137.68	140.48	137.18	140.29	1,191,623	+3.16(+2.30%)
Jan 04, 2016	138.37	138.54	136.02	137.14	1,063,475	-2.59(-1.85%)
Dec 31, 2015	140.67	139.72	139.72	139.72	649,018	-0.90(-0.64%)
Dec 30, 2015	140.57	141.43	140.38	140.63	582,358	-0.17(-0.12%)
Dec 29, 2015	139.58	140.82	138.75	140.79	729,878	+2.19(+1.58%)
Dec 28, 2015	137.25	138.74	136.99	138.60	677,361	+0.88(+0.64%)
Dec 24, 2015	137.74	137.72	137.72	137.72	649,214	-0.26(-0.19%)
Dec 23, 2015	136.51	138.04	136.36	137.98	700,679	+1.70(+1.24%)
Dec 22, 2015	136.20	137.92	136.16	136.28	831,766	+0.66(+0.48%)
Dec 21, 2015	135.22	136.45	134.78	135.62	733,817	+1.31(+0.98%)
Dec 18, 2015	134.27	135.59	133.57	134.31	4,627,596	-0.58(-0.43%)
Dec 17, 2015	136.43	136.97	134.01	134.89	923,806	-1.46(-1.07%)
Dec 16, 2015	133.91	136.74	133.38	136.36	1,207,373	+3.05(+2.29%)
Dec 15, 2015	132.57	134.55	132.10	133.30	988,243	+1.92(+1.46%)
Dec 14, 2015	131.65	132.71	129.41	131.38	1,361,412	-0.45(-0.34%)
Dec 11, 2015	130.85	132.32	129.97	131.83	1,628,922	+0.86(+0.66%)
Dec 10, 2015	133.91	134.01	130.97	130.97	1,398,742	-2.52(-1.89%)
Dec 09, 2015	134.25	135.52	132.79	133.49	1,027,764	-1.69(-1.25%)
Dec 08, 2015	134.77	135.62	134.26	135.18	1,267,402	+0.25(+0.18%)
Dec 07, 2015	135.88	137.83	134.29	134.93	1,076,289	-2.32(-1.69%)
Dec 04, 2015	133.70	137.34	133.21	137.25	1,067,682	+4.45(+3.35%)
Dec 03, 2015	135.66	137.66	132.16	132.81	1,459,174	-3.50(-2.57%)
Dec 02, 2015	139.03	139.67	136.12	136.31	1,096,674	-3.04(-2.18%)