US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	43.17	43.50	43.02	43.48	13,479,196	+0.48(+1.12%)
Oct 26, 2012	43.23	43.00	43.00	43.00	13,449,538	-0.25(-0.58%)
Oct 25, 2012	43.61	43.78	42.85	43.25	10,968,723	-0.19(-0.44%)
Oct 24, 2012	43.51	43.66	43.27	43.44	6,753,240	+0.03(+0.06%)
Oct 23, 2012	43.85	43.60	43.10	43.41	10,282,697	-0.60(-1.36%)
Oct 19, 2012	44.44	44.54	43.97	44.01	13,081,412	-0.41(-0.93%)
Oct 18, 2012	43.95	44.44	43.93	44.42	11,995,270	+0.41(+0.94%)
Oct 17, 2012	43.79	44.06	43.66	44.01	13,549,133	+0.07(+0.15%)
Oct 16, 2012	43.87	44.01	43.83	43.94	10,116,097	+0.20(+0.47%)
Oct 15, 2012	43.45	43.75	43.13	43.74	8,828,925	+0.29(+0.67%)
Oct 12, 2012	43.61	43.82	43.38	43.44	8,824,972	-0.19(-0.44%)
Oct 11, 2012	43.74	43.88	43.59	43.63	11,969,816	+0.01(+0.02%)
Oct 10, 2012	43.55	43.74	43.44	43.63	10,343,052	+0.05(+0.12%)
Oct 09, 2012	43.79	43.97	43.53	43.57	10,096,633	-0.19(-0.43%)
Oct 08, 2012	43.72	43.80	43.61	43.76	7,254,591	-0.18(-0.42%)
Oct 05, 2012	43.94	44.12	43.75	43.95	11,334,166	+0.19(+0.43%)
Oct 04, 2012	44.05	44.16	43.66	43.76	13,081,422	-0.16(-0.37%)
Oct 03, 2012	43.79	44.22	43.73	43.92	12,791,498	+0.13(+0.29%)
Oct 02, 2012	43.51	43.79	43.44	43.79	13,261,920	+0.37(+0.84%)
Oct 01, 2012	43.82	43.89	43.07	43.42	13,770,344	-0.31(-0.71%)
Sep 28, 2012	43.67	43.91	43.47	43.74	14,441,270	-0.10(-0.23%)
Sep 27, 2012	43.71	44.04	43.63	43.84	9,774,127	+0.24(+0.55%)
Sep 26, 2012	43.57	43.85	43.51	43.60	15,071,758	-0.04(-0.10%)
Sep 25, 2012	44.40	44.42	43.62	43.64	12,686,955	-0.65(-1.47%)
Sep 24, 2012	44.12	44.51	44.11	44.29	15,767,727	-0.05(-0.11%)
Sep 21, 2012	44.49	44.50	44.31	44.34	16,535,586	-0.01(-0.02%)
Sep 20, 2012	44.88	44.66	44.18	44.35	21,573,250	-0.53(-1.17%)
Sep 19, 2012	45.10	45.17	44.86	44.88	10,043,959	-0.21(-0.46%)
Sep 18, 2012	45.36	45.40	44.96	45.09	12,993,302	-0.39(-0.86%)
Sep 17, 2012	45.69	45.85	45.42	45.48	6,145,715	-0.22(-0.47%)
Sep 14, 2012	45.52	46.00	45.52	45.69	12,790,911	+0.24(+0.52%)
Sep 13, 2012	44.95	45.52	44.84	45.46	14,035,377	+0.55(+1.22%)
Sep 12, 2012	44.82	44.91	44.64	44.91	9,856,761	+0.17(+0.38%)
Sep 11, 2012	44.56	44.76	44.48	44.74	8,829,837	+0.18(+0.39%)
Sep 10, 2012	44.82	44.82	44.49	44.57	8,787,123	-0.29(-0.65%)
Sep 07, 2012	44.83	44.94	44.70	44.86	8,619,795	+0.08(+0.18%)
Sep 06, 2012	44.64	44.78	44.57	44.78	9,622,190	+0.35(+0.79%)
Sep 05, 2012	44.47	44.51	44.19	44.43	10,891,468	-0.03(-0.06%)
Sep 04, 2012	44.15	44.49	43.86	44.45	15,326,392	+0.22(+0.50%)
Aug 31, 2012	44.20	44.24	43.81	44.23	6,652,961	+0.18(+0.40%)
Aug 30, 2012	43.93	44.08	43.85	44.06	6,569,717	-0.05(-0.11%)
Aug 29, 2012	44.14	44.20	43.98	44.10	4,936,176	+0.19(+0.43%)
Aug 27, 2012	43.93	44.02	43.72	43.91	4,292,336	+0.09(+0.22%)
Aug 24, 2012	43.57	43.91	43.49	43.82	6,144,729	+0.17(+0.39%)
Aug 23, 2012	43.74	43.83	43.53	43.65	6,710,702	-0.11(-0.26%)
Aug 22, 2012	43.73	43.81	43.35	43.77	7,327,117	-0.04(-0.09%)
Aug 21, 2012	43.89	44.00	43.73	43.81	5,448,892	+0.00(+0.00%)
Aug 20, 2012	43.87	43.93	43.53	43.81	7,951,199	-0.03(-0.08%)
Aug 17, 2012	43.86	43.93	43.72	43.84	10,154,594	-0.02(-0.05%)
Aug 16, 2012	43.59	43.87	43.39	43.86	10,884,328	+0.32(+0.73%)
Aug 15, 2012	43.41	43.68	43.37	43.54	4,423,564	+0.12(+0.28%)
Aug 14, 2012	43.60	43.63	43.35	43.42	5,392,176	-0.02(-0.05%)
Aug 13, 2012	43.44	43.54	43.25	43.44	5,166,692	-0.01(-0.03%)
Aug 10, 2012	43.36	43.48	43.27	43.46	4,146,441	+0.09(+0.22%)
Aug 09, 2012	43.45	43.64	43.31	43.36	7,307,345	-0.13(-0.29%)
Aug 08, 2012	43.58	43.65	43.33	43.49	8,335,721	-0.26(-0.60%)
Aug 07, 2012	44.31	44.31	43.69	43.75	8,837,400	-0.46(-1.04%)
Aug 06, 2012	44.45	44.57	44.19	44.21	5,993,480	-0.13(-0.29%)
Aug 03, 2012	44.39	44.54	44.26	44.34	7,575,316	+0.32(+0.73%)
Aug 02, 2012	43.77	44.02	43.61	44.02	8,874,237	+0.05(+0.11%)
Aug 01, 2012	44.29	44.55	43.95	43.97	7,769,477	-0.13(-0.29%)
Jul 31, 2012	44.17	44.24	43.95	44.10	9,151,260	-0.05(-0.11%)
Jul 30, 2012	44.01	44.32	43.96	44.14	6,806,843	+0.12(+0.28%)
Jul 27, 2012	43.67	44.31	43.67	44.02	7,909,306	+0.49(+1.13%)
Jul 26, 2012	43.61	43.89	43.32	43.53	7,957,923	+0.35(+0.81%)
Jul 25, 2012	43.36	43.43	42.95	43.18	5,201,688	-0.01(-0.02%)
Jul 24, 2012	43.42	43.50	42.92	43.19	10,285,814	-0.18(-0.40%)
Jul 23, 2012	43.13	43.46	43.03	43.36	8,136,341	-0.26(-0.60%)
Jul 20, 2012	43.52	43.73	43.40	43.62	9,145,691	-0.15(-0.34%)
Jul 19, 2012	44.26	44.26	43.48	43.77	11,208,847	-0.37(-0.84%)
Jul 18, 2012	44.34	44.41	43.98	44.14	9,744,059	-0.34(-0.77%)
Jul 17, 2012	44.23	44.62	43.93	44.49	11,134,320	+0.37(+0.84%)
Jul 16, 2012	43.88	44.19	43.87	44.12	8,459,836	+0.17(+0.38%)
Jul 13, 2012	43.53	44.02	43.50	43.95	7,468,075	+0.47(+1.08%)
Jul 12, 2012	42.99	43.66	42.91	43.48	16,729,457	+0.19(+0.44%)
Jul 11, 2012	43.22	43.40	42.98	43.29	13,075,325	+0.07(+0.16%)
Jul 10, 2012	43.87	43.93	43.00	43.22	15,583,019	-0.52(-1.19%)
Jul 09, 2012	43.69	43.77	43.47	43.74	8,013,351	+0.09(+0.20%)
Jul 06, 2012	43.28	43.73	43.17	43.65	5,833,498	+0.06(+0.14%)
Jul 05, 2012	43.75	43.87	43.47	43.59	6,997,002	-0.20(-0.46%)
Jul 03, 2012	43.70	43.93	43.53	43.79	6,898,763	+0.24(+0.56%)
Jul 02, 2012	43.32	43.58	43.07	43.55	9,057,241	+0.46(+1.07%)
Jun 29, 2012	42.81	43.15	42.69	43.09	15,347,207	+0.95(+2.26%)
Jun 28, 2012	41.58	42.18	41.37	42.13	10,487,012	+0.35(+0.84%)
Jun 27, 2012	41.62	41.82	41.45	41.78	11,634,822	+0.26(+0.63%)
Jun 26, 2012	41.46	41.69	41.21	41.52	9,685,593	+0.18(+0.44%)
Jun 25, 2012	41.11	41.44	41.06	41.34	10,709,220	-0.23(-0.55%)
Jun 22, 2012	41.74	41.82	41.31	41.57	9,186,694	+0.04(+0.09%)
Jun 21, 2012	42.25	42.33	41.48	41.53	13,202,788	-0.66(-1.57%)
Jun 20, 2012	42.29	42.38	41.96	42.20	12,480,917	-0.05(-0.13%)
Jun 19, 2012	42.28	42.51	41.95	42.25	10,445,424	+0.20(+0.47%)
Jun 18, 2012	41.49	42.23	41.49	42.05	10,781,958	+0.33(+0.78%)
Jun 15, 2012	41.65	41.78	41.39	41.73	9,784,740	+0.26(+0.63%)
Jun 14, 2012	41.02	41.63	40.90	41.47	12,364,177	+0.55(+1.36%)
Jun 13, 2012	40.97	41.40	40.74	40.91	9,464,622	-0.19(-0.47%)
Jun 12, 2012	40.86	41.19	40.54	41.11	13,989,970	+0.38(+0.94%)
Jun 11, 2012	41.89	41.95	40.67	40.72	15,444,671	-0.81(-1.96%)
Jun 08, 2012	40.98	41.54	40.89	41.54	9,618,052	+0.51(+1.25%)
Jun 07, 2012	41.65	41.73	40.92	41.02	12,742,846	-0.20(-0.49%)
Jun 06, 2012	40.61	41.24	40.52	41.23	13,617,806	+0.87(+2.14%)
Jun 05, 2012	39.45	40.46	39.44	40.36	14,204,754	+0.78(+1.97%)
Jun 04, 2012	39.88	39.98	39.33	39.58	11,985,357	-0.28(-0.70%)
Jun 01, 2012	40.26	40.43	39.81	39.86	14,697,358	-1.04(-2.53%)
May 31, 2012	40.69	41.21	40.29	40.90	11,456,031	+0.25(+0.62%)
May 30, 2012	41.27	41.33	40.64	40.64	17,501,244	-0.97(-2.33%)
May 29, 2012	41.37	41.62	41.17	41.61	8,767,135	+0.56(+1.37%)
May 25, 2012	41.20	41.33	40.90	41.05	6,729,631	-0.12(-0.29%)
May 24, 2012	41.14	41.39	40.74	41.17	7,810,945	+0.13(+0.31%)
May 23, 2012	40.70	41.09	40.27	41.05	10,312,592	+0.17(+0.42%)
May 22, 2012	40.85	41.14	40.70	40.87	9,850,212	+0.09(+0.21%)
May 21, 2012	40.00	40.88	39.99	40.78	14,579,069	+0.82(+2.06%)
May 18, 2012	40.51	40.70	39.85	39.96	16,826,620	-0.41(-1.03%)
May 17, 2012	41.49	41.58	40.38	40.38	21,919,552	-1.15(-2.77%)
May 16, 2012	42.20	42.22	41.52	41.53	9,586,120	-0.51(-1.22%)
May 15, 2012	42.29	42.29	41.91	42.04	9,050,664	-0.21(-0.49%)
May 14, 2012	42.36	42.59	42.20	42.25	11,463,555	-0.52(-1.22%)
May 11, 2012	42.41	42.90	42.31	42.77	8,385,111	+0.18(+0.42%)
May 10, 2012	42.90	42.91	42.39	42.59	12,766,224	-0.04(-0.09%)
May 09, 2012	42.35	42.88	42.25	42.63	10,582,024	-0.10(-0.23%)
May 08, 2012	42.53	42.77	42.31	42.73	7,466,274	-0.04(-0.09%)
May 07, 2012	42.43	42.89	42.34	42.77	8,770,116	+0.24(+0.57%)
May 04, 2012	42.76	42.77	42.41	42.53	7,066,910	-0.33(-0.76%)
May 03, 2012	43.11	43.28	42.86	42.86	8,745,040	-0.15(-0.34%)
May 02, 2012	42.86	43.10	42.64	43.00	7,503,748	-0.07(-0.16%)
May 01, 2012	42.66	43.34	42.63	43.07	11,641,199	+0.37(+0.88%)
Apr 30, 2012	42.68	42.80	42.40	42.70	8,470,243	-0.06(-0.14%)
Apr 27, 2012	42.70	42.84	42.40	42.76	7,905,269	+0.21(+0.49%)
Apr 26, 2012	42.25	42.59	42.19	42.55	8,715,624	+0.18(+0.43%)
Apr 25, 2012	42.14	42.40	42.11	42.37	10,233,851	+0.46(+1.10%)
Apr 24, 2012	41.33	41.93	41.33	41.91	10,064,449	+0.53(+1.28%)
Apr 23, 2012	41.47	41.48	41.08	41.38	7,778,346	-0.39(-0.93%)
Apr 20, 2012	41.54	41.94	41.43	41.77	9,488,864	+0.43(+1.05%)
Apr 19, 2012	41.38	41.57	41.13	41.33	8,908,067	-0.02(-0.05%)
Apr 18, 2012	41.42	41.57	41.33	41.35	5,370,560	-0.22(-0.53%)
Apr 17, 2012	41.51	41.75	41.15	41.57	11,398,393	+0.35(+0.86%)
Apr 16, 2012	40.97	41.46	40.86	41.22	11,736,313	+0.47(+1.16%)
Apr 13, 2012	40.89	40.99	40.64	40.74	7,782,435	-0.21(-0.52%)
Apr 12, 2012	40.48	40.98	40.32	40.96	10,183,657	+0.57(+1.42%)
Apr 11, 2012	40.25	40.42	40.08	40.38	8,010,605	+0.47(+1.19%)
Apr 10, 2012	40.64	40.81	39.84	39.91	14,273,075	-0.79(-1.94%)
Apr 09, 2012	40.55	40.86	40.45	40.70	5,256,733	-0.39(-0.96%)
Apr 05, 2012	41.16	41.30	40.97	41.09	7,937,398	-0.18(-0.44%)
Apr 04, 2012	41.42	41.44	41.10	41.27	8,739,945	-0.42(-1.01%)
Apr 03, 2012	41.82	41.92	41.53	41.69	7,471,713	-0.19(-0.46%)
Apr 02, 2012	41.59	41.93	41.51	41.89	8,023,320	+0.27(+0.64%)
Mar 30, 2012	41.42	41.69	41.39	41.62	7,862,881	+0.35(+0.84%)
Mar 29, 2012	41.04	41.31	40.78	41.27	6,334,661	+0.04(+0.10%)
Mar 28, 2012	41.32	41.35	40.88	41.23	5,487,985	-0.09(-0.23%)
Mar 27, 2012	41.36	41.59	41.26	41.33	6,609,117	-0.02(-0.05%)
Mar 26, 2012	41.25	41.43	41.09	41.35	5,937,435	+0.42(+1.03%)
Mar 23, 2012	40.68	41.10	40.55	40.92	7,415,539	+0.17(+0.41%)
Mar 22, 2012	41.00	41.01	40.49	40.76	11,140,349	-0.49(-1.19%)
Mar 21, 2012	41.41	41.47	41.25	41.25	5,283,217	-0.09(-0.22%)
Mar 20, 2012	41.23	41.46	41.17	41.34	10,671,468	-0.10(-0.24%)
Mar 19, 2012	41.15	41.60	41.04	41.44	10,627,347	+0.25(+0.59%)
Mar 16, 2012	41.06	41.21	40.96	41.19	11,568,943	+0.25(+0.60%)
Mar 15, 2012	41.06	41.09	40.81	40.95	8,263,623	-0.03(-0.06%)
Mar 14, 2012	41.12	41.29	40.76	40.98	13,189,913	-0.10(-0.24%)
Mar 13, 2012	40.59	41.16	40.50	41.08	14,575,033	+0.72(+1.79%)
Mar 12, 2012	40.10	40.43	40.10	40.35	12,254,288	+0.28(+0.69%)
Mar 09, 2012	39.87	40.19	39.80	40.08	7,814,593	+0.19(+0.47%)
Mar 08, 2012	40.06	40.15	39.76	39.89	9,674,361	-0.09(-0.23%)
Mar 07, 2012	39.93	40.03	39.58	39.98	7,436,874	+0.17(+0.43%)
Mar 06, 2012	39.96	40.19	39.74	39.81	9,424,064	-0.54(-1.35%)
Mar 05, 2012	39.98	40.37	39.86	40.35	7,179,701	+0.32(+0.81%)
Mar 02, 2012	39.89	40.20	39.89	40.03	6,325,924	-0.01(-0.03%)
Mar 01, 2012	39.94	40.10	39.82	40.04	9,230,186	+0.21(+0.53%)
Feb 29, 2012	39.94	40.19	39.72	39.83	11,301,588	-0.05(-0.13%)
Feb 28, 2012	40.20	40.27	39.79	39.88	7,406,825	-0.30(-0.76%)
Feb 27, 2012	39.94	40.25	39.67	40.19	9,687,652	-0.05(-0.12%)
Feb 24, 2012	40.23	40.33	39.97	40.23	5,092,730	+0.11(+0.28%)
Feb 23, 2012	39.70	40.47	39.62	40.12	8,575,407	+0.46(+1.17%)
Feb 22, 2012	39.87	40.08	39.61	39.66	11,723,223	-0.32(-0.81%)
Feb 21, 2012	40.56	40.56	39.84	39.98	10,010,173	-0.50(-1.24%)
Feb 17, 2012	40.55	40.62	40.23	40.49	9,501,423	+0.07(+0.16%)
Feb 16, 2012	40.04	40.51	40.04	40.42	7,409,032	+0.33(+0.83%)
Feb 15, 2012	40.39	40.42	39.94	40.09	8,575,368	-0.20(-0.49%)
Feb 14, 2012	40.66	40.67	40.05	40.29	7,344,773	-0.40(-0.99%)
Feb 13, 2012	40.58	40.75	40.41	40.69	6,577,501	+0.46(+1.14%)
Feb 10, 2012	40.17	40.46	40.11	40.23	5,569,629	-0.34(-0.83%)
Feb 09, 2012	40.82	40.94	40.34	40.57	6,507,592	-0.30(-0.73%)
Feb 08, 2012	40.84	40.96	40.53	40.87	6,539,531	+0.03(+0.06%)
Feb 07, 2012	40.81	40.94	40.68	40.84	4,869,119	-0.03(-0.08%)
Feb 06, 2012	40.98	41.06	40.73	40.88	5,993,292	-0.20(-0.48%)
Feb 03, 2012	40.93	41.09	40.70	41.08	11,441,999	+0.58(+1.44%)
Feb 02, 2012	40.45	40.52	40.30	40.49	5,288,794	+0.09(+0.21%)
Feb 01, 2012	40.41	40.48	40.22	40.41	6,815,316	+0.30(+0.74%)
Jan 31, 2012	40.09	40.15	39.82	40.11	7,509,480	+0.21(+0.51%)
Jan 30, 2012	39.91	39.98	39.72	39.90	6,927,822	-0.35(-0.87%)
Jan 27, 2012	40.04	40.35	39.90	40.25	7,392,556	+0.10(+0.25%)
Jan 26, 2012	40.10	40.41	40.03	40.15	15,792,204	+0.23(+0.58%)
Jan 25, 2012	39.37	39.98	39.25	39.92	10,175,050	+0.50(+1.28%)
Jan 24, 2012	38.98	39.46	38.94	39.42	6,024,358	+0.22(+0.56%)
Jan 23, 2012	39.15	39.37	38.98	39.20	7,407,622	+0.12(+0.31%)
Jan 20, 2012	38.86	39.11	38.70	39.08	7,300,250	+0.19(+0.48%)
Jan 19, 2012	38.76	39.02	38.65	38.90	7,049,762	+0.25(+0.63%)
Jan 18, 2012	38.45	38.79	38.35	38.65	7,203,198	+0.25(+0.65%)
Jan 17, 2012	38.56	38.69	38.30	38.40	6,012,525	+0.20(+0.51%)
Jan 13, 2012	37.86	38.21	37.72	38.21	7,956,516	+0.17(+0.45%)
Jan 12, 2012	38.27	38.33	37.83	38.04	9,013,200	-0.25(-0.66%)
Jan 11, 2012	37.85	38.34	37.80	38.29	5,760,886	+0.34(+0.89%)
Jan 10, 2012	37.92	38.14	37.89	37.95	7,510,322	+0.42(+1.11%)
Jan 09, 2012	37.70	37.78	37.44	37.53	7,157,141	-0.11(-0.28%)
Jan 06, 2012	37.82	37.92	37.47	37.64	6,375,049	-0.07(-0.18%)
Jan 05, 2012	37.31	37.78	37.13	37.70	9,712,756	+0.27(+0.73%)
Jan 04, 2012	37.74	37.78	37.28	37.43	19,386,050	-0.19(-0.51%)
Dec 30, 2011	37.80	38.04	37.60	37.62	6,447,365	-0.19(-0.49%)
Dec 29, 2011	37.60	37.90	37.51	37.81	4,456,168	+0.31(+0.83%)
Dec 28, 2011	37.97	38.03	37.47	37.50	5,889,095	-0.41(-1.08%)
Dec 27, 2011	37.79	38.19	37.58	37.91	5,466,181	+0.09(+0.23%)
Dec 23, 2011	37.84	37.85	37.54	37.82	3,785,873	+0.69(+1.87%)
Dec 21, 2011	37.02	37.25	36.83	37.13	7,273,990	+0.05(+0.14%)
Dec 20, 2011	36.45	37.14	36.44	37.08	11,434,855	+1.09(+3.02%)
Dec 19, 2011	36.55	36.55	35.89	35.99	8,255,333	-0.35(-0.97%)
Dec 16, 2011	36.26	36.67	36.13	36.34	11,390,203	+0.30(+0.84%)
Dec 15, 2011	35.93	36.18	35.71	36.04	9,001,114	+0.48(+1.36%)
Dec 14, 2011	35.17	35.84	35.07	35.56	12,366,528	+0.20(+0.57%)
Dec 13, 2011	35.88	36.20	35.16	35.35	11,804,290	-0.31(-0.88%)
Dec 12, 2011	36.04	36.04	35.43	35.67	10,949,913	-0.65(-1.79%)
Dec 09, 2011	35.81	36.48	35.73	36.32	8,955,996	+0.71(+1.99%)
Dec 08, 2011	36.25	36.37	35.54	35.61	12,246,644	-0.87(-2.39%)
Dec 07, 2011	35.88	36.57	35.74	36.48	10,249,723	+0.34(+0.94%)
Dec 06, 2011	36.08	36.28	35.82	36.14	7,640,236	-0.03(-0.07%)
Dec 05, 2011	36.34	36.51	35.87	36.17	6,307,927	+0.33(+0.93%)
Dec 02, 2011	36.06	36.42	35.78	35.83	6,666,445	+0.06(+0.16%)
Dec 01, 2011	36.04	36.11	35.52	35.77	7,867,444	-0.37(-1.02%)
Nov 30, 2011	35.44	36.19	35.34	36.14	16,207,731	+1.59(+4.61%)
Nov 29, 2011	34.80	34.80	34.35	34.55	7,866,773	-0.10(-0.28%)
Nov 28, 2011	34.92	35.01	34.35	34.65	10,048,033	+0.83(+2.44%)
Nov 25, 2011	33.58	34.47	33.58	33.82	4,284,070	+0.12(+0.35%)
Nov 23, 2011	34.36	34.45	33.70	33.70	8,940,953	-1.02(-2.94%)
Nov 22, 2011	34.79	35.01	34.48	34.72	8,566,997	-0.10(-0.28%)
Nov 21, 2011	35.11	35.20	34.64	34.82	9,143,247	-0.94(-2.64%)
Nov 18, 2011	35.68	35.79	35.34	35.77	10,083,681	+0.26(+0.72%)
Nov 17, 2011	36.09	36.15	35.32	35.51	15,216,523	-0.65(-1.79%)
Nov 16, 2011	36.10	36.73	36.09	36.16	12,796,968	-0.35(-0.95%)
Nov 15, 2011	36.05	36.76	35.94	36.51	10,534,972	+0.31(+0.87%)
Nov 14, 2011	36.63	36.73	36.03	36.19	9,817,927	-0.74(-2.01%)
Nov 11, 2011	36.50	37.01	36.21	36.93	11,363,918	+0.93(+2.59%)
Nov 10, 2011	36.44	36.53	35.77	36.00	16,767,944	+0.03(+0.09%)
Nov 09, 2011	36.82	37.02	35.91	35.97	16,948,452	-1.69(-4.49%)
Nov 08, 2011	37.35	37.71	36.62	37.66	16,108,912	+0.45(+1.20%)
Nov 07, 2011	37.03	37.58	36.69	37.22	8,209,130	+0.09(+0.25%)
Nov 04, 2011	37.11	37.22	36.58	37.12	13,210,919	-0.28(-0.75%)
Nov 03, 2011	37.39	37.57	36.46	37.41	15,730,501	+0.42(+1.13%)
Nov 02, 2011	36.83	37.28	36.40	36.99	12,500,205	+0.73(+2.02%)