US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	59.99	60.48	59.94	60.40	7,555,158	+0.36(+0.59%)
Mar 30, 2016	60.36	60.43	60.00	60.05	7,280,510	-0.09(-0.15%)
Mar 29, 2016	59.25	60.16	58.82	60.14	12,651,623	+1.17(+1.99%)
Mar 28, 2016	58.63	59.12	58.47	58.97	8,139,978	+0.45(+0.77%)
Mar 24, 2016	58.25	58.52	58.52	58.52	7,414,465	+0.05(+0.08%)
Mar 23, 2016	58.91	58.97	58.46	58.47	6,701,531	-0.42(-0.70%)
Mar 22, 2016	58.68	59.02	58.52	58.89	11,981,879	+0.02(+0.03%)
Mar 21, 2016	59.03	59.38	58.77	58.87	9,540,081	-0.38(-0.65%)
Mar 18, 2016	59.66	59.74	59.23	59.25	10,164,782	-0.23(-0.39%)
Mar 17, 2016	58.79	59.62	58.55	59.48	12,693,001	+0.82(+1.40%)
Mar 16, 2016	57.83	58.74	57.59	58.66	11,685,555	+0.74(+1.27%)
Mar 15, 2016	57.64	58.05	57.54	57.93	9,291,878	-0.02(-0.03%)
Mar 14, 2016	57.83	58.01	57.61	57.94	6,814,107	-0.08(-0.13%)
Mar 11, 2016	57.28	58.03	57.11	58.02	12,153,839	+1.34(+2.37%)
Mar 10, 2016	57.18	57.36	56.05	56.68	11,334,891	-0.15(-0.26%)
Mar 09, 2016	56.69	57.11	56.61	56.82	4,532,834	+0.23(+0.41%)
Mar 08, 2016	57.52	57.52	56.51	56.59	9,264,271	-0.59(-1.03%)
Mar 07, 2016	56.80	57.32	56.70	57.18	10,542,003	+0.11(+0.19%)
Mar 04, 2016	56.75	57.18	56.65	57.08	6,871,709	+0.15(+0.27%)
Mar 03, 2016	56.66	56.96	56.40	56.92	8,337,335	+0.28(+0.50%)
Mar 02, 2016	55.79	56.64	55.78	56.64	8,712,065	+0.43(+0.76%)
Mar 01, 2016	55.01	56.27	55.01	56.21	19,945,668	+1.43(+2.60%)
Feb 29, 2016	54.79	55.47	54.67	54.78	10,687,201	-0.09(-0.17%)
Feb 26, 2016	54.81	55.31	54.81	54.88	8,576,901	-0.17(-0.31%)
Feb 25, 2016	54.35	55.08	54.22	55.04	8,835,687	+0.98(+1.82%)
Feb 24, 2016	53.83	54.20	53.47	54.06	7,111,516	+0.02(+0.04%)
Feb 23, 2016	53.92	54.58	53.92	54.04	5,547,932	-0.13(-0.24%)
Feb 22, 2016	53.90	54.49	53.89	54.17	11,814,385	+0.62(+1.16%)
Feb 19, 2016	53.24	53.82	53.01	53.55	9,288,459	+0.11(+0.22%)
Feb 18, 2016	52.94	53.58	52.78	53.43	9,924,025	+0.51(+0.96%)
Feb 17, 2016	52.71	53.47	52.57	52.93	10,644,844	+0.48(+0.91%)
Feb 16, 2016	51.80	52.50	51.69	52.45	9,502,244	+0.99(+1.92%)
Feb 12, 2016	51.27	51.46	51.46	51.46	12,666,303	+0.66(+1.30%)
Feb 11, 2016	50.81	51.14	50.51	50.81	16,399,863	-0.76(-1.47%)
Feb 10, 2016	51.50	52.29	51.44	51.56	12,658,448	+0.27(+0.52%)
Feb 09, 2016	51.48	51.82	50.86	51.30	17,586,098	-0.84(-1.62%)
Feb 08, 2016	53.13	53.47	51.40	52.14	19,124,974	-1.58(-2.94%)
Feb 05, 2016	54.67	54.78	53.69	53.72	15,236,755	-1.23(-2.25%)
Feb 04, 2016	54.60	55.26	54.40	54.95	8,919,108	+0.06(+0.11%)
Feb 03, 2016	54.98	55.11	54.12	54.89	12,685,966	+0.27(+0.49%)
Feb 02, 2016	54.91	55.14	54.37	54.62	13,463,595	-0.58(-1.06%)
Feb 01, 2016	54.97	55.66	54.68	55.21	22,233,014	+0.01(+0.01%)
Jan 29, 2016	54.22	55.21	53.98	55.20	21,408,940	+1.17(+2.17%)
Jan 28, 2016	54.65	54.85	53.81	54.03	17,379,962	-0.36(-0.66%)
Jan 27, 2016	55.15	55.15	53.99	54.39	14,801,155	-0.86(-1.55%)
Jan 26, 2016	54.38	55.27	54.36	55.24	12,137,065	+1.16(+2.14%)
Jan 25, 2016	54.49	54.99	54.05	54.09	13,076,915	-0.54(-0.98%)
Jan 22, 2016	53.78	54.85	53.61	54.62	16,939,412	+1.47(+2.77%)
Jan 21, 2016	52.97	53.91	52.66	53.15	18,177,074	+0.35(+0.67%)
Jan 20, 2016	53.66	53.84	51.62	52.80	28,296,330	-1.44(-2.66%)
Jan 19, 2016	54.17	54.79	54.07	54.24	20,383,178	+0.16(+0.30%)
Jan 15, 2016	54.04	54.08	54.08	54.08	18,626,986	-0.62(-1.14%)
Jan 14, 2016	54.75	55.19	54.29	54.70	14,323,664	-0.08(-0.14%)
Jan 13, 2016	55.88	56.20	54.67	54.78	15,003,647	-0.84(-1.52%)
Jan 12, 2016	56.36	56.45	55.32	55.62	13,373,890	-0.39(-0.70%)
Jan 11, 2016	56.01	56.31	55.80	56.01	12,502,945	+0.22(+0.40%)
Jan 08, 2016	56.90	56.98	55.69	55.79	13,968,327	-0.67(-1.18%)
Jan 07, 2016	56.91	57.22	56.44	56.46	15,399,361	-1.29(-2.23%)
Jan 06, 2016	57.46	57.84	57.37	57.74	14,784,737	-0.19(-0.33%)
Jan 05, 2016	56.98	58.10	56.92	57.94	14,618,200	+0.94(+1.64%)
Jan 04, 2016	57.28	57.28	56.40	57.00	19,255,288	-0.56(-0.97%)
Dec 31, 2015	58.08	57.56	57.56	57.56	9,898,252	-0.44(-0.75%)
Dec 30, 2015	58.30	58.36	57.94	58.00	5,891,038	-0.26(-0.45%)
Dec 29, 2015	57.87	58.33	57.81	58.26	6,807,962	+0.59(+1.02%)
Dec 28, 2015	57.31	57.74	57.17	57.67	8,182,149	+0.17(+0.29%)
Dec 24, 2015	57.48	57.50	57.50	57.50	4,860,949	+0.02(+0.03%)
Dec 23, 2015	56.91	57.51	56.88	57.48	9,292,781	+0.64(+1.13%)
Dec 22, 2015	56.88	57.15	56.68	56.84	10,947,354	+0.23(+0.41%)
Dec 21, 2015	56.70	56.85	56.29	56.60	12,357,151	+0.29(+0.51%)
Dec 18, 2015	56.88	57.07	56.29	56.32	19,022,702	-0.73(-1.27%)
Dec 17, 2015	57.45	57.45	56.85	57.04	12,643,911	-0.28(-0.49%)
Dec 16, 2015	56.45	57.43	56.39	57.32	19,913,660	+1.11(+1.97%)
Dec 15, 2015	55.95	56.48	55.84	56.22	14,418,495	+0.61(+1.10%)
Dec 14, 2015	55.20	55.80	54.96	55.61	17,834,614	+0.17(+0.31%)
Dec 11, 2015	55.47	55.73	55.11	55.43	13,621,871	-0.26(-0.46%)
Dec 10, 2015	55.95	56.27	55.63	55.69	8,863,751	-0.32(-0.57%)
Dec 09, 2015	56.04	56.66	55.76	56.01	18,257,564	-0.35(-0.62%)
Dec 08, 2015	56.24	56.59	56.09	56.35	13,159,459	-0.14(-0.24%)
Dec 07, 2015	56.56	56.77	56.28	56.49	12,927,674	-0.15(-0.27%)
Dec 04, 2015	55.86	56.82	55.71	56.64	12,746,443	+0.93(+1.67%)
Dec 03, 2015	56.42	56.51	55.56	55.71	18,799,036	-0.83(-1.47%)
Dec 02, 2015	57.38	57.55	56.48	56.54	10,615,749	-1.09(-1.89%)
Dec 01, 2015	57.15	57.69	56.90	57.63	12,019,452	+0.70(+1.24%)
Nov 30, 2015	57.38	57.59	56.76	56.93	16,551,054	-0.36(-0.63%)
Nov 27, 2015	56.70	57.46	56.70	57.29	4,300,495	+0.45(+0.80%)
Nov 25, 2015	56.70	56.84	56.84	56.84	5,712,935	+0.19(+0.33%)
Nov 24, 2015	57.01	57.01	56.20	56.65	12,887,789	-0.28(-0.49%)
Nov 23, 2015	56.83	57.16	56.74	56.93	6,801,877	+0.10(+0.17%)
Nov 20, 2015	56.31	56.90	56.30	56.83	10,310,907	+0.58(+1.02%)
Nov 19, 2015	56.23	56.48	56.03	56.26	8,643,909	+0.16(+0.28%)
Nov 18, 2015	55.70	56.14	55.35	56.10	10,962,210	+0.59(+1.06%)
Nov 17, 2015	55.40	55.98	55.23	55.51	12,017,094	+0.03(+0.05%)
Nov 16, 2015	54.73	55.49	54.72	55.48	10,093,010	+0.64(+1.17%)
Nov 13, 2015	55.55	55.72	54.83	54.83	15,447,509	-0.58(-1.05%)
Nov 12, 2015	55.75	55.92	55.35	55.42	8,061,121	-0.40(-0.72%)
Nov 11, 2015	55.76	56.07	55.62	55.82	6,295,478	+0.07(+0.12%)
Nov 10, 2015	55.28	55.86	55.24	55.75	12,860,171	+0.51(+0.92%)
Nov 09, 2015	55.55	55.79	54.86	55.24	18,017,822	-0.76(-1.35%)
Nov 06, 2015	56.76	57.04	55.64	56.00	31,509,422	-1.65(-2.86%)
Nov 05, 2015	57.49	57.69	57.12	57.65	10,655,822	+0.17(+0.29%)
Nov 04, 2015	57.68	57.89	57.33	57.48	9,463,928	-0.25(-0.43%)
Nov 03, 2015	58.10	58.11	57.54	57.73	10,050,014	-0.58(-0.99%)
Nov 02, 2015	57.09	58.32	57.04	58.31	27,132,788	+1.26(+2.22%)
Oct 30, 2015	57.47	57.63	56.97	57.04	12,442,727	-0.42(-0.72%)
Oct 29, 2015	57.28	57.57	57.09	57.46	10,116,693	-0.06(-0.11%)
Oct 28, 2015	57.33	57.80	56.51	57.52	21,248,940	+0.22(+0.38%)
Oct 27, 2015	57.29	57.47	57.00	57.30	12,883,058	-0.14(-0.25%)
Oct 26, 2015	57.50	57.60	57.01	57.44	8,242,313	-0.01(-0.01%)
Oct 23, 2015	58.27	58.29	57.10	57.45	10,651,909	-0.53(-0.91%)
Oct 22, 2015	57.44	58.11	57.35	57.98	11,749,661	+0.63(+1.10%)
Oct 21, 2015	57.57	57.79	57.26	57.35	7,778,498	-0.20(-0.36%)
Oct 20, 2015	57.20	57.66	57.20	57.56	14,481,032	+0.07(+0.12%)
Oct 19, 2015	56.79	57.52	56.68	57.49	10,313,444	+0.67(+1.19%)
Oct 16, 2015	56.45	56.90	56.42	56.82	7,812,604	+0.45(+0.81%)
Oct 15, 2015	55.85	56.39	55.76	56.36	7,519,639	+0.64(+1.14%)
Oct 14, 2015	56.19	56.28	55.59	55.73	11,325,529	-0.36(-0.65%)
Oct 13, 2015	56.28	56.54	55.96	56.09	11,085,386	-0.42(-0.74%)
Oct 12, 2015	56.23	56.71	56.10	56.51	6,795,114	+0.30(+0.54%)
Oct 09, 2015	56.48	56.54	55.93	56.20	7,611,973	-0.06(-0.11%)
Oct 08, 2015	55.73	56.35	55.58	56.26	11,022,453	+0.46(+0.83%)
Oct 07, 2015	55.61	55.83	55.29	55.80	8,957,222	+0.54(+0.97%)
Oct 06, 2015	55.42	55.64	55.15	55.26	6,474,608	-0.14(-0.25%)
Oct 05, 2015	54.52	55.48	54.49	55.40	8,802,468	+0.98(+1.79%)
Oct 02, 2015	54.15	54.42	53.40	54.42	16,735,475	+0.47(+0.87%)
Oct 01, 2015	53.79	54.02	53.40	53.96	10,960,429	+0.25(+0.47%)
Sep 30, 2015	53.57	53.78	53.23	53.71	13,061,785	+0.53(+1.00%)
Sep 29, 2015	52.82	53.47	52.71	53.18	13,398,692	+0.37(+0.70%)
Sep 28, 2015	53.58	53.65	52.46	52.80	15,822,128	-0.97(-1.80%)
Sep 25, 2015	53.74	54.17	53.46	53.77	10,698,425	+0.27(+0.50%)
Sep 24, 2015	53.93	54.13	53.22	53.50	13,152,060	-0.49(-0.92%)
Sep 23, 2015	54.01	54.28	53.65	54.00	9,129,611	+0.25(+0.46%)
Sep 22, 2015	54.17	54.29	53.60	53.75	9,984,610	-0.72(-1.32%)
Sep 21, 2015	54.02	54.70	54.02	54.47	17,289,814	+0.47(+0.87%)
Sep 18, 2015	53.61	54.66	53.45	54.00	20,801,744	-0.18(-0.33%)
Sep 17, 2015	53.66	55.10	53.39	54.18	31,012,200	+0.52(+0.98%)
Sep 16, 2015	52.94	53.77	52.94	53.65	8,588,095	+0.68(+1.29%)
Sep 15, 2015	52.54	53.13	52.25	52.97	9,893,822	+0.44(+0.84%)
Sep 14, 2015	52.72	52.72	52.41	52.53	8,166,344	-0.03(-0.06%)
Sep 11, 2015	51.89	52.58	51.61	52.56	11,862,068	+0.85(+1.64%)
Sep 10, 2015	51.52	52.23	51.52	51.71	11,769,980	+0.06(+0.12%)
Sep 09, 2015	52.71	52.92	51.58	51.65	12,492,064	-0.64(-1.22%)
Sep 08, 2015	51.70	52.45	51.70	52.29	15,861,952	+0.78(+1.51%)
Sep 04, 2015	52.14	51.51	51.51	51.51	15,046,475	-1.00(-1.90%)
Sep 03, 2015	52.35	52.90	52.35	52.51	11,308,190	+0.10(+0.20%)
Sep 02, 2015	52.33	52.52	51.91	52.40	11,784,280	+0.55(+1.07%)
Sep 01, 2015	52.33	52.57	51.51	51.85	16,316,764	-1.00(-1.90%)
Aug 31, 2015	53.89	53.95	52.85	52.85	14,067,182	-1.07(-1.99%)
Aug 28, 2015	53.84	54.04	53.60	53.92	11,278,099	-0.06(-0.11%)
Aug 27, 2015	53.53	54.40	53.05	53.98	16,530,238	+1.06(+2.01%)
Aug 26, 2015	52.14	53.07	51.85	52.92	20,207,038	+1.29(+2.50%)
Aug 25, 2015	54.17	54.18	51.58	51.63	25,671,088	-1.33(-2.52%)
Aug 24, 2015	53.82	54.67	52.78	52.96	40,580,128	-2.59(-4.67%)
Aug 21, 2015	56.35	56.56	55.50	55.56	21,036,940	-1.11(-1.96%)
Aug 20, 2015	56.80	57.03	56.56	56.67	13,382,861	-0.44(-0.77%)
Aug 19, 2015	57.22	57.38	56.79	57.11	16,610,339	-0.31(-0.55%)
Aug 18, 2015	57.19	57.51	57.15	57.43	10,196,320	+0.04(+0.08%)
Aug 17, 2015	56.95	57.40	56.72	57.38	17,752,514	+0.43(+0.75%)
Aug 14, 2015	56.53	56.99	56.32	56.95	8,230,571	+0.32(+0.57%)
Aug 13, 2015	56.50	56.87	56.04	56.63	9,023,156	+0.11(+0.20%)
Aug 12, 2015	56.23	56.56	55.88	56.52	12,600,874	+0.08(+0.15%)
Aug 11, 2015	56.01	56.60	55.84	56.44	20,160,490	+0.37(+0.67%)
Aug 10, 2015	56.25	56.36	55.82	56.06	8,868,929	+0.01(+0.01%)
Aug 07, 2015	55.80	56.15	55.45	56.05	11,898,190	+0.20(+0.35%)
Aug 06, 2015	55.85	55.96	55.08	55.86	16,239,788	+0.00(+0.00%)
Aug 05, 2015	56.24	56.31	55.65	55.86	25,988,298	-0.24(-0.43%)
Aug 04, 2015	56.29	56.68	55.97	56.10	15,567,820	-0.29(-0.52%)
Aug 03, 2015	56.12	56.44	56.06	56.39	8,769,714	+0.28(+0.49%)
Jul 31, 2015	56.23	56.53	56.02	56.11	14,424,857	+0.36(+0.65%)
Jul 30, 2015	55.72	55.97	55.58	55.75	8,766,389	-0.21(-0.38%)
Jul 29, 2015	55.71	56.08	55.34	55.96	9,482,773	+0.28(+0.51%)
Jul 28, 2015	55.45	55.85	55.45	55.68	8,369,354	+0.10(+0.19%)
Jul 27, 2015	55.53	55.87	55.42	55.57	8,436,099	+0.12(+0.22%)
Jul 24, 2015	55.46	55.70	55.27	55.45	7,510,498	+0.02(+0.03%)
Jul 23, 2015	55.92	55.95	55.11	55.44	11,412,477	-0.40(-0.71%)
Jul 22, 2015	55.80	56.10	55.70	55.84	8,901,053	+0.16(+0.28%)
Jul 21, 2015	55.83	56.12	55.68	55.68	7,756,089	-0.20(-0.36%)
Jul 20, 2015	55.82	56.00	55.53	55.88	6,374,970	+0.10(+0.17%)
Jul 17, 2015	56.17	56.17	55.63	55.78	15,683,678	-0.22(-0.39%)
Jul 16, 2015	55.96	56.10	55.75	56.00	8,172,633	+0.40(+0.71%)
Jul 15, 2015	55.34	55.78	55.32	55.60	7,590,336	+0.05(+0.09%)
Jul 14, 2015	55.46	55.75	55.29	55.55	6,719,996	+0.15(+0.27%)
Jul 13, 2015	55.42	56.01	55.18	55.40	12,130,244	+0.08(+0.15%)
Jul 10, 2015	55.06	55.70	55.02	55.32	16,312,266	+0.38(+0.70%)
Jul 09, 2015	55.39	55.54	54.80	54.94	11,331,194	-0.26(-0.48%)
Jul 08, 2015	55.24	55.48	55.06	55.20	9,812,623	-0.29(-0.53%)
Jul 07, 2015	55.08	55.60	54.88	55.49	16,743,188	+0.84(+1.54%)
Jul 06, 2015	54.24	54.76	54.10	54.65	14,742,065	+0.25(+0.45%)
Jul 02, 2015	54.58	54.40	54.40	54.40	10,257,329	+0.12(+0.22%)
Jul 01, 2015	53.45	54.30	53.29	54.28	14,477,257	+0.82(+1.53%)
Jun 30, 2015	53.88	53.99	53.42	53.47	18,272,910	-0.02(-0.04%)
Jun 29, 2015	54.37	54.67	53.46	53.49	9,636,528	-0.87(-1.60%)
Jun 26, 2015	54.03	54.50	53.88	54.36	12,896,851	+0.26(+0.49%)
Jun 25, 2015	54.56	54.63	54.07	54.10	14,196,230	-0.52(-0.95%)
Jun 24, 2015	54.95	55.09	54.57	54.61	10,101,365	-0.31(-0.56%)
Jun 23, 2015	55.03	55.17	54.74	54.92	14,152,797	-0.27(-0.48%)
Jun 22, 2015	55.59	55.97	55.18	55.19	12,389,507	-0.55(-0.99%)
Jun 19, 2015	56.06	56.11	55.59	55.74	15,294,195	-0.36(-0.65%)
Jun 18, 2015	55.37	56.34	55.36	56.10	18,097,262	+0.77(+1.38%)
Jun 17, 2015	54.96	55.46	54.63	55.34	20,234,284	+0.34(+0.62%)
Jun 16, 2015	54.69	55.06	54.51	55.00	6,747,827	+0.46(+0.84%)
Jun 15, 2015	54.76	54.84	54.42	54.54	6,811,154	-0.28(-0.52%)
Jun 12, 2015	54.84	55.05	54.72	54.82	6,583,072	-0.10(-0.19%)
Jun 11, 2015	54.92	55.06	54.76	54.92	11,231,820	+0.43(+0.79%)
Jun 10, 2015	54.03	54.96	54.01	54.49	17,047,458	+0.39(+0.71%)
Jun 09, 2015	54.48	54.61	54.06	54.11	10,611,062	-0.40(-0.73%)
Jun 08, 2015	54.73	54.78	54.43	54.50	9,655,791	-0.11(-0.20%)
Jun 05, 2015	54.40	55.03	54.38	54.61	24,010,586	-0.67(-1.21%)
Jun 04, 2015	55.26	55.54	55.12	55.28	11,719,860	-0.05(-0.09%)
Jun 03, 2015	55.96	56.04	55.24	55.33	15,589,496	-0.68(-1.21%)
Jun 02, 2015	56.28	56.32	55.85	56.01	12,261,279	-0.46(-0.82%)
Jun 01, 2015	56.07	56.61	55.84	56.47	11,382,906	+0.54(+0.97%)
May 29, 2015	56.46	56.60	55.85	55.93	20,548,294	-0.61(-1.08%)
May 28, 2015	56.64	56.71	56.23	56.54	9,448,638	-0.04(-0.07%)
May 27, 2015	56.31	56.68	56.07	56.57	8,021,953	+0.42(+0.75%)
May 26, 2015	56.77	56.77	55.93	56.15	8,603,034	-0.34(-0.61%)
May 22, 2015	56.45	56.49	56.49	56.49	5,719,944	+0.01(+0.03%)
May 21, 2015	56.77	56.81	56.26	56.48	7,449,874	-0.26(-0.46%)
May 20, 2015	56.89	57.15	56.73	56.74	11,136,843	-0.12(-0.21%)
May 19, 2015	56.54	57.19	56.54	56.86	11,277,957	-0.07(-0.13%)
May 18, 2015	56.97	57.10	56.72	56.93	9,503,562	-0.17(-0.30%)
May 15, 2015	56.88	57.27	56.68	57.10	17,711,564	+0.47(+0.83%)
May 14, 2015	55.95	56.65	55.90	56.63	10,642,712	+1.01(+1.82%)
May 13, 2015	56.48	56.65	55.51	55.62	16,341,591	-0.47(-0.83%)
May 12, 2015	55.62	56.24	55.20	56.09	16,029,752	+0.16(+0.29%)
May 11, 2015	56.59	56.86	55.79	55.93	17,936,826	-0.82(-1.45%)
May 08, 2015	56.74	57.38	56.62	56.75	17,593,326	+0.85(+1.53%)
May 07, 2015	55.38	56.17	55.25	55.90	22,592,584	+0.73(+1.32%)
May 06, 2015	55.33	55.51	54.92	55.17	17,363,688	-0.15(-0.27%)
May 05, 2015	56.41	56.41	55.25	55.32	15,961,794	-1.24(-2.19%)
May 04, 2015	56.68	56.96	56.44	56.56	19,946,656	+0.15(+0.26%)
May 01, 2015	56.06	56.77	55.99	56.41	29,260,794	+0.30(+0.53%)
Apr 30, 2015	56.74	56.74	55.76	56.11	24,109,994	-0.66(-1.16%)
Apr 29, 2015	57.23	57.64	56.69	56.77	15,413,489	-1.14(-1.96%)
Apr 28, 2015	58.10	58.12	57.58	57.91	7,689,527	-0.01(-0.03%)
Apr 27, 2015	58.20	58.51	57.85	57.93	12,487,501	-0.16(-0.27%)
Apr 24, 2015	58.07	58.41	57.88	58.08	6,157,615	+0.10(+0.17%)
Apr 23, 2015	57.78	58.11	57.72	57.98	6,995,820	+0.10(+0.18%)
Apr 22, 2015	57.82	58.07	57.68	57.88	7,719,695	+0.17(+0.30%)
Apr 21, 2015	57.67	58.10	57.60	57.71	11,837,804	+0.04(+0.08%)
Apr 20, 2015	57.89	57.97	57.50	57.67	14,530,472	+0.07(+0.13%)
Apr 17, 2015	57.60	57.96	57.25	57.59	14,429,512	-0.30(-0.53%)
Apr 16, 2015	57.50	58.07	57.34	57.90	9,652,619	+0.24(+0.41%)
Apr 15, 2015	58.22	58.22	57.65	57.66	12,680,966	-0.34(-0.59%)
Apr 14, 2015	58.10	58.29	57.87	58.00	7,086,871	+0.12(+0.21%)
Apr 13, 2015	58.13	58.27	57.85	57.88	9,998,418	-0.16(-0.28%)
Apr 10, 2015	58.45	58.66	57.87	58.04	11,562,011	-0.04(-0.06%)
Apr 09, 2015	59.06	59.06	57.96	58.08	14,219,531	-1.04(-1.76%)
Apr 08, 2015	59.01	59.23	58.88	59.12	7,835,546	+0.16(+0.28%)
Apr 07, 2015	60.12	60.12	58.96	58.96	12,332,583	-0.97(-1.62%)
Apr 06, 2015	59.61	60.07	59.43	59.93	14,191,582	+0.59(+1.00%)
Apr 02, 2015	58.77	59.34	59.34	59.34	12,147,230	+0.39(+0.67%)