US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	66.32	66.82	66.30	66.63	9,701,549	+0.43(+0.64%)
Aug 30, 2017	65.72	66.22	65.54	66.20	3,980,728	+0.35(+0.54%)
Aug 29, 2017	65.89	66.15	65.79	65.85	4,649,452	-0.10(-0.15%)
Aug 28, 2017	66.41	66.41	65.76	65.95	4,472,456	-0.34(-0.51%)
Aug 25, 2017	66.22	66.51	65.98	66.28	6,554,314	+0.31(+0.47%)
Aug 24, 2017	66.23	66.53	65.95	65.97	3,706,191	-0.07(-0.10%)
Aug 23, 2017	65.46	66.16	65.37	66.04	4,562,219	+0.54(+0.83%)
Aug 22, 2017	65.67	65.81	65.33	65.50	6,091,063	-0.06(-0.09%)
Aug 21, 2017	65.06	65.70	64.88	65.55	5,839,250	+0.58(+0.90%)
Aug 18, 2017	65.22	65.28	64.80	64.97	10,658,934	-0.48(-0.74%)
Aug 17, 2017	65.75	66.05	65.43	65.45	7,082,885	-0.45(-0.68%)
Aug 16, 2017	65.67	66.08	65.66	65.91	8,325,966	+0.29(+0.44%)
Aug 15, 2017	65.46	65.67	65.24	65.62	6,328,292	-0.19(-0.29%)
Aug 14, 2017	65.03	65.90	64.99	65.81	11,957,249	+0.99(+1.53%)
Aug 11, 2017	65.13	65.26	64.55	64.81	8,975,206	-0.31(-0.48%)
Aug 10, 2017	65.44	65.64	65.11	65.13	5,936,947	-0.50(-0.76%)
Aug 09, 2017	65.89	65.89	65.45	65.63	5,760,267	-0.11(-0.17%)
Aug 08, 2017	65.65	66.00	65.54	65.74	8,823,946	-0.36(-0.55%)
Aug 07, 2017	66.03	66.16	65.77	66.10	6,115,161	+0.05(+0.07%)
Aug 04, 2017	65.85	66.24	65.82	66.05	7,813,898	+0.22(+0.34%)
Aug 03, 2017	65.99	66.24	65.72	65.83	6,612,384	-0.23(-0.35%)
Aug 02, 2017	66.26	66.36	65.84	66.06	7,400,244	-0.42(-0.63%)
Aug 01, 2017	66.48	66.73	66.05	66.48	10,232,800	+0.30(+0.45%)
Jul 31, 2017	66.30	66.32	65.73	66.18	9,486,128	-0.01(-0.01%)
Jul 28, 2017	66.23	66.48	66.05	66.19	5,891,918	-0.14(-0.21%)
Jul 27, 2017	66.19	66.55	65.73	66.33	8,398,609	+0.06(+0.09%)
Jul 26, 2017	65.82	66.47	65.78	66.27	7,530,476	+0.35(+0.54%)
Jul 25, 2017	65.66	65.95	65.52	65.92	6,318,878	+0.08(+0.12%)
Jul 24, 2017	65.95	66.05	65.59	65.84	4,273,905	-0.17(-0.26%)
Jul 21, 2017	65.86	66.00	65.66	66.01	5,437,448	+0.14(+0.21%)
Jul 20, 2017	66.27	66.39	65.84	65.87	8,174,483	-0.26(-0.40%)
Jul 19, 2017	65.59	66.14	65.47	66.14	5,057,723	+0.53(+0.80%)
Jul 18, 2017	65.82	65.88	65.53	65.61	7,627,418	-0.16(-0.25%)
Jul 17, 2017	65.63	65.90	65.36	65.77	5,112,716	+0.26(+0.40%)
Jul 14, 2017	65.32	65.61	65.18	65.51	5,713,671	+0.66(+1.01%)
Jul 13, 2017	64.86	65.04	64.73	64.86	4,934,110	+0.02(+0.04%)
Jul 12, 2017	64.55	65.09	64.43	64.83	8,765,328	+0.80(+1.26%)
Jul 11, 2017	64.17	64.18	63.61	64.03	8,390,390	-0.07(-0.12%)
Jul 10, 2017	64.67	64.81	64.03	64.10	6,168,277	-0.48(-0.74%)
Jul 07, 2017	64.26	64.74	64.17	64.58	5,945,645	+0.31(+0.49%)
Jul 06, 2017	65.06	65.19	64.17	64.26	11,646,253	-1.14(-1.74%)
Jul 05, 2017	66.24	66.24	65.23	65.40	10,984,336	-0.75(-1.13%)
Jul 03, 2017	65.71	66.25	65.54	66.15	8,821,441	+0.70(+1.07%)
Jun 30, 2017	65.73	65.91	65.30	65.45	8,830,105	+0.00(+0.00%)
Jun 29, 2017	65.79	66.13	65.29	65.45	11,845,692	-0.72(-1.09%)
Jun 28, 2017	66.00	66.39	65.96	66.18	5,872,379	+0.09(+0.14%)
Jun 27, 2017	66.37	66.73	66.02	66.09	10,057,082	-0.39(-0.59%)
Jun 26, 2017	66.24	66.64	66.06	66.48	14,829,105	+0.42(+0.64%)
Jun 23, 2017	65.86	66.34	65.79	66.06	10,763,189	+0.26(+0.40%)
Jun 22, 2017	65.64	65.94	65.45	65.80	7,053,108	+0.13(+0.20%)
Jun 21, 2017	65.89	66.02	65.36	65.67	4,307,753	-0.26(-0.39%)
Jun 20, 2017	66.19	66.31	65.53	65.93	7,910,749	-0.22(-0.33%)
Jun 19, 2017	66.08	66.16	65.80	66.15	10,171,519	+0.11(+0.17%)
Jun 16, 2017	66.11	66.18	65.74	66.03	16,988,392	-0.04(-0.06%)
Jun 15, 2017	65.80	66.24	65.40	66.07	6,657,620	+0.23(+0.35%)
Jun 14, 2017	66.02	66.22	65.58	65.84	8,157,646	+0.21(+0.32%)
Jun 13, 2017	65.45	65.67	65.23	65.63	7,756,469	+0.14(+0.21%)
Jun 12, 2017	64.91	65.50	64.82	65.50	11,909,241	+0.43(+0.66%)
Jun 09, 2017	64.77	65.20	64.42	65.06	6,631,949	+0.41(+0.64%)
Jun 08, 2017	64.76	64.86	64.07	64.65	8,598,970	-0.11(-0.16%)
Jun 07, 2017	64.47	64.85	64.45	64.75	5,268,208	+0.27(+0.42%)
Jun 06, 2017	64.77	64.77	64.41	64.49	5,588,158	-0.33(-0.50%)
Jun 05, 2017	64.86	64.99	64.55	64.81	7,265,792	-0.20(-0.31%)
Jun 02, 2017	64.94	65.20	64.71	65.02	8,838,088	+0.63(+0.99%)
Jun 01, 2017	63.98	64.58	63.84	64.38	15,287,584	+0.26(+0.41%)
May 31, 2017	64.24	64.45	63.92	64.12	10,696,969	+0.02(+0.03%)
May 30, 2017	64.40	64.49	64.10	64.10	3,986,989	-0.25(-0.39%)
May 26, 2017	64.88	64.91	64.21	64.36	4,935,648	-0.40(-0.62%)
May 25, 2017	64.70	65.04	64.53	64.75	5,384,589	+0.14(+0.21%)
May 24, 2017	64.27	64.70	64.24	64.62	5,864,842	+0.43(+0.67%)
May 23, 2017	64.21	64.45	64.02	64.19	3,715,235	+0.15(+0.23%)
May 22, 2017	64.01	64.26	63.77	64.04	7,356,779	+0.19(+0.29%)
May 19, 2017	63.51	64.15	63.23	63.85	5,732,483	+0.37(+0.59%)
May 18, 2017	63.27	63.62	62.81	63.48	6,487,817	+0.17(+0.27%)
May 17, 2017	62.95	63.58	62.93	63.31	10,185,333	+0.33(+0.53%)
May 16, 2017	63.28	63.42	62.88	62.97	7,329,879	-0.36(-0.56%)
May 15, 2017	63.12	63.77	63.12	63.33	9,829,431	+0.23(+0.36%)
May 12, 2017	63.39	63.40	63.01	63.10	5,226,300	-0.17(-0.27%)
May 11, 2017	63.39	63.40	62.88	63.27	9,164,870	-0.34(-0.54%)
May 10, 2017	63.24	63.84	63.10	63.62	7,132,211	+0.34(+0.54%)
May 09, 2017	63.60	63.67	63.05	63.27	7,884,925	-0.34(-0.54%)
May 08, 2017	64.01	64.19	63.31	63.62	9,957,227	-0.37(-0.57%)
May 05, 2017	63.50	64.01	63.45	63.98	7,020,480	+0.61(+0.96%)
May 04, 2017	63.27	63.47	62.78	63.37	10,816,579	-0.28(-0.43%)
May 03, 2017	64.29	64.53	63.50	63.65	10,073,841	-0.77(-1.20%)
May 02, 2017	64.67	64.77	64.26	64.42	11,143,897	-0.16(-0.25%)
May 01, 2017	64.28	64.70	64.04	64.58	10,799,833	+0.39(+0.61%)
Apr 28, 2017	64.68	64.83	64.01	64.19	12,462,145	-0.60(-0.93%)
Apr 27, 2017	64.80	65.17	64.67	64.80	6,740,622	+0.07(+0.11%)
Apr 26, 2017	65.06	65.22	64.59	64.72	8,475,554	-0.43(-0.66%)
Apr 25, 2017	65.00	65.26	64.88	65.15	6,406,736	+0.19(+0.29%)
Apr 24, 2017	65.84	65.93	64.49	64.97	13,265,045	-0.57(-0.87%)
Apr 21, 2017	65.67	65.80	65.44	65.54	7,979,048	-0.26(-0.40%)
Apr 20, 2017	65.58	65.85	65.39	65.80	12,785,742	+0.04(+0.06%)
Apr 19, 2017	65.84	66.03	65.66	65.76	7,247,074	-0.11(-0.16%)
Apr 18, 2017	65.71	65.89	65.59	65.86	6,120,690	+0.15(+0.24%)
Apr 17, 2017	65.14	65.72	64.97	65.71	10,070,256	+0.81(+1.25%)
Apr 13, 2017	65.03	65.19	64.86	64.89	4,051,648	-0.13(-0.20%)
Apr 12, 2017	65.13	65.32	64.93	65.02	5,247,639	-0.15(-0.22%)
Apr 11, 2017	64.88	65.24	64.75	65.17	12,114,279	+0.36(+0.55%)
Apr 10, 2017	64.46	64.84	64.43	64.81	8,488,392	+0.45(+0.69%)
Apr 07, 2017	64.36	64.60	64.18	64.36	6,550,945	+0.07(+0.11%)
Apr 06, 2017	63.90	64.34	63.57	64.29	8,563,695	+0.44(+0.69%)
Apr 05, 2017	63.94	64.28	63.84	63.85	8,983,250	+0.02(+0.03%)
Apr 04, 2017	63.87	64.22	63.70	63.84	7,806,021	-0.06(-0.09%)
Apr 03, 2017	63.93	64.00	63.66	63.89	8,913,035	+0.06(+0.09%)
Mar 31, 2017	63.56	64.01	63.45	63.84	12,061,785	+0.30(+0.47%)
Mar 30, 2017	63.35	63.58	62.91	63.53	5,293,693	+0.19(+0.30%)
Mar 29, 2017	63.18	63.37	62.88	63.35	4,727,427	+0.28(+0.44%)
Mar 28, 2017	62.66	63.13	62.41	63.07	6,133,373	+0.28(+0.44%)
Mar 27, 2017	63.06	63.32	62.56	62.79	8,400,033	-0.43(-0.68%)
Mar 24, 2017	63.44	63.59	63.11	63.23	9,326,227	-0.04(-0.07%)
Mar 23, 2017	62.83	63.68	62.72	63.27	10,330,404	+0.47(+0.74%)
Mar 22, 2017	62.96	62.96	62.26	62.80	9,822,797	+0.03(+0.05%)
Mar 21, 2017	63.09	63.31	62.71	62.77	8,183,345	-0.20(-0.32%)
Mar 20, 2017	63.04	63.21	62.85	62.97	7,282,420	-0.02(-0.04%)
Mar 17, 2017	62.89	63.17	62.67	63.00	12,494,269	+0.27(+0.42%)
Mar 16, 2017	62.73	63.13	62.63	62.73	8,039,270	-0.10(-0.17%)
Mar 15, 2017	61.85	63.14	61.78	62.84	14,742,251	+1.14(+1.84%)
Mar 14, 2017	61.73	61.85	61.39	61.70	8,146,128	-0.06(-0.09%)
Mar 13, 2017	61.77	62.12	61.61	61.76	9,931,269	+0.10(+0.16%)
Mar 10, 2017	62.09	62.54	61.38	61.66	14,677,663	-0.15(-0.25%)
Mar 09, 2017	62.57	62.83	61.62	61.81	10,905,090	-0.80(-1.27%)
Mar 08, 2017	63.34	63.36	62.52	62.61	11,797,857	-0.97(-1.53%)
Mar 07, 2017	63.77	63.83	63.32	63.58	5,639,691	-0.27(-0.43%)
Mar 06, 2017	63.96	64.12	63.56	63.86	11,474,788	-0.30(-0.46%)
Mar 03, 2017	64.20	64.30	63.54	64.16	9,530,471	-0.15(-0.24%)
Mar 02, 2017	64.44	64.54	64.13	64.31	6,215,599	-0.27(-0.41%)
Mar 01, 2017	64.45	64.89	64.26	64.58	13,407,170	-0.20(-0.31%)
Feb 28, 2017	65.03	65.03	64.61	64.78	8,435,412	-0.26(-0.40%)
Feb 27, 2017	64.83	65.26	64.70	65.03	6,616,658	+0.34(+0.52%)
Feb 24, 2017	64.35	64.75	64.07	64.70	7,823,011	+0.32(+0.50%)
Feb 23, 2017	64.33	64.46	63.87	64.37	9,221,045	+0.27(+0.43%)
Feb 22, 2017	64.29	64.50	63.77	64.10	9,991,472	-0.16(-0.25%)
Feb 21, 2017	63.37	64.31	63.12	64.26	10,620,575	+0.80(+1.26%)
Feb 17, 2017		63.46	63.46	63.46	0	+0.10(+0.17%)
Feb 16, 2017	63.12	63.74	63.12	63.36	10,253,262	+0.30(+0.47%)
Feb 15, 2017	62.78	63.11	62.43	63.06	12,740,626	-0.06(-0.09%)
Feb 14, 2017	63.31	63.35	62.66	63.12	10,247,564	-0.35(-0.56%)
Feb 13, 2017	63.36	63.58	63.07	63.47	8,290,782	+0.21(+0.33%)
Feb 10, 2017	62.67	63.29	62.63	63.26	7,562,307	+0.48(+0.77%)
Feb 09, 2017	62.63	62.86	62.52	62.78	4,881,911	+0.19(+0.31%)
Feb 08, 2017	62.39	62.68	62.12	62.59	9,672,704	+0.45(+0.73%)
Feb 07, 2017	62.41	62.52	62.03	62.13	5,016,377	-0.09(-0.14%)
Feb 06, 2017	62.59	62.59	62.13	62.22	8,425,267	-0.21(-0.34%)
Feb 03, 2017	62.36	62.71	62.22	62.43	9,399,572	+0.42(+0.68%)
Feb 02, 2017	61.42	62.09	61.39	62.01	8,767,561	+0.68(+1.12%)
Feb 01, 2017	61.94	62.38	61.31	61.33	11,692,605	-0.73(-1.18%)
Jan 31, 2017	61.33	62.35	61.29	62.06	9,016,237	+0.48(+0.78%)
Jan 30, 2017	61.87	61.91	61.41	61.58	6,601,258	-0.43(-0.69%)
Jan 27, 2017	62.71	62.82	61.79	62.01	6,722,792	-0.59(-0.94%)
Jan 26, 2017	62.72	63.00	62.49	62.59	7,224,241	-0.06(-0.10%)
Jan 25, 2017	62.88	63.18	62.48	62.66	9,719,692	-0.34(-0.54%)
Jan 24, 2017	62.83	63.14	62.62	63.00	7,783,480	+0.15(+0.23%)
Jan 23, 2017	62.39	62.96	62.31	62.85	6,375,405	+0.48(+0.76%)
Jan 20, 2017	61.99	62.42	61.91	62.38	9,578,891	+0.39(+0.64%)
Jan 19, 2017	62.30	62.45	61.86	61.98	11,516,961	-0.65(-1.04%)
Jan 18, 2017	62.53	62.84	62.42	62.63	6,941,838	+0.10(+0.17%)
Jan 17, 2017	62.32	62.59	62.20	62.53	8,439,605	+0.42(+0.67%)
Jan 13, 2017		62.11	62.11	62.11	0	-0.06(-0.10%)
Jan 12, 2017	61.91	62.19	61.39	62.17	11,832,086	+0.28(+0.46%)
Jan 11, 2017	62.15	62.34	61.84	61.89	10,167,290	-0.27(-0.43%)
Jan 10, 2017	62.72	62.81	62.13	62.16	9,584,129	-0.59(-0.94%)
Jan 09, 2017	63.33	63.42	62.68	62.75	8,179,627	-0.42(-0.66%)
Jan 06, 2017	62.91	63.50	62.91	63.17	8,401,722	-0.14(-0.22%)
Jan 05, 2017	62.68	63.34	62.37	63.30	11,692,911	+0.22(+0.34%)
Jan 04, 2017	62.22	63.20	62.22	63.09	13,412,121	+0.85(+1.37%)
Jan 03, 2017	62.14	62.29	61.77	62.23	7,826,724	+0.25(+0.40%)
Dec 30, 2016		61.98	61.98	61.98	0	+0.58(+0.94%)
Dec 29, 2016	60.94	61.56	60.69	61.40	7,120,598	+0.60(+0.99%)
Dec 28, 2016	61.30	61.30	60.55	60.80	6,686,561	-0.36(-0.59%)
Dec 27, 2016	61.26	61.33	60.92	61.16	3,401,261	+0.07(+0.12%)
Dec 23, 2016		61.09	61.09	61.09	0	+0.16(+0.26%)
Dec 22, 2016	60.83	61.01	60.39	60.93	5,269,536	-0.11(-0.18%)
Dec 21, 2016	61.84	62.17	61.00	61.04	11,030,208	-0.76(-1.23%)
Dec 20, 2016	61.66	62.28	61.41	61.80	8,614,624	+0.11(+0.18%)
Dec 19, 2016	61.33	61.85	61.28	61.69	13,230,035	+0.68(+1.11%)
Dec 16, 2016	60.41	61.37	60.41	61.01	12,350,332	+0.80(+1.33%)
Dec 15, 2016	60.66	60.91	60.04	60.21	13,067,607	-0.45(-0.75%)
Dec 14, 2016	61.88	62.02	60.49	60.66	19,515,620	-1.14(-1.85%)
Dec 13, 2016	62.06	62.14	61.41	61.81	13,462,905	+0.00(+0.00%)
Dec 12, 2016	61.31	61.85	61.18	61.81	14,050,881	+0.38(+0.62%)
Dec 09, 2016	61.47	61.96	61.34	61.43	9,131,884	-0.05(-0.08%)
Dec 08, 2016	60.69	61.67	60.69	61.47	10,530,098	+0.31(+0.51%)
Dec 07, 2016	60.02	61.21	59.97	61.16	12,625,172	+1.17(+1.95%)
Dec 06, 2016	59.76	60.23	59.58	60.00	9,431,405	+0.38(+0.64%)
Dec 05, 2016	59.27	59.70	59.05	59.61	12,190,228	+0.47(+0.79%)
Dec 02, 2016	58.87	59.70	58.87	59.15	9,792,599	+0.62(+1.06%)
Dec 01, 2016		59.33	58.30	58.53	15,169,966	-0.94(-1.58%)
Nov 30, 2016	59.72	59.95	59.27	59.46	12,674,252	-0.75(-1.25%)
Nov 29, 2016	59.80	60.47	59.74	60.22	9,645,082	+0.49(+0.82%)
Nov 28, 2016	59.50	60.13	59.49	59.73	9,091,084	+0.21(+0.35%)
Nov 25, 2016	59.23	59.82	59.23	59.52	4,390,061	+0.30(+0.51%)
Nov 23, 2016		59.22	59.22	59.22	0	-0.33(-0.55%)
Nov 22, 2016	58.72	59.58	58.68	59.54	9,701,202	+1.00(+1.71%)
Nov 21, 2016	58.80	59.19	58.45	58.54	10,667,903	+0.01(+0.01%)
Nov 18, 2016	58.50	58.74	58.22	58.53	8,653,807	+0.17(+0.30%)
Nov 17, 2016	58.77	59.24	58.34	58.36	12,966,829	-0.48(-0.82%)
Nov 16, 2016	58.87	59.17	58.48	58.84	9,408,590	-0.13(-0.22%)
Nov 15, 2016	59.49	59.88	58.58	58.97	13,523,879	-0.21(-0.36%)
Nov 14, 2016	57.99	59.40	57.61	59.19	24,125,232	+0.99(+1.69%)
Nov 11, 2016	57.83	58.80	57.76	58.20	12,806,836	+0.31(+0.54%)
Nov 10, 2016	58.81	58.92	57.29	57.89	33,268,360	-1.07(-1.82%)
Nov 09, 2016	58.71	59.46	58.13	58.96	23,329,942	-1.11(-1.85%)
Nov 08, 2016	59.69	60.24	59.53	60.08	8,649,414	+0.37(+0.61%)
Nov 07, 2016	59.30	59.79	59.29	59.71	15,294,942	+0.96(+1.64%)
Nov 04, 2016	58.43	58.97	58.28	58.75	12,405,743	+0.31(+0.53%)
Nov 03, 2016	58.81	58.91	58.34	58.44	10,121,277	-0.34(-0.58%)
Nov 02, 2016	59.49	59.59	58.70	58.78	15,053,724	-0.76(-1.28%)
Nov 01, 2016	60.57	60.62	59.38	59.54	16,581,877	-1.34(-2.21%)
Oct 31, 2016	60.34	60.94	60.00	60.89	12,487,833	+0.89(+1.48%)
Oct 28, 2016	59.88	60.47	59.79	60.00	8,846,957	+0.12(+0.20%)
Oct 27, 2016	61.16	61.17	59.72	59.88	15,829,059	-1.41(-2.29%)
Oct 26, 2016	61.70	61.82	60.91	61.28	10,555,288	-0.72(-1.17%)
Oct 25, 2016	62.00	62.10	61.75	62.01	4,542,773	-0.12(-0.19%)
Oct 24, 2016	62.16	62.70	61.88	62.13	6,717,308	+0.17(+0.27%)
Oct 21, 2016	61.66	62.04	61.51	61.96	5,609,676	-0.08(-0.13%)
Oct 20, 2016	62.17	62.40	61.70	62.04	4,777,718	-0.24(-0.38%)
Oct 19, 2016	62.05	62.28	61.71	62.28	6,095,981	+0.26(+0.42%)
Oct 18, 2016	61.95	62.36	61.80	62.01	6,229,897	+0.42(+0.68%)
Oct 17, 2016	61.65	61.99	61.58	61.59	6,873,762	+0.08(+0.13%)
Oct 14, 2016	61.58	62.20	61.42	61.51	11,610,481	-0.21(-0.33%)
Oct 13, 2016	61.20	61.88	60.96	61.72	12,562,755	+0.34(+0.56%)
Oct 12, 2016	60.75	61.43	60.48	61.38	6,143,634	+0.82(+1.35%)
Oct 11, 2016	61.04	61.19	60.42	60.56	10,438,439	-0.61(-1.00%)
Oct 10, 2016	60.86	61.39	60.86	61.17	6,558,535	+0.36(+0.59%)
Oct 07, 2016	61.29	61.82	60.49	60.81	13,817,400	-0.09(-0.14%)
Oct 06, 2016	60.66	61.31	60.06	60.90	16,619,700	+0.10(+0.17%)
Oct 05, 2016	62.16	62.44	60.77	60.80	20,001,556	-1.20(-1.93%)
Oct 04, 2016	62.96	62.96	61.69	62.00	14,766,166	-0.91(-1.44%)
Oct 03, 2016	63.74	63.83	62.83	62.90	19,283,344	-1.16(-1.81%)
Sep 30, 2016	64.75	64.96	64.01	64.06	11,679,790	-0.31(-0.48%)
Sep 29, 2016	64.88	65.04	64.13	64.37	8,982,452	-0.70(-1.07%)
Sep 28, 2016	64.83	65.17	64.56	65.07	5,881,831	+0.36(+0.55%)
Sep 27, 2016	65.39	65.45	64.57	64.72	8,026,698	-0.51(-0.78%)
Sep 26, 2016	64.99	65.39	64.76	65.22	7,253,013	+0.08(+0.12%)
Sep 23, 2016	64.87	66.46	64.31	65.15	11,451,293	+0.17(+0.25%)
Sep 22, 2016	64.37	65.03	64.33	64.98	13,105,672	+1.24(+1.94%)
Sep 21, 2016	63.12	63.90	62.34	63.75	15,867,036	+0.72(+1.15%)
Sep 20, 2016	63.61	63.61	63.00	63.02	9,962,119	-0.10(-0.16%)
Sep 19, 2016	62.74	63.19	62.71	63.12	7,869,407	+0.59(+0.94%)
Sep 16, 2016	62.41	62.63	62.15	62.53	12,863,922	-0.06(-0.10%)
Sep 15, 2016	62.28	62.72	61.98	62.60	9,324,769	+0.28(+0.46%)
Sep 14, 2016	62.26	62.71	62.09	62.31	9,373,778	+0.19(+0.30%)
Sep 13, 2016	63.29	63.40	61.97	62.12	18,204,694	-1.55(-2.44%)
Sep 12, 2016	62.63	63.96	62.63	63.67	16,908,984	+0.76(+1.21%)
Sep 09, 2016	64.49	64.68	62.91	62.91	22,023,818	-2.61(-3.98%)
Sep 08, 2016	66.04	66.16	65.49	65.52	8,498,666	-0.76(-1.14%)
Sep 07, 2016	65.99	66.35	65.68	66.27	10,112,609	+0.38(+0.57%)
Sep 06, 2016	65.51	65.94	65.21	65.90	12,331,175	+0.46(+0.71%)
Sep 02, 2016	65.12	65.43	65.43	65.43	9,637,103	+0.52(+0.80%)