US Financial Services Ishares ETF (NY: IYG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	94.58	95.18	93.92	94.43	153,424	-0.71(-0.74%)
Jan 30, 2017	95.30	95.30	94.21	95.13	400,452	-0.75(-0.78%)
Jan 27, 2017	96.22	96.22	95.73	95.88	85,492	-0.40(-0.41%)
Jan 26, 2017	96.16	96.47	95.86	96.28	61,637	+0.21(+0.22%)
Jan 25, 2017	95.55	96.14	95.25	96.07	128,793	+1.47(+1.56%)
Jan 24, 2017	93.71	94.93	93.36	94.59	61,674	+1.23(+1.31%)
Jan 23, 2017	93.50	93.90	92.93	93.37	65,919	-0.41(-0.44%)
Jan 20, 2017	93.47	94.08	93.39	93.78	62,372	+0.51(+0.54%)
Jan 19, 2017	93.99	94.14	93.06	93.27	67,952	-0.49(-0.53%)
Jan 18, 2017	93.38	93.81	92.50	93.76	177,177	+0.66(+0.71%)
Jan 17, 2017	94.83	94.83	92.95	93.10	106,672	-2.42(-2.53%)
Jan 13, 2017		95.52	95.52	95.52	0	+0.50(+0.53%)
Jan 12, 2017	95.30	95.37	94.08	95.02	156,833	-0.66(-0.69%)
Jan 11, 2017	95.16	95.68	94.58	95.68	400,717	+0.43(+0.45%)
Jan 10, 2017	94.93	95.82	94.56	95.25	131,663	+0.40(+0.42%)
Jan 09, 2017	95.12	95.35	94.59	94.85	288,919	-0.66(-0.69%)
Jan 06, 2017	95.40	95.88	94.97	95.51	49,651	+0.39(+0.41%)
Jan 05, 2017	95.75	96.04	94.28	95.12	77,556	-0.90(-0.94%)
Jan 04, 2017	95.11	96.10	95.11	96.02	88,295	+1.14(+1.20%)
Jan 03, 2017	95.11	95.52	94.03	94.89	283,533	+1.12(+1.20%)
Dec 30, 2016		93.76	93.76	93.76	0	+0.26(+0.27%)
Dec 29, 2016	94.28	94.42	93.06	93.51	34,776	-0.73(-0.78%)
Dec 28, 2016	95.36	95.36	94.16	94.24	43,988	-1.00(-1.05%)
Dec 27, 2016	95.23	95.26	95.06	95.24	76,864	+0.24(+0.25%)
Dec 23, 2016		95.00	95.00	95.00	0	+0.26(+0.28%)
Dec 22, 2016	95.00	95.03	94.43	94.74	89,062	-0.31(-0.33%)
Dec 21, 2016	95.26	95.26	94.73	95.04	79,521	-0.31(-0.32%)
Dec 20, 2016	94.68	95.35	94.63	95.35	254,005	+1.25(+1.33%)
Dec 19, 2016	94.00	94.20	93.31	94.10	137,209	+0.03(+0.03%)
Dec 16, 2016	95.42	95.42	93.94	94.08	160,537	-0.91(-0.96%)
Dec 15, 2016	94.58	95.75	94.27	94.99	1,890,448	+1.06(+1.13%)
Dec 14, 2016	93.57	95.39	93.24	93.93	211,413	-0.43(-0.46%)
Dec 13, 2016	94.44	94.93	93.61	94.36	130,174	+0.20(+0.21%)
Dec 12, 2016	95.16	95.52	93.97	94.15	771,472	-1.32(-1.38%)
Dec 09, 2016	95.45	95.47	94.76	95.47	177,551	+0.07(+0.07%)
Dec 08, 2016	94.74	95.95	94.36	95.40	228,504	+1.11(+1.17%)
Dec 07, 2016	92.88	94.34	92.71	94.30	170,668	+1.53(+1.65%)
Dec 06, 2016	92.52	92.79	91.68	92.77	124,585	+0.87(+0.95%)
Dec 05, 2016	91.30	92.24	91.30	91.90	142,935	+1.36(+1.50%)
Dec 02, 2016	91.17	91.17	90.18	90.53	166,091	-0.80(-0.88%)
Dec 01, 2016	90.68	91.68	90.55	91.33	324,919	+1.23(+1.37%)
Nov 30, 2016	89.94	90.33	89.79	90.10	189,759	+1.21(+1.36%)
Nov 29, 2016	88.72	89.31	88.68	88.89	94,479	+0.24(+0.27%)
Nov 28, 2016	89.45	89.72	88.50	88.65	117,920	-1.38(-1.53%)
Nov 25, 2016	89.99	90.03	89.65	90.03	49,461	+0.29(+0.32%)
Nov 23, 2016		89.74	89.74	89.74	0	+0.43(+0.48%)
Nov 22, 2016	89.54	89.61	88.72	89.31	342,565	+0.04(+0.05%)
Nov 21, 2016	89.38	89.38	88.78	89.27	104,945	+0.33(+0.38%)
Nov 18, 2016	88.94	89.22	88.62	88.93	91,970	+0.08(+0.09%)
Nov 17, 2016	87.76	88.91	87.62	88.85	263,494	+1.15(+1.31%)
Nov 16, 2016	87.87	88.39	87.41	87.70	491,377	-1.08(-1.22%)
Nov 15, 2016	88.15	88.79	87.02	88.78	538,404	+0.18(+0.21%)
Nov 14, 2016	87.69	89.38	87.63	88.60	436,209	+1.82(+2.10%)
Nov 11, 2016	85.66	86.82	85.62	86.78	377,999	+0.53(+0.61%)
Nov 10, 2016	84.54	86.98	84.54	86.25	318,349	+2.80(+3.36%)
Nov 09, 2016	81.45	83.89	80.90	83.45	208,655	+3.42(+4.27%)
Nov 08, 2016	79.71	80.41	79.37	80.03	93,392	-0.10(-0.12%)
Nov 07, 2016	79.12	80.15	79.12	80.13	1,836,135	+2.10(+2.69%)
Nov 04, 2016	78.32	78.78	77.82	78.03	58,746	-0.23(-0.29%)
Nov 03, 2016	78.32	78.83	78.13	78.25	37,239	+0.06(+0.08%)
Nov 02, 2016	78.48	78.57	77.96	78.19	52,946	-0.74(-0.94%)
Nov 01, 2016	79.40	79.60	78.29	78.93	198,922	-0.29(-0.37%)
Oct 31, 2016	79.55	79.66	79.22	79.22	324,221	-0.06(-0.08%)
Oct 28, 2016	79.74	79.88	78.79	79.28	59,739	-0.30(-0.38%)
Oct 27, 2016	79.81	80.02	79.38	79.58	111,083	+0.13(+0.17%)
Oct 26, 2016	78.76	79.53	78.76	79.45	28,872	+0.33(+0.42%)
Oct 25, 2016	79.28	79.46	78.99	79.12	73,940	-0.33(-0.41%)
Oct 24, 2016	79.38	79.62	79.25	79.44	23,689	+0.45(+0.57%)
Oct 21, 2016	78.28	79.05	78.22	78.99	51,200	+0.21(+0.27%)
Oct 20, 2016	78.57	79.24	78.47	78.78	168,640	+0.19(+0.25%)
Oct 19, 2016	77.92	78.73	77.91	78.59	54,683	+0.91(+1.18%)
Oct 18, 2016	77.68	77.74	77.29	77.67	55,213	+0.67(+0.87%)
Oct 17, 2016	77.38	77.57	76.81	77.01	42,801	-0.40(-0.52%)
Oct 14, 2016	77.96	78.25	77.13	77.41	156,303	+0.38(+0.49%)
Oct 13, 2016	77.24	77.24	76.22	77.03	47,026	-0.95(-1.22%)
Oct 12, 2016	78.00	78.42	77.89	77.98	282,011	-0.03(-0.03%)
Oct 11, 2016	78.72	78.87	77.62	78.01	37,216	-0.92(-1.17%)
Oct 10, 2016	78.96	79.27	78.86	78.93	282,880	+0.40(+0.50%)
Oct 07, 2016	78.75	78.76	78.03	78.54	44,173	-0.10(-0.12%)
Oct 06, 2016	78.69	78.74	78.12	78.63	46,815	+0.04(+0.06%)
Oct 05, 2016	77.67	78.76	77.67	78.59	42,512	+1.30(+1.68%)
Oct 04, 2016	77.13	77.88	76.94	77.29	43,702	+0.35(+0.46%)
Oct 03, 2016	76.96	77.35	76.68	76.94	57,334	-0.20(-0.26%)
Sep 30, 2016	76.46	77.59	76.31	77.14	146,048	+1.06(+1.40%)
Sep 29, 2016	77.21	77.52	75.71	76.07	91,619	-1.13(-1.46%)
Sep 28, 2016	77.01	77.25	76.43	77.20	27,885	+0.43(+0.56%)
Sep 27, 2016	75.93	76.81	75.71	76.77	81,123	+0.61(+0.80%)
Sep 26, 2016	76.95	77.30	76.07	76.16	34,176	-1.41(-1.81%)
Sep 23, 2016	77.73	78.05	77.49	77.57	82,775	-0.39(-0.51%)
Sep 22, 2016	77.99	78.21	77.74	77.96	33,201	+0.25(+0.33%)
Sep 21, 2016	77.64	77.87	77.07	77.71	29,199	+0.37(+0.48%)
Sep 20, 2016	77.83	77.99	77.24	77.34	38,299	+0.14(+0.18%)
Sep 19, 2016	77.24	77.83	77.09	77.20	33,227	+0.35(+0.46%)
Sep 16, 2016	77.16	77.35	76.59	76.85	30,660	-0.72(-0.93%)
Sep 15, 2016	76.84	77.69	76.74	77.57	49,105	+0.60(+0.77%)
Sep 14, 2016	77.39	77.81	76.88	76.97	515,454	-0.44(-0.57%)
Sep 13, 2016	77.87	77.87	76.99	77.41	625,493	-1.32(-1.68%)
Sep 12, 2016	77.37	78.91	76.94	78.73	877,498	+0.81(+1.05%)
Sep 09, 2016	78.63	79.04	77.92	77.92	73,564	-1.06(-1.34%)
Sep 08, 2016	78.74	79.22	78.68	78.98	65,319	+0.25(+0.32%)
Sep 07, 2016	78.41	78.84	78.22	78.72	156,845	+0.12(+0.16%)
Sep 06, 2016	79.07	79.15	78.13	78.60	447,606	-0.49(-0.62%)
Sep 02, 2016	78.82	79.09	79.09	79.09	185,351	+0.44(+0.56%)
Sep 01, 2016	79.17	79.38	78.05	78.65	285,905	-0.38(-0.48%)
Aug 31, 2016	79.04	79.21	78.31	79.03	191,997	+0.10(+0.12%)
Aug 30, 2016	78.27	78.94	78.22	78.93	223,290	+0.87(+1.11%)
Aug 29, 2016	77.63	78.33	77.63	78.07	56,901	+0.61(+0.79%)
Aug 26, 2016	77.20	77.84	77.02	77.45	146,848	+0.44(+0.57%)
Aug 25, 2016	76.84	77.03	76.76	77.02	38,013	+0.11(+0.15%)
Aug 24, 2016	77.06	77.27	76.79	76.90	37,919	-0.04(-0.06%)
Aug 23, 2016	77.02	77.37	76.95	76.95	58,397	+0.12(+0.16%)
Aug 22, 2016	76.67	76.88	76.49	76.82	26,535	+0.01(+0.01%)
Aug 19, 2016	76.51	76.86	76.25	76.81	30,170	+0.11(+0.15%)
Aug 18, 2016	76.54	76.84	76.47	76.70	29,148	+0.01(+0.01%)
Aug 17, 2016	76.40	76.75	76.40	76.69	132,752	+0.22(+0.29%)
Aug 16, 2016	76.24	76.61	76.17	76.47	51,863	-0.03(-0.03%)
Aug 15, 2016	75.94	76.59	75.94	76.50	30,543	+0.75(+0.99%)
Aug 12, 2016	75.53	75.77	75.16	75.75	69,867	-0.23(-0.30%)
Aug 11, 2016	75.82	76.19	75.61	75.97	67,955	+0.34(+0.45%)
Aug 10, 2016	76.37	76.46	75.59	75.63	30,295	-0.77(-1.01%)
Aug 09, 2016	76.47	76.68	76.25	76.40	52,722	-0.07(-0.10%)
Aug 08, 2016	76.54	76.83	76.34	76.47	55,016	+0.00(+0.00%)
Aug 05, 2016	75.42	76.47	75.36	76.47	54,129	+1.86(+2.49%)
Aug 04, 2016	74.47	74.72	74.39	74.61	46,135	+0.08(+0.11%)
Aug 03, 2016	73.60	74.55	73.58	74.54	43,453	+0.98(+1.33%)
Aug 02, 2016	73.97	74.22	73.27	73.55	317,787	-0.56(-0.76%)
Aug 01, 2016	74.62	74.81	74.01	74.12	66,238	-0.42(-0.56%)
Jul 29, 2016	74.53	74.82	74.38	74.54	89,034	-0.27(-0.36%)
Jul 28, 2016	74.56	74.91	74.20	74.81	28,457	+0.24(+0.32%)
Jul 27, 2016	74.40	74.85	74.28	74.57	76,278	+0.19(+0.26%)
Jul 26, 2016	74.09	74.39	73.99	74.38	47,696	+0.19(+0.26%)
Jul 25, 2016	74.38	74.38	74.01	74.19	36,185	-0.23(-0.31%)
Jul 22, 2016	74.04	74.43	73.84	74.41	24,773	+0.49(+0.66%)
Jul 21, 2016	74.34	74.47	73.89	73.92	51,283	-0.44(-0.59%)
Jul 20, 2016	74.40	74.44	73.91	74.36	85,210	+0.26(+0.35%)
Jul 19, 2016	73.74	74.29	73.64	74.10	60,288	+0.04(+0.06%)
Jul 18, 2016	73.83	74.15	73.77	74.05	65,257	+0.36(+0.49%)
Jul 15, 2016	74.29	74.29	73.30	73.69	72,602	-0.13(-0.18%)
Jul 14, 2016	74.05	74.82	73.62	73.83	258,922	+1.05(+1.44%)
Jul 13, 2016	72.81	73.04	72.36	72.78	178,964	-0.10(-0.13%)
Jul 12, 2016	72.24	72.93	72.20	72.87	60,591	+1.34(+1.87%)
Jul 11, 2016	71.54	71.99	71.42	71.53	82,370	+0.52(+0.73%)
Jul 08, 2016	70.55	71.15	70.55	71.01	154,687	+1.41(+2.03%)
Jul 07, 2016	69.23	70.12	69.18	69.60	225,716	+0.50(+0.72%)
Jul 06, 2016	68.14	69.17	67.95	69.10	165,180	+0.36(+0.52%)
Jul 05, 2016	69.50	69.51	68.34	68.74	87,140	-1.48(-2.11%)
Jul 01, 2016	70.49	70.23	70.23	70.23	117,898	-0.40(-0.57%)
Jun 30, 2016	70.32	70.63	69.59	70.63	167,528	+0.69(+0.99%)
Jun 29, 2016	69.01	69.95	68.70	69.94	93,528	+1.88(+2.75%)
Jun 28, 2016	67.81	68.16	67.01	68.06	216,500	+1.74(+2.63%)
Jun 27, 2016	68.11	68.11	66.07	66.32	330,733	-2.81(-4.07%)
Jun 24, 2016	69.80	71.03	69.10	69.13	201,452	-4.74(-6.42%)
Jun 23, 2016	73.03	73.87	73.03	73.87	68,368	+1.88(+2.60%)
Jun 22, 2016	72.22	72.64	71.97	72.00	67,094	-0.18(-0.25%)
Jun 21, 2016	72.28	72.32	71.74	72.18	50,610	+0.21(+0.29%)
Jun 20, 2016	72.63	73.17	71.93	71.97	50,550	+0.56(+0.78%)
Jun 17, 2016	71.50	71.96	71.07	71.41	73,983	-0.04(-0.06%)
Jun 16, 2016	70.95	71.52	70.22	71.46	121,022	-0.06(-0.09%)
Jun 15, 2016	71.76	72.47	71.45	71.52	74,443	+0.08(+0.11%)
Jun 14, 2016	72.65	72.80	71.00	71.44	95,065	-1.48(-2.03%)
Jun 13, 2016	73.20	73.98	72.89	72.92	50,975	-0.81(-1.10%)
Jun 10, 2016	74.08	74.11	73.49	73.73	117,652	-1.27(-1.69%)
Jun 09, 2016	75.35	75.36	74.59	75.00	110,860	-0.84(-1.10%)
Jun 08, 2016	75.65	76.02	75.58	75.84	171,077	+0.12(+0.16%)
Jun 07, 2016	76.15	76.27	75.69	75.71	31,440	-0.40(-0.53%)
Jun 06, 2016	75.39	76.43	75.39	76.12	90,123	+0.79(+1.05%)
Jun 03, 2016	75.41	75.50	74.28	75.32	85,990	-1.41(-1.84%)
Jun 02, 2016	76.51	76.73	76.10	76.73	78,686	+0.12(+0.16%)
Jun 01, 2016	75.92	76.71	75.30	76.61	275,382	+0.30(+0.39%)
May 31, 2016	76.88	76.88	76.02	76.32	351,282	-0.20(-0.26%)
May 27, 2016	75.99	76.52	76.52	76.52	90,961	+0.67(+0.89%)
May 26, 2016	76.40	76.40	75.78	75.85	90,058	-0.54(-0.71%)
May 25, 2016	75.66	76.82	75.66	76.39	128,639	+1.04(+1.38%)
May 24, 2016	74.30	75.51	74.30	75.35	268,607	+1.39(+1.88%)
May 23, 2016	73.99	74.22	73.65	73.96	63,681	-0.10(-0.14%)
May 20, 2016	74.03	74.59	73.86	74.07	120,285	+0.46(+0.63%)
May 19, 2016	74.00	74.41	73.08	73.60	113,836	-0.71(-0.95%)
May 18, 2016	72.28	74.40	72.21	74.31	158,362	+2.10(+2.91%)
May 17, 2016	72.32	72.87	72.07	72.21	88,971	-0.33(-0.46%)
May 16, 2016	72.00	72.92	72.00	72.54	76,806	+0.47(+0.65%)
May 13, 2016	73.01	73.65	71.95	72.07	58,084	-1.07(-1.46%)
May 12, 2016	73.57	73.96	72.72	73.13	78,732	-0.14(-0.19%)
May 11, 2016	73.71	74.09	73.27	73.27	76,397	-0.62(-0.84%)
May 10, 2016	73.07	73.97	72.88	73.89	81,084	+1.16(+1.60%)
May 09, 2016	72.76	73.20	72.44	72.73	102,236	-0.19(-0.26%)
May 06, 2016	72.22	72.98	72.02	72.92	57,878	+0.28(+0.38%)
May 05, 2016	73.01	73.27	72.52	72.64	44,112	-0.24(-0.34%)
May 04, 2016	73.17	73.53	72.47	72.89	62,763	-0.92(-1.24%)
May 03, 2016	74.16	74.20	73.21	73.80	116,213	-1.44(-1.91%)
May 02, 2016	74.75	75.30	74.29	75.24	54,184	+0.75(+1.01%)
Apr 29, 2016	74.81	75.03	74.08	74.49	85,493	-0.59(-0.79%)
Apr 28, 2016	75.49	76.12	74.94	75.09	68,224	-1.00(-1.32%)
Apr 27, 2016	75.82	76.48	75.66	76.09	68,095	+0.15(+0.20%)
Apr 26, 2016	75.39	75.99	75.24	75.94	99,617	+0.64(+0.84%)
Apr 25, 2016	75.37	75.58	74.89	75.31	50,688	-0.50(-0.65%)
Apr 22, 2016	75.06	75.96	75.06	75.80	51,073	+0.48(+0.64%)
Apr 21, 2016	75.76	76.16	75.15	75.32	44,122	-0.36(-0.47%)
Apr 20, 2016	74.53	75.73	74.50	75.68	46,942	+1.33(+1.78%)
Apr 19, 2016	73.57	74.39	73.57	74.35	67,682	+0.93(+1.26%)
Apr 18, 2016	72.57	73.49	72.39	73.43	72,288	+0.54(+0.74%)
Apr 15, 2016	73.51	73.58	72.60	72.89	62,975	-0.40(-0.55%)
Apr 14, 2016	72.42	73.74	72.42	73.29	118,412	+0.53(+0.73%)
Apr 13, 2016	71.18	72.83	71.18	72.76	140,743	+2.37(+3.37%)
Apr 12, 2016	69.50	70.48	69.33	70.38	70,490	+1.04(+1.50%)
Apr 11, 2016	69.24	70.03	69.24	69.34	58,674	+0.42(+0.61%)
Apr 08, 2016	69.33	69.81	68.85	68.92	67,067	+0.24(+0.34%)
Apr 07, 2016	69.97	69.97	68.36	68.69	187,952	-1.81(-2.56%)
Apr 06, 2016	69.90	70.53	69.70	70.50	129,325	+0.59(+0.85%)
Apr 05, 2016	70.30	70.36	69.88	69.90	63,243	-1.13(-1.59%)
Apr 04, 2016	71.40	71.51	70.95	71.03	77,907	-0.42(-0.59%)
Apr 01, 2016	70.36	71.54	70.31	71.45	115,044	+0.62(+0.87%)
Mar 31, 2016	70.91	71.25	70.29	70.83	318,498	-0.17(-0.25%)
Mar 30, 2016	70.91	71.56	70.84	71.00	42,588	+0.56(+0.79%)
Mar 29, 2016	70.15	70.44	69.48	70.44	85,090	+0.03(+0.05%)
Mar 28, 2016	70.67	70.73	70.15	70.41	35,182	-0.09(-0.12%)
Mar 24, 2016	70.23	70.50	70.50	70.50	67,476	-0.52(-0.73%)
Mar 23, 2016	71.41	71.46	70.97	71.01	40,181	-0.50(-0.69%)
Mar 22, 2016	71.32	71.75	71.03	71.51	56,158	-0.32(-0.45%)
Mar 21, 2016	71.57	72.22	71.36	71.83	38,025	+0.03(+0.05%)
Mar 18, 2016	71.41	72.08	71.17	71.79	51,665	+1.11(+1.58%)
Mar 17, 2016	69.72	70.91	69.33	70.68	71,436	+0.73(+1.04%)
Mar 16, 2016	69.94	70.67	69.37	69.95	87,860	-0.26(-0.38%)
Mar 15, 2016	69.86	70.26	69.66	70.22	69,584	-0.33(-0.47%)
Mar 14, 2016	70.59	70.72	70.05	70.55	58,694	-0.34(-0.48%)
Mar 11, 2016	69.87	70.89	69.79	70.89	41,682	+1.99(+2.89%)
Mar 10, 2016	69.51	69.78	68.06	68.90	69,177	-0.06(-0.09%)
Mar 09, 2016	69.52	69.52	68.74	68.96	54,853	-0.12(-0.18%)
Mar 08, 2016	69.88	70.00	69.03	69.08	74,578	-1.49(-2.12%)
Mar 07, 2016	70.47	70.80	70.17	70.58	59,433	-0.30(-0.42%)
Mar 04, 2016	70.96	71.18	70.46	70.87	104,571	+0.34(+0.48%)
Mar 03, 2016	69.86	70.53	69.62	70.53	44,728	+0.66(+0.95%)
Mar 02, 2016	69.13	69.89	69.03	69.87	95,447	+0.76(+1.11%)
Mar 01, 2016	66.97	69.11	66.97	69.11	86,335	+2.60(+3.91%)
Feb 29, 2016	67.46	67.69	66.51	66.51	80,443	-1.10(-1.62%)
Feb 26, 2016	67.53	68.18	67.06	67.60	85,999	+0.76(+1.14%)
Feb 25, 2016	66.00	66.84	65.88	66.84	44,962	+0.92(+1.40%)
Feb 24, 2016	65.18	66.00	64.21	65.92	159,025	-0.23(-0.34%)
Feb 23, 2016	67.40	67.40	66.01	66.14	58,400	-1.62(-2.39%)
Feb 22, 2016	67.53	67.90	67.48	67.76	64,063	+1.24(+1.87%)
Feb 19, 2016	66.06	66.67	65.66	66.52	84,923	+0.10(+0.16%)
Feb 18, 2016	67.46	67.46	66.06	66.41	101,502	-0.82(-1.22%)
Feb 17, 2016	67.12	67.62	67.10	67.23	46,610	+0.73(+1.10%)
Feb 16, 2016	66.19	66.75	65.72	66.50	143,233	+1.49(+2.29%)
Feb 12, 2016	63.43	65.01	65.01	65.01	205,368	+2.99(+4.82%)
Feb 11, 2016	62.38	62.85	61.44	62.02	467,035	-2.25(-3.50%)
Feb 10, 2016	65.19	66.00	64.27	64.28	96,978	-0.24(-0.38%)
Feb 09, 2016	63.14	65.01	62.82	64.52	158,169	+0.10(+0.16%)
Feb 08, 2016	65.46	65.49	63.65	64.41	151,988	-2.16(-3.24%)
Feb 05, 2016	67.78	68.16	66.37	66.57	85,733	-1.06(-1.57%)
Feb 04, 2016	66.60	68.15	66.60	67.63	142,982	+0.70(+1.04%)
Feb 03, 2016	67.21	67.21	64.71	66.93	190,314	+0.09(+0.13%)
Feb 02, 2016	68.10	68.10	66.64	66.85	61,868	-2.20(-3.18%)