S&P 500 ETF Vanguard (NY: VOO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	197.24	197.54	196.61	196.79	3,365,262	+0.33(+0.17%)
Jun 29, 2017	198.34	198.44	195.34	196.46	5,205,389	-1.71(-0.86%)
Jun 28, 2017	197.38	198.37	197.18	198.17	3,244,809	+1.74(+0.88%)
Jun 27, 2017	197.81	198.09	196.41	196.44	3,923,141	-1.58(-0.80%)
Jun 26, 2017	198.51	198.91	197.84	198.01	1,491,400	+0.06(+0.03%)
Jun 23, 2017	197.73	198.20	197.38	197.95	1,418,985	+0.34(+0.17%)
Jun 22, 2017	197.76	198.20	197.50	197.62	1,523,897	-0.11(-0.06%)
Jun 21, 2017	198.12	198.25	197.30	197.73	1,611,882	-0.08(-0.04%)
Jun 20, 2017	198.81	198.81	197.77	197.81	1,548,382	-1.31(-0.66%)
Jun 19, 2017	198.26	199.17	198.16	199.12	1,624,771	+1.62(+0.82%)
Jun 16, 2017	197.62	197.67	196.68	197.50	1,817,723	+0.05(+0.03%)
Jun 15, 2017	196.61	197.55	196.33	197.45	2,460,926	-0.40(-0.20%)
Jun 14, 2017	198.34	198.36	197.07	197.84	2,137,855	-0.21(-0.11%)
Jun 13, 2017	197.61	198.12	197.30	198.06	2,460,496	+0.96(+0.49%)
Jun 12, 2017	196.92	197.16	196.30	197.09	2,054,658	-0.08(-0.04%)
Jun 09, 2017	197.72	198.44	195.94	197.17	2,400,403	-0.23(-0.12%)
Jun 08, 2017	197.46	197.89	196.94	197.40	1,265,108	+0.07(+0.04%)
Jun 07, 2017	197.34	197.55	196.67	197.33	1,506,324	+0.33(+0.17%)
Jun 06, 2017	197.06	197.57	196.91	197.01	1,642,966	-0.56(-0.29%)
Jun 05, 2017	197.61	197.86	197.45	197.57	2,075,733	-0.13(-0.07%)
Jun 02, 2017	197.16	197.90	196.88	197.70	2,105,612	+0.62(+0.31%)
Jun 01, 2017	195.97	197.13	195.73	197.09	2,393,196	+1.53(+0.78%)
May 31, 2017	195.89	195.92	194.90	195.56	2,636,739	-0.04(-0.02%)
May 30, 2017	195.46	195.82	195.34	195.60	1,713,647	-0.19(-0.10%)
May 26, 2017	195.64	195.91	195.56	195.79	1,355,769	+0.01(+0.00%)
May 25, 2017	195.34	196.06	195.15	195.78	1,773,978	+0.91(+0.47%)
May 24, 2017	194.65	194.97	194.33	194.87	1,648,642	+0.47(+0.24%)
May 23, 2017	194.36	194.56	194.00	194.40	1,427,073	+0.38(+0.20%)
May 22, 2017	193.43	194.13	193.41	194.02	2,108,267	+1.08(+0.56%)
May 19, 2017	192.22	193.62	192.17	192.95	2,761,807	+1.19(+0.62%)
May 18, 2017	190.85	192.53	190.67	191.76	3,281,313	+0.70(+0.36%)
May 17, 2017	192.86	193.27	190.93	191.06	3,975,128	-3.45(-1.77%)
May 16, 2017	194.86	194.91	194.09	194.51	2,773,036	-0.04(-0.02%)
May 15, 2017	193.98	194.72	193.94	194.54	1,633,409	+0.98(+0.51%)
May 12, 2017	193.65	193.73	193.31	193.57	1,197,561	-0.30(-0.15%)
May 11, 2017	193.86	194.02	192.87	193.87	2,103,514	-0.40(-0.20%)
May 10, 2017	193.87	194.28	193.69	194.26	1,209,803	+0.36(+0.19%)
May 09, 2017	194.34	194.51	193.59	193.90	1,855,783	-0.25(-0.13%)
May 08, 2017	194.20	194.31	193.71	194.15	2,521,540	+0.01(+0.00%)
May 05, 2017	193.70	194.14	193.31	194.14	1,960,754	+0.78(+0.40%)
May 04, 2017	193.44	193.51	192.59	193.36	1,631,264	+0.18(+0.09%)
May 03, 2017	193.01	193.35	192.53	193.19	1,870,151	-0.19(-0.10%)
May 02, 2017	193.46	193.54	193.00	193.38	2,916,555	+0.06(+0.03%)
May 01, 2017	193.34	193.71	192.92	193.32	1,707,760	+0.47(+0.24%)
Apr 28, 2017	193.50	193.50	192.70	192.85	1,425,547	-0.37(-0.19%)
Apr 27, 2017	193.38	193.52	192.74	193.22	1,308,281	+0.15(+0.08%)
Apr 26, 2017	193.17	194.00	193.04	193.07	3,201,433	-0.14(-0.07%)
Apr 25, 2017	192.68	193.52	192.58	193.21	1,978,535	+1.16(+0.60%)
Apr 24, 2017	192.10	192.28	191.64	192.06	2,681,846	+2.03(+1.07%)
Apr 21, 2017	190.53	190.57	189.61	190.03	2,940,748	-0.56(-0.29%)
Apr 20, 2017	189.66	191.00	189.34	190.58	3,099,411	+1.54(+0.82%)
Apr 19, 2017	189.95	190.29	188.85	189.04	2,303,743	-0.41(-0.22%)
Apr 18, 2017	189.28	189.89	188.77	189.45	3,056,123	-0.52(-0.27%)
Apr 17, 2017	188.79	189.98	188.62	189.97	1,980,141	+1.65(+0.88%)
Apr 13, 2017	189.23	189.89	188.32	188.32	2,048,066	-1.26(-0.67%)
Apr 12, 2017	190.11	190.28	189.34	189.59	2,270,142	-0.79(-0.41%)
Apr 11, 2017	190.23	190.45	189.01	190.37	2,018,586	-0.24(-0.12%)
Apr 10, 2017	190.61	191.33	190.12	190.61	1,487,045	+0.13(+0.07%)
Apr 07, 2017	190.43	191.12	190.03	190.48	2,081,076	-0.17(-0.09%)
Apr 06, 2017	190.30	191.16	189.87	190.65	1,853,819	+0.49(+0.26%)
Apr 05, 2017	191.34	192.26	189.97	190.15	2,620,350	-0.58(-0.31%)
Apr 04, 2017	190.30	190.78	189.97	190.73	2,812,935	+0.11(+0.06%)
Apr 03, 2017	191.01	191.17	189.45	190.63	3,223,559	-0.24(-0.12%)
Mar 31, 2017	191.05	191.54	190.88	190.87	1,509,168	-0.46(-0.24%)
Mar 30, 2017	190.71	191.55	190.54	191.32	2,827,948	+0.51(+0.27%)
Mar 29, 2017	190.31	190.97	190.10	190.81	1,982,152	+0.28(+0.15%)
Mar 28, 2017	188.93	190.96	188.84	190.53	3,465,416	+1.40(+0.74%)
Mar 27, 2017	187.80	189.43	187.57	189.13	2,360,963	-0.31(-0.16%)
Mar 24, 2017	189.80	190.35	188.69	189.44	3,001,149	-0.06(-0.03%)
Mar 23, 2017	189.50	190.58	189.18	189.50	2,762,058	-0.19(-0.10%)
Mar 22, 2017	189.30	189.98	188.75	189.69	2,947,047	+0.39(+0.20%)
Mar 21, 2017	192.31	192.42	189.16	189.31	3,948,100	-2.42(-1.26%)
Mar 20, 2017	191.95	192.21	191.41	191.72	1,179,710	-0.20(-0.10%)
Mar 17, 2017	192.57	192.70	191.92	191.92	1,809,046	-0.39(-0.20%)
Mar 16, 2017	192.84	192.88	192.00	192.31	1,948,365	-0.32(-0.17%)
Mar 15, 2017	191.54	193.06	191.32	192.63	3,824,909	+1.59(+0.83%)
Mar 14, 2017	191.23	191.26	190.46	191.04	1,626,535	-0.65(-0.34%)
Mar 13, 2017	191.59	191.79	191.31	191.69	1,580,831	+0.11(+0.06%)
Mar 10, 2017	191.91	191.91	190.78	191.58	2,072,523	+0.67(+0.35%)
Mar 09, 2017	190.84	191.29	190.08	190.91	1,861,612	+0.20(+0.11%)
Mar 08, 2017	191.39	191.61	190.62	190.71	2,032,008	-0.40(-0.21%)
Mar 07, 2017	191.41	191.72	190.92	191.12	1,985,082	-0.58(-0.30%)
Mar 06, 2017	191.49	192.00	191.11	191.69	1,743,477	-0.60(-0.31%)
Mar 03, 2017	192.05	192.39	191.70	192.29	2,010,951	+0.11(+0.06%)
Mar 02, 2017	193.18	193.21	192.09	192.19	1,879,795	-1.13(-0.59%)
Mar 01, 2017	192.22	193.77	192.19	193.32	3,786,688	+2.70(+1.42%)
Feb 28, 2017	190.85	191.06	190.31	190.62	2,483,067	-0.56(-0.29%)
Feb 27, 2017	190.83	191.34	190.57	191.18	2,211,804	+0.28(+0.15%)
Feb 24, 2017	189.87	190.92	189.82	190.90	1,865,323	+0.23(+0.12%)
Feb 23, 2017	191.03	191.03	189.94	190.67	1,955,496	+0.10(+0.06%)
Feb 22, 2017	190.31	190.72	190.16	190.56	1,675,750	-0.09(-0.05%)
Feb 21, 2017	189.96	190.83	189.89	190.65	2,155,894	+1.12(+0.59%)
Feb 17, 2017		189.53	189.53	189.53	0	+0.29(+0.15%)
Feb 16, 2017	189.45	189.59	188.56	189.25	2,186,966	-0.15(-0.08%)
Feb 15, 2017	188.22	189.58	188.19	189.39	2,330,694	+0.96(+0.51%)
Feb 14, 2017	187.52	188.44	187.18	188.44	2,879,023	+0.78(+0.42%)
Feb 13, 2017	187.14	187.92	187.10	187.66	1,998,472	+0.99(+0.53%)
Feb 10, 2017	186.28	186.87	186.17	186.66	1,608,385	+0.75(+0.40%)
Feb 09, 2017		186.20	185.06	185.92	1,409,113	+1.05(+0.57%)
Feb 08, 2017		184.94	184.08	184.86	1,248,285	+0.24(+0.13%)
Feb 07, 2017	184.98	185.14	184.40	184.63	1,360,406	+0.04(+0.02%)
Feb 06, 2017	184.51	184.88	184.27	184.58	1,532,258	-0.39(-0.21%)
Feb 03, 2017	184.48	185.05	184.20	184.97	4,856,365	+1.36(+0.74%)
Feb 02, 2017	183.17	183.88	182.85	183.61	1,891,896	+0.08(+0.04%)
Feb 01, 2017	184.07	184.28	182.97	183.53	3,073,071	+0.03(+0.01%)
Jan 31, 2017	182.95	183.50	182.47	183.50	4,312,744	-0.01(-0.00%)
Jan 30, 2017	183.95	183.99	182.62	183.51	3,168,517	-1.12(-0.60%)
Jan 27, 2017	184.98	185.07	184.43	184.63	1,626,378	-0.26(-0.14%)
Jan 26, 2017	184.98	185.20	184.63	184.89	2,829,990	-0.14(-0.08%)
Jan 25, 2017	184.39	185.08	184.22	185.03	3,265,238	+1.53(+0.83%)
Jan 24, 2017	182.53	183.88	182.43	183.50	2,208,141	+1.16(+0.64%)
Jan 23, 2017	182.51	182.83	181.62	182.34	5,222,851	-0.42(-0.23%)
Jan 20, 2017	182.77	183.26	182.26	182.76	2,371,712	+0.59(+0.32%)
Jan 19, 2017	182.89	183.03	181.75	182.18	1,883,564	-0.62(-0.34%)
Jan 18, 2017	182.66	182.84	182.14	182.79	2,255,335	+0.39(+0.21%)
Jan 17, 2017	182.47	182.83	182.06	182.40	1,924,615	-0.65(-0.36%)
Jan 13, 2017		183.05	183.05	183.05	0	+0.36(+0.20%)
Jan 12, 2017	182.62	182.82	181.37	182.69	3,694,538	-0.40(-0.22%)
Jan 11, 2017	182.51	183.10	181.88	183.10	6,466,067	+0.52(+0.28%)
Jan 10, 2017	182.56	183.37	182.22	182.58	2,493,290	-0.03(-0.01%)
Jan 09, 2017	182.95	183.07	182.55	182.61	1,941,837	-0.58(-0.32%)
Jan 06, 2017	182.64	183.61	182.12	183.19	2,499,161	+0.71(+0.39%)
Jan 05, 2017	182.43	182.69	181.78	182.47	3,156,593	-0.14(-0.08%)
Jan 04, 2017	181.95	182.81	181.88	182.62	5,263,960	+1.07(+0.59%)
Jan 03, 2017	181.49	182.06	180.51	181.54	5,409,458	+1.26(+0.70%)
Dec 30, 2016		180.29	180.29	180.29	0	-0.62(-0.34%)
Dec 29, 2016	180.98	181.31	180.46	180.91	2,019,163	-0.03(-0.02%)
Dec 28, 2016	182.65	182.71	180.81	180.95	2,537,196	-1.44(-0.79%)
Dec 27, 2016	182.19	182.78	182.19	182.39	2,070,273	+0.45(+0.25%)
Dec 23, 2016		181.94	181.94	181.94	0	+0.16(+0.09%)
Dec 22, 2016	181.91	181.98	181.33	181.78	2,122,448	-0.23(-0.13%)
Dec 21, 2016	182.44	182.56	182.01	182.01	1,771,634	-0.50(-0.27%)
Dec 20, 2016	182.32	182.66	182.11	182.51	3,661,178	+0.70(+0.38%)
Dec 19, 2016	181.60	182.21	181.45	181.81	2,339,583	+0.41(+0.23%)
Dec 16, 2016	182.23	182.25	181.12	181.40	3,522,510	-0.31(-0.17%)
Dec 15, 2016	181.27	182.59	181.15	181.72	3,218,878	+0.67(+0.37%)
Dec 14, 2016	182.25	182.90	180.62	181.04	4,850,540	-1.51(-0.83%)
Dec 13, 2016	181.98	183.00	181.93	182.55	3,059,632	+1.24(+0.68%)
Dec 12, 2016	181.44	181.88	180.94	181.31	2,772,368	-0.20(-0.11%)
Dec 09, 2016	180.66	181.54	180.62	181.51	2,259,740	+1.10(+0.61%)
Dec 08, 2016	179.99	180.88	179.73	180.42	3,406,845	+0.47(+0.26%)
Dec 07, 2016	177.54	180.05	177.41	179.94	2,582,223	+2.25(+1.27%)
Dec 06, 2016	177.30	177.70	176.84	177.69	2,765,212	+0.62(+0.35%)
Dec 05, 2016	176.84	177.41	176.64	177.07	2,373,077	+1.01(+0.57%)
Dec 02, 2016	176.02	176.48	175.71	176.06	2,428,282	+0.12(+0.07%)
Dec 01, 2016	176.87	176.90	175.62	175.94	3,760,197	-0.69(-0.39%)
Nov 30, 2016	177.61	177.76	176.55	176.63	2,704,483	-0.40(-0.23%)
Nov 29, 2016	176.72	177.46	176.43	177.03	1,936,141	+0.28(+0.16%)
Nov 28, 2016	177.21	177.47	176.58	176.75	2,512,905	-0.84(-0.47%)
Nov 25, 2016	177.22	177.59	177.12	177.59	2,112,016	+0.71(+0.40%)
Nov 23, 2016		176.88	176.88	176.88	0	+0.16(+0.09%)
Nov 22, 2016	176.78	176.92	176.08	176.72	3,178,101	+0.32(+0.18%)
Nov 21, 2016	175.62	176.44	175.50	176.40	3,026,479	+1.29(+0.74%)
Nov 18, 2016	175.55	175.69	174.92	175.11	1,911,702	-0.31(-0.18%)
Nov 17, 2016	174.72	175.52	174.64	175.42	1,348,586	+0.83(+0.47%)
Nov 16, 2016	174.34	174.79	174.23	174.59	1,369,564	-0.30(-0.17%)
Nov 15, 2016	173.91	174.90	173.72	174.89	2,896,967	+1.41(+0.81%)
Nov 14, 2016	173.92	174.09	172.84	173.49	3,037,918	+0.03(+0.02%)
Nov 11, 2016	173.16	173.63	172.53	173.46	2,239,310	-0.32(-0.19%)
Nov 10, 2016	174.12	174.92	172.45	173.78	5,872,277	+0.40(+0.23%)
Nov 09, 2016	170.12	173.96	170.10	173.38	7,011,914	+1.83(+1.07%)
Nov 08, 2016	170.44	172.07	170.19	171.55	3,493,622	+0.78(+0.46%)
Nov 07, 2016	169.45	170.82	169.31	170.76	3,092,938	+3.67(+2.19%)
Nov 04, 2016	167.38	168.17	166.96	167.10	2,545,692	-0.23(-0.14%)
Nov 03, 2016	168.24	168.43	167.02	167.33	1,732,784	-0.65(-0.39%)
Nov 02, 2016	168.79	169.13	167.64	167.98	3,891,117	-1.12(-0.66%)
Nov 01, 2016	170.62	170.64	167.94	169.10	2,815,054	-1.19(-0.70%)
Oct 31, 2016	170.60	170.82	170.15	170.28	2,081,269	+0.00(+0.00%)
Oct 28, 2016	170.79	171.39	169.65	170.28	3,016,072	-0.54(-0.32%)
Oct 27, 2016	171.95	171.98	170.74	170.82	1,874,091	-0.45(-0.27%)
Oct 26, 2016	170.83	171.79	170.63	171.28	1,377,757	-0.38(-0.22%)
Oct 25, 2016	172.03	172.26	171.46	171.66	1,678,648	-0.49(-0.28%)
Oct 24, 2016	172.24	172.48	171.87	172.15	936,175	+0.70(+0.41%)
Oct 21, 2016	170.64	171.54	170.50	171.45	1,577,186	+0.04(+0.03%)
Oct 20, 2016	171.37	171.89	170.78	171.41	1,500,910	-0.28(-0.16%)
Oct 19, 2016	171.47	171.99	171.16	171.69	1,193,307	+0.47(+0.28%)
Oct 18, 2016	171.65	171.71	170.89	171.22	1,447,721	+1.00(+0.59%)
Oct 17, 2016	170.73	170.98	170.00	170.21	1,516,277	-0.51(-0.30%)
Oct 14, 2016	171.61	172.02	170.70	170.72	1,396,669	+0.04(+0.03%)
Oct 13, 2016	170.02	171.14	169.23	170.68	2,757,254	-0.55(-0.32%)
Oct 12, 2016	171.15	171.69	170.68	171.23	1,671,518	+0.22(+0.13%)
Oct 11, 2016	172.79	172.85	170.34	171.01	3,029,160	-2.10(-1.21%)
Oct 10, 2016	172.32	173.62	173.06	173.11	1,486,704	+0.79(+0.46%)
Oct 07, 2016	173.16	173.31	171.61	172.32	2,057,069	-0.64(-0.37%)
Oct 06, 2016	172.56	173.09	172.06	172.95	1,280,430	+0.20(+0.12%)
Oct 05, 2016	172.59	173.17	172.54	172.75	1,291,151	+0.72(+0.42%)
Oct 04, 2016	173.01	173.20	171.46	172.04	3,261,926	-0.80(-0.46%)
Oct 03, 2016	172.94	173.09	172.31	172.84	2,445,980	-0.55(-0.32%)
Sep 30, 2016	172.80	173.96	172.57	173.39	3,605,550	+1.38(+0.80%)
Sep 29, 2016	173.41	173.76	171.51	172.01	2,362,352	-1.63(-0.94%)
Sep 28, 2016	172.94	173.72	172.03	173.64	1,627,076	+0.93(+0.54%)
Sep 27, 2016	171.51	172.80	171.18	172.71	1,682,213	+1.05(+0.61%)
Sep 26, 2016	172.33	172.44	171.48	171.66	2,809,288	-1.38(-0.80%)
Sep 23, 2016	173.64	173.76	172.98	173.04	1,619,813	-0.93(-0.54%)
Sep 22, 2016	173.89	174.28	173.64	173.97	2,538,469	+1.04(+0.60%)
Sep 21, 2016	171.65	173.09	171.03	172.94	2,565,414	+1.92(+1.12%)
Sep 20, 2016	171.79	171.94	170.98	171.02	1,482,905	+0.02(+0.01%)
Sep 19, 2016	171.59	172.16	170.73	171.00	2,361,892	+0.05(+0.03%)
Sep 16, 2016	171.06	171.21	170.32	170.95	2,033,080	-0.67(-0.39%)
Sep 15, 2016	169.74	171.98	169.62	171.62	2,148,142	+1.75(+1.03%)
Sep 14, 2016	170.02	171.15	169.40	169.87	3,399,740	-0.10(-0.06%)
Sep 13, 2016	171.26	171.49	169.40	169.98	3,855,950	-2.46(-1.43%)
Sep 12, 2016	169.31	172.84	169.24	172.44	3,223,073	+2.43(+1.43%)
Sep 09, 2016	172.96	173.04	170.00	170.00	3,954,474	-4.21(-2.41%)
Sep 08, 2016	174.30	174.56	173.92	174.21	2,509,793	-0.41(-0.23%)
Sep 07, 2016	174.47	174.76	174.03	174.62	1,675,258	-0.01(-0.01%)
Sep 06, 2016	174.36	174.66	173.69	174.63	1,829,680	+0.55(+0.31%)
Sep 02, 2016	174.11	174.08	174.08	174.08	1,790,774	+0.77(+0.45%)
Sep 01, 2016	173.32	173.57	172.23	173.31	2,527,762	-0.03(-0.02%)
Aug 31, 2016	173.50	173.60	172.58	173.34	2,697,853	-0.43(-0.25%)
Aug 30, 2016	174.00	174.25	173.28	173.77	1,619,923	-0.33(-0.19%)
Aug 29, 2016	173.35	174.32	173.31	174.10	1,312,954	+0.88(+0.51%)
Aug 26, 2016	173.72	174.67	172.40	173.22	3,327,186	-0.33(-0.19%)
Aug 25, 2016	173.31	173.94	173.18	173.55	1,453,342	-0.14(-0.08%)
Aug 24, 2016	174.44	174.51	173.29	173.69	1,336,701	-0.84(-0.48%)
Aug 23, 2016	174.78	175.07	174.50	174.53	1,397,890	+0.32(+0.18%)
Aug 22, 2016	174.02	174.41	173.65	174.21	1,013,359	-0.02(-0.01%)
Aug 19, 2016	174.05	174.38	173.59	174.23	1,370,655	-0.24(-0.14%)
Aug 18, 2016	174.08	174.50	173.97	174.47	5,998,196	+0.42(+0.24%)
Aug 17, 2016	173.80	174.22	173.01	174.05	3,634,583	+0.29(+0.17%)
Aug 16, 2016	174.29	174.33	173.76	173.77	1,992,621	-0.90(-0.52%)
Aug 15, 2016	174.53	174.98	174.50	174.67	1,210,365	+0.50(+0.29%)
Aug 12, 2016	174.03	174.37	173.79	174.17	1,978,555	-0.17(-0.10%)
Aug 11, 2016	174.03	174.53	173.75	174.34	1,893,455	+0.85(+0.49%)
Aug 10, 2016	174.05	174.10	173.18	173.49	1,406,950	-0.44(-0.25%)
Aug 09, 2016	173.92	174.39	173.64	173.93	2,096,159	+0.11(+0.07%)
Aug 08, 2016	174.11	174.20	173.57	173.82	1,659,647	-0.09(-0.05%)
Aug 05, 2016	173.18	173.95	173.05	173.91	2,093,244	+1.39(+0.81%)
Aug 04, 2016	172.45	172.80	172.06	172.51	1,593,881	+0.16(+0.10%)
Aug 03, 2016	171.79	172.38	171.50	172.35	2,368,286	+0.50(+0.29%)
Aug 02, 2016	172.71	172.84	171.05	171.85	4,702,871	-1.08(-0.62%)
Aug 01, 2016	173.18	173.50	172.52	172.93	2,430,391	-0.20(-0.12%)
Jul 29, 2016	172.57	173.41	172.30	173.13	2,024,250	+0.30(+0.18%)
Jul 28, 2016	172.44	173.07	172.00	172.83	1,078,772	+0.19(+0.11%)
Jul 27, 2016	173.14	173.18	171.89	172.64	2,440,374	-0.11(-0.06%)
Jul 26, 2016	172.63	173.11	172.00	172.75	1,617,798	-0.01(-0.01%)
Jul 25, 2016	172.97	173.04	172.17	172.76	1,349,717	-0.42(-0.24%)
Jul 22, 2016	172.56	173.22	172.28	173.18	1,932,573	+0.80(+0.46%)
Jul 21, 2016	172.95	173.17	171.99	172.38	5,190,939	-0.65(-0.38%)
Jul 20, 2016	172.82	173.27	172.38	173.03	1,262,268	+0.69(+0.40%)
Jul 19, 2016	172.13	172.36	171.91	172.33	1,154,824	-0.19(-0.11%)
Jul 18, 2016	172.15	172.66	171.93	172.52	1,330,276	+0.50(+0.29%)
Jul 15, 2016	172.83	172.83	171.64	172.03	2,700,851	-0.26(-0.15%)
Jul 14, 2016	172.52	172.72	171.92	172.29	4,248,578	+1.00(+0.58%)
Jul 13, 2016	171.75	171.75	170.88	171.29	3,185,298	-0.06(-0.04%)
Jul 12, 2016	171.01	171.62	170.79	171.35	2,712,045	+1.20(+0.70%)
Jul 11, 2016	169.95	170.64	169.77	170.15	4,133,035	+0.59(+0.35%)
Jul 08, 2016	168.22	169.73	167.02	169.56	2,357,940	+2.54(+1.52%)
Jul 07, 2016	167.29	167.90	166.32	167.02	1,962,442	-0.11(-0.07%)
Jul 06, 2016	165.69	167.23	165.04	167.14	2,529,779	+0.98(+0.59%)
Jul 05, 2016	166.57	166.65	165.56	166.16	2,569,788	-1.17(-0.70%)