US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	65.90	66.40	65.88	66.21	9,762,982	+0.42(+0.64%)
Aug 30, 2017	65.30	65.80	65.13	65.78	4,005,936	+0.35(+0.54%)
Aug 29, 2017	65.47	65.74	65.38	65.43	4,678,894	-0.10(-0.15%)
Aug 28, 2017	66.00	66.00	65.35	65.53	4,500,777	-0.33(-0.51%)
Aug 25, 2017	65.80	66.09	65.56	65.87	6,595,818	+0.31(+0.47%)
Aug 24, 2017	65.82	66.11	65.53	65.56	3,729,660	-0.07(-0.10%)
Aug 23, 2017	65.05	65.75	64.96	65.62	4,591,108	+0.54(+0.83%)
Aug 22, 2017	65.25	65.39	64.92	65.08	6,129,634	-0.06(-0.09%)
Aug 21, 2017	64.65	65.29	64.47	65.14	5,876,226	+0.58(+0.90%)
Aug 18, 2017	64.81	64.87	64.39	64.56	10,726,429	-0.48(-0.74%)
Aug 17, 2017	65.34	65.63	65.02	65.04	7,127,736	-0.45(-0.68%)
Aug 16, 2017	65.25	65.66	65.25	65.49	8,378,689	+0.29(+0.44%)
Aug 15, 2017	65.05	65.25	64.83	65.21	6,368,365	-0.19(-0.29%)
Aug 14, 2017	64.62	65.48	64.59	65.39	12,032,966	+0.99(+1.53%)
Aug 11, 2017	64.72	64.85	64.14	64.41	9,032,039	-0.31(-0.48%)
Aug 10, 2017	65.03	65.23	64.70	64.72	5,974,541	-0.50(-0.76%)
Aug 09, 2017	65.47	65.47	65.04	65.21	5,796,743	-0.11(-0.17%)
Aug 08, 2017	65.24	65.59	65.13	65.33	8,879,822	-0.36(-0.55%)
Aug 07, 2017	65.61	65.74	65.36	65.69	6,153,884	+0.05(+0.07%)
Aug 04, 2017	65.43	65.83	65.40	65.64	7,863,378	+0.22(+0.34%)
Aug 03, 2017	65.57	65.83	65.31	65.42	6,654,256	-0.23(-0.35%)
Aug 02, 2017	65.84	65.94	65.43	65.65	7,447,104	-0.42(-0.63%)
Aug 01, 2017	66.06	66.31	65.63	66.06	10,297,597	+0.29(+0.45%)
Jul 31, 2017	65.88	65.91	65.32	65.77	9,546,197	-0.01(-0.01%)
Jul 28, 2017	65.82	66.06	65.64	65.78	5,929,227	-0.14(-0.21%)
Jul 27, 2017	65.78	66.13	65.32	65.91	8,451,792	+0.06(+0.09%)
Jul 26, 2017	65.40	66.05	65.37	65.86	7,578,161	+0.35(+0.54%)
Jul 25, 2017	65.25	65.54	65.11	65.51	6,358,891	+0.08(+0.12%)
Jul 24, 2017	65.53	65.63	65.18	65.43	4,300,969	-0.17(-0.26%)
Jul 21, 2017	65.44	65.59	65.25	65.60	5,471,879	+0.14(+0.21%)
Jul 20, 2017	65.86	65.97	65.43	65.46	8,226,246	-0.26(-0.40%)
Jul 19, 2017	65.18	65.72	65.06	65.72	5,089,750	+0.52(+0.80%)
Jul 18, 2017	65.40	65.47	65.12	65.20	7,675,717	-0.16(-0.25%)
Jul 17, 2017	65.22	65.48	64.95	65.36	5,145,092	+0.26(+0.40%)
Jul 14, 2017	64.91	65.20	64.77	65.10	5,749,852	+0.65(+1.01%)
Jul 13, 2017	64.46	64.63	64.32	64.45	4,965,354	+0.02(+0.04%)
Jul 12, 2017	64.15	64.68	64.03	64.42	8,820,833	+0.80(+1.26%)
Jul 11, 2017	63.77	63.78	63.21	63.62	8,443,521	-0.07(-0.12%)
Jul 10, 2017	64.26	64.41	63.63	63.70	6,207,337	-0.47(-0.74%)
Jul 07, 2017	63.85	64.33	63.77	64.17	5,983,294	+0.31(+0.49%)
Jul 06, 2017	64.65	64.78	63.77	63.86	11,720,000	-1.13(-1.74%)
Jul 05, 2017	65.83	65.83	64.82	64.99	11,053,892	-0.74(-1.13%)
Jul 03, 2017	65.30	65.83	65.13	65.74	8,877,302	+0.69(+1.07%)
Jun 30, 2017	65.32	65.49	64.89	65.04	8,886,020	+0.00(+0.00%)
Jun 29, 2017	65.38	65.71	64.88	65.04	11,920,702	-0.72(-1.09%)
Jun 28, 2017	65.59	65.98	65.54	65.76	5,909,565	+0.09(+0.14%)
Jun 27, 2017	65.96	66.31	65.61	65.67	10,120,767	-0.39(-0.59%)
Jun 26, 2017	65.82	66.22	65.64	66.06	14,923,018	+0.42(+0.64%)
Jun 23, 2017	65.45	65.92	65.37	65.64	10,831,352	+0.26(+0.40%)
Jun 22, 2017	65.23	65.53	65.03	65.38	7,097,775	+0.13(+0.20%)
Jun 21, 2017	65.47	65.60	64.95	65.25	4,335,034	-0.26(-0.39%)
Jun 20, 2017	65.77	65.89	65.12	65.51	7,960,848	-0.22(-0.33%)
Jun 19, 2017	65.66	65.75	65.39	65.73	10,235,935	+0.11(+0.17%)
Jun 16, 2017	65.69	65.77	65.33	65.62	17,095,978	-0.04(-0.06%)
Jun 15, 2017	65.39	65.82	64.99	65.66	6,699,783	+0.23(+0.35%)
Jun 14, 2017	65.61	65.80	65.17	65.43	8,209,308	+0.21(+0.32%)
Jun 13, 2017	65.03	65.26	64.82	65.22	7,805,591	+0.14(+0.21%)
Jun 12, 2017	64.50	65.08	64.41	65.08	11,984,662	+0.43(+0.66%)
Jun 09, 2017	64.36	64.79	64.02	64.65	6,673,949	+0.41(+0.64%)
Jun 08, 2017	64.36	64.45	63.67	64.24	8,653,427	-0.11(-0.16%)
Jun 07, 2017	64.06	64.44	64.05	64.35	5,301,571	+0.27(+0.42%)
Jun 06, 2017	64.36	64.36	64.00	64.08	5,623,547	-0.32(-0.50%)
Jun 05, 2017	64.45	64.58	64.15	64.40	7,311,806	-0.20(-0.31%)
Jun 02, 2017	64.53	64.79	64.31	64.61	8,894,060	+0.63(+0.99%)
Jun 01, 2017	63.58	64.17	63.43	63.98	15,384,399	+0.26(+0.41%)
May 31, 2017	63.84	64.04	63.51	63.72	10,764,712	+0.02(+0.03%)
May 30, 2017	63.99	64.09	63.70	63.70	4,012,239	-0.25(-0.39%)
May 26, 2017	64.47	64.50	63.81	63.95	4,966,905	-0.40(-0.62%)
May 25, 2017	64.29	64.63	64.12	64.35	5,418,690	+0.14(+0.21%)
May 24, 2017	63.86	64.29	63.84	64.21	5,901,984	+0.43(+0.67%)
May 23, 2017	63.81	64.04	63.62	63.78	3,738,763	+0.15(+0.23%)
May 22, 2017	63.61	63.85	63.37	63.64	7,403,369	+0.19(+0.29%)
May 19, 2017	63.11	63.75	62.84	63.45	5,768,787	+0.37(+0.59%)
May 18, 2017	62.88	63.22	62.42	63.08	6,528,904	+0.17(+0.27%)
May 17, 2017	62.55	63.18	62.54	62.91	10,249,836	+0.33(+0.53%)
May 16, 2017	62.88	63.02	62.49	62.58	7,376,299	-0.36(-0.57%)
May 15, 2017	62.72	63.37	62.72	62.93	9,891,680	+0.23(+0.36%)
May 12, 2017	62.99	63.01	62.62	62.71	5,259,398	-0.17(-0.27%)
May 11, 2017	62.99	63.01	62.48	62.88	9,222,910	-0.34(-0.54%)
May 10, 2017	62.84	63.44	62.70	63.22	7,177,379	+0.34(+0.54%)
May 09, 2017	63.20	63.27	62.65	62.88	7,934,860	-0.34(-0.54%)
May 08, 2017	63.60	63.78	62.91	63.22	10,020,286	-0.36(-0.57%)
May 05, 2017	63.10	63.61	63.05	63.58	7,064,941	+0.61(+0.96%)
May 04, 2017	62.87	63.07	62.38	62.97	10,885,080	-0.27(-0.43%)
May 03, 2017	63.89	64.12	63.10	63.25	10,137,639	-0.77(-1.20%)
May 02, 2017	64.26	64.36	63.85	64.02	11,214,472	-0.16(-0.25%)
May 01, 2017	63.87	64.29	63.63	64.18	10,868,229	+0.39(+0.61%)
Apr 28, 2017	64.27	64.42	63.60	63.79	12,541,068	-0.60(-0.93%)
Apr 27, 2017	64.39	64.76	64.27	64.39	6,783,310	+0.07(+0.11%)
Apr 26, 2017	64.65	64.81	64.19	64.32	8,529,229	-0.43(-0.66%)
Apr 25, 2017	64.59	64.85	64.47	64.74	6,447,310	+0.19(+0.29%)
Apr 24, 2017	65.43	65.51	64.08	64.56	13,349,052	-0.57(-0.87%)
Apr 21, 2017	65.25	65.39	65.03	65.12	8,029,579	-0.26(-0.40%)
Apr 20, 2017	65.16	65.43	64.98	65.38	12,866,714	+0.04(+0.06%)
Apr 19, 2017	65.42	65.61	65.24	65.34	7,292,969	-0.11(-0.16%)
Apr 18, 2017	65.29	65.48	65.18	65.45	6,159,452	+0.15(+0.24%)
Apr 17, 2017	64.73	65.31	64.56	65.29	10,134,031	+0.81(+1.25%)
Apr 13, 2017	64.62	64.78	64.45	64.48	4,077,307	-0.13(-0.20%)
Apr 12, 2017	64.72	64.91	64.52	64.61	5,280,872	-0.15(-0.22%)
Apr 11, 2017	64.47	64.83	64.34	64.76	12,190,999	+0.36(+0.55%)
Apr 10, 2017	64.06	64.43	64.02	64.40	8,542,148	+0.44(+0.69%)
Apr 07, 2017	63.95	64.19	63.77	63.96	6,592,432	+0.07(+0.11%)
Apr 06, 2017	63.50	63.94	63.17	63.89	8,617,929	+0.44(+0.69%)
Apr 05, 2017	63.54	63.88	63.44	63.45	9,040,141	+0.02(+0.03%)
Apr 04, 2017	63.47	63.81	63.30	63.43	7,855,457	-0.06(-0.09%)
Apr 03, 2017	63.52	63.60	63.26	63.49	8,969,481	+0.06(+0.09%)
Mar 31, 2017	63.16	63.61	63.05	63.43	12,138,172	+0.30(+0.47%)
Mar 30, 2017	62.95	63.18	62.51	63.14	5,327,218	+0.19(+0.30%)
Mar 29, 2017	62.78	62.97	62.48	62.95	4,757,365	+0.27(+0.44%)
Mar 28, 2017	62.27	62.73	62.02	62.67	6,172,215	+0.27(+0.44%)
Mar 27, 2017	62.66	62.92	62.17	62.40	8,453,230	-0.43(-0.68%)
Mar 24, 2017	63.04	63.19	62.71	62.83	9,385,290	-0.04(-0.07%)
Mar 23, 2017	62.43	63.28	62.33	62.87	10,395,811	+0.46(+0.74%)
Mar 22, 2017	62.57	62.57	61.87	62.41	9,884,990	+0.03(+0.05%)
Mar 21, 2017	62.69	62.92	62.31	62.38	8,235,158	-0.20(-0.32%)
Mar 20, 2017	62.64	62.81	62.46	62.58	7,328,529	-0.02(-0.04%)
Mar 17, 2017	62.50	62.78	62.28	62.60	12,573,377	+0.26(+0.42%)
Mar 16, 2017	62.34	62.73	62.23	62.34	8,090,171	-0.10(-0.17%)
Mar 15, 2017	61.46	62.74	61.39	62.44	14,835,592	+1.13(+1.84%)
Mar 14, 2017	61.34	61.46	61.00	61.31	8,197,706	-0.06(-0.09%)
Mar 13, 2017	61.38	61.73	61.22	61.37	9,994,150	+0.10(+0.16%)
Mar 10, 2017	61.70	62.14	61.00	61.27	14,770,595	-0.15(-0.25%)
Mar 09, 2017	62.18	62.43	61.23	61.42	10,974,136	-0.79(-1.27%)
Mar 08, 2017	62.94	62.96	62.13	62.22	11,872,555	-0.97(-1.53%)
Mar 07, 2017	63.37	63.42	62.92	63.18	5,675,399	-0.27(-0.43%)
Mar 06, 2017	63.56	63.71	63.16	63.46	11,547,441	-0.30(-0.46%)
Mar 03, 2017	63.79	63.90	63.14	63.75	9,590,813	-0.15(-0.24%)
Mar 02, 2017	64.03	64.14	63.73	63.91	6,254,954	-0.26(-0.41%)
Mar 01, 2017	64.04	64.48	63.86	64.17	13,492,058	-0.20(-0.31%)
Feb 28, 2017	64.62	64.63	64.20	64.37	8,488,821	-0.26(-0.40%)
Feb 27, 2017	64.42	64.85	64.29	64.63	6,658,551	+0.34(+0.52%)
Feb 24, 2017	63.95	64.35	63.66	64.29	7,872,542	+0.32(+0.50%)
Feb 23, 2017	63.92	64.06	63.47	63.97	9,279,428	+0.27(+0.43%)
Feb 22, 2017	63.89	64.09	63.37	63.70	10,054,733	-0.16(-0.25%)
Feb 21, 2017	62.97	63.91	62.72	63.86	10,687,819	+0.79(+1.26%)
Feb 17, 2017		63.06	63.06	63.06	0	+0.10(+0.17%)
Feb 16, 2017	62.72	63.34	62.72	62.96	10,318,181	+0.30(+0.47%)
Feb 15, 2017	62.38	62.71	62.04	62.66	12,821,294	-0.06(-0.09%)
Feb 14, 2017	62.91	62.95	62.26	62.72	10,312,447	-0.35(-0.56%)
Feb 13, 2017	62.96	63.18	62.67	63.07	8,343,276	+0.21(+0.33%)
Feb 10, 2017	62.27	62.90	62.23	62.86	7,610,188	+0.48(+0.77%)
Feb 09, 2017	62.23	62.46	62.13	62.38	4,912,821	+0.19(+0.31%)
Feb 08, 2017	62.00	62.29	61.73	62.19	9,733,947	+0.45(+0.73%)
Feb 07, 2017	62.02	62.13	61.64	61.74	5,048,138	-0.09(-0.14%)
Feb 06, 2017	62.19	62.20	61.74	61.83	8,478,611	-0.21(-0.34%)
Feb 03, 2017	61.97	62.32	61.82	62.04	9,459,085	+0.42(+0.68%)
Feb 02, 2017	61.03	61.70	61.01	61.62	8,823,073	+0.68(+1.12%)
Feb 01, 2017	61.55	61.98	60.93	60.94	11,766,637	-0.73(-1.18%)
Jan 31, 2017	60.94	61.96	60.90	61.67	9,073,324	+0.48(+0.78%)
Jan 30, 2017	61.48	61.52	61.02	61.19	6,643,054	-0.42(-0.69%)
Jan 27, 2017	62.31	62.42	61.40	61.62	6,765,358	-0.58(-0.94%)
Jan 26, 2017	62.33	62.60	62.10	62.20	7,269,982	-0.06(-0.10%)
Jan 25, 2017	62.48	62.78	62.09	62.26	9,781,233	-0.34(-0.54%)
Jan 24, 2017	62.43	62.74	62.22	62.60	7,832,762	+0.14(+0.23%)
Jan 23, 2017	62.00	62.57	61.92	62.46	6,415,771	+0.47(+0.76%)
Jan 20, 2017	61.60	62.03	61.52	61.98	9,639,540	+0.39(+0.64%)
Jan 19, 2017	61.90	62.06	61.47	61.59	11,589,881	-0.65(-1.04%)
Jan 18, 2017	62.14	62.45	62.03	62.24	6,985,791	+0.10(+0.17%)
Jan 17, 2017	61.93	62.19	61.81	62.14	8,493,041	+0.42(+0.67%)
Jan 13, 2017		61.72	61.72	61.72	0	-0.06(-0.10%)
Jan 12, 2017	61.52	61.80	61.01	61.78	11,907,001	+0.28(+0.46%)
Jan 11, 2017	61.76	61.94	61.46	61.50	10,231,664	-0.26(-0.43%)
Jan 10, 2017	62.33	62.42	61.74	61.77	9,644,811	-0.58(-0.94%)
Jan 09, 2017	62.93	63.02	62.29	62.35	8,231,416	-0.42(-0.66%)
Jan 06, 2017	62.51	63.10	62.51	62.77	8,454,918	-0.14(-0.22%)
Jan 05, 2017	62.29	62.94	61.98	62.90	11,766,945	+0.22(+0.34%)
Jan 04, 2017	61.82	62.80	61.82	62.69	13,497,040	+0.85(+1.37%)
Jan 03, 2017	61.75	61.90	61.38	61.84	7,876,279	+0.25(+0.40%)
Dec 30, 2016		61.59	61.59	61.59	0	+0.58(+0.94%)
Dec 29, 2016	60.56	61.18	60.31	61.02	7,165,682	+0.60(+0.99%)
Dec 28, 2016	60.92	60.92	60.17	60.41	6,728,897	-0.36(-0.59%)
Dec 27, 2016	60.87	60.94	60.53	60.78	3,422,796	+0.07(+0.12%)
Dec 23, 2016		60.70	60.70	60.70	0	+0.16(+0.26%)
Dec 22, 2016	60.45	60.62	60.01	60.54	5,302,900	-0.11(-0.18%)
Dec 21, 2016	61.46	61.78	60.62	60.66	11,100,046	-0.76(-1.23%)
Dec 20, 2016	61.28	61.89	61.02	61.41	8,669,150	+0.11(+0.18%)
Dec 19, 2016	60.94	61.46	60.89	61.30	13,313,775	+0.67(+1.11%)
Dec 16, 2016	60.03	60.98	60.03	60.63	12,428,504	+0.80(+1.33%)
Dec 15, 2016	60.27	60.53	59.66	59.83	13,150,319	-0.45(-0.75%)
Dec 14, 2016	61.49	61.63	60.11	60.28	19,639,144	-1.14(-1.85%)
Dec 13, 2016	61.67	61.75	61.03	61.42	13,548,119	+0.00(+0.00%)
Dec 12, 2016	60.92	61.47	60.79	61.42	14,139,816	+0.38(+0.62%)
Dec 09, 2016	61.09	61.57	60.95	61.04	9,189,685	-0.05(-0.08%)
Dec 08, 2016	60.31	61.28	60.31	61.09	10,596,748	+0.31(+0.51%)
Dec 07, 2016	59.64	60.83	59.59	60.78	12,705,083	+1.16(+1.95%)
Dec 06, 2016	59.38	59.86	59.20	59.62	9,491,101	+0.38(+0.64%)
Dec 05, 2016	58.89	59.33	58.68	59.24	12,267,386	+0.47(+0.79%)
Dec 02, 2016	58.50	59.32	58.50	58.77	9,854,581	+0.62(+1.06%)
Dec 01, 2016		58.96	57.94	58.16	15,265,984	-0.93(-1.58%)
Nov 30, 2016	59.34	59.58	58.90	59.09	12,754,473	-0.75(-1.25%)
Nov 29, 2016	59.42	60.09	59.37	59.84	9,706,130	+0.49(+0.82%)
Nov 28, 2016	59.12	59.75	59.11	59.35	9,148,626	+0.21(+0.35%)
Nov 25, 2016	58.86	59.45	58.86	59.15	4,417,848	+0.30(+0.51%)
Nov 23, 2016		58.84	58.84	58.84	0	-0.32(-0.55%)
Nov 22, 2016	58.36	59.20	58.31	59.17	9,762,606	+0.99(+1.71%)
Nov 21, 2016	58.43	58.82	58.09	58.17	10,735,426	+0.01(+0.01%)
Nov 18, 2016	58.13	58.37	57.86	58.17	8,708,581	+0.17(+0.30%)
Nov 17, 2016	58.40	58.87	57.97	57.99	13,048,903	-0.48(-0.82%)
Nov 16, 2016	58.50	58.80	58.11	58.47	9,468,142	-0.13(-0.22%)
Nov 15, 2016	59.11	59.50	58.22	58.60	13,609,479	-0.21(-0.36%)
Nov 14, 2016	57.63	59.03	57.25	58.81	24,277,932	+0.98(+1.69%)
Nov 11, 2016	57.46	58.43	57.39	57.83	12,887,897	+0.31(+0.54%)
Nov 10, 2016	58.44	58.55	56.93	57.53	33,478,934	-1.07(-1.82%)
Nov 09, 2016	58.34	59.09	57.76	58.59	23,477,608	-1.11(-1.85%)
Nov 08, 2016	59.32	59.86	59.15	59.70	8,704,161	+0.36(+0.61%)
Nov 07, 2016	58.93	59.41	58.92	59.33	15,391,751	+0.96(+1.64%)
Nov 04, 2016	58.06	58.60	57.91	58.38	12,484,265	+0.31(+0.53%)
Nov 03, 2016	58.44	58.54	57.98	58.07	10,185,340	-0.34(-0.58%)
Nov 02, 2016	59.11	59.22	58.33	58.41	15,149,006	-0.76(-1.28%)
Nov 01, 2016	60.19	60.24	59.00	59.17	16,686,832	-1.33(-2.21%)
Oct 31, 2016	59.96	60.56	59.63	60.50	12,566,875	+0.88(+1.48%)
Oct 28, 2016	59.50	60.09	59.41	59.62	8,902,954	+0.12(+0.20%)
Oct 27, 2016	60.78	60.79	59.34	59.50	15,929,249	-1.40(-2.29%)
Oct 26, 2016	61.31	61.43	60.53	60.90	10,622,098	-0.72(-1.17%)
Oct 25, 2016	61.61	61.71	61.36	61.62	4,571,526	-0.12(-0.19%)
Oct 24, 2016	61.77	62.30	61.49	61.73	6,759,825	+0.17(+0.27%)
Oct 21, 2016	61.28	61.65	61.13	61.57	5,645,182	-0.08(-0.13%)
Oct 20, 2016	61.78	62.01	61.31	61.65	4,807,959	-0.24(-0.38%)
Oct 19, 2016	61.66	61.88	61.32	61.88	6,134,566	+0.26(+0.42%)
Oct 18, 2016	61.56	61.97	61.41	61.62	6,269,329	+0.42(+0.68%)
Oct 17, 2016	61.26	61.60	61.19	61.21	6,917,269	+0.08(+0.13%)
Oct 14, 2016	61.20	61.81	61.03	61.13	11,683,969	-0.21(-0.33%)
Oct 13, 2016	60.82	61.49	60.57	61.33	12,642,271	+0.34(+0.56%)
Oct 12, 2016	60.37	61.05	60.10	60.99	6,182,520	+0.81(+1.35%)
Oct 11, 2016	60.65	60.80	60.05	60.18	10,504,509	-0.61(-1.00%)
Oct 10, 2016	60.48	61.01	60.48	60.79	6,600,048	+0.36(+0.59%)
Oct 07, 2016	60.91	61.43	60.11	60.43	13,904,857	-0.09(-0.14%)
Oct 06, 2016	60.27	60.93	59.68	60.52	16,724,894	+0.10(+0.17%)
Oct 05, 2016	61.77	62.05	60.39	60.42	20,128,156	-1.19(-1.93%)
Oct 04, 2016	62.56	62.56	61.30	61.61	14,859,629	-0.90(-1.44%)
Oct 03, 2016	63.34	63.42	62.43	62.51	19,405,398	-1.15(-1.81%)
Sep 30, 2016	64.35	64.55	63.61	63.66	11,753,717	-0.31(-0.48%)
Sep 29, 2016	64.47	64.63	63.72	63.97	9,039,306	-0.69(-1.07%)
Sep 28, 2016	64.43	64.76	64.15	64.66	5,919,060	+0.36(+0.55%)
Sep 27, 2016	64.98	65.03	64.17	64.31	8,077,503	-0.51(-0.78%)
Sep 26, 2016	64.58	64.98	64.36	64.81	7,298,921	+0.08(+0.12%)
Sep 23, 2016	64.46	66.04	63.91	64.74	11,523,841	+0.16(+0.25%)
Sep 22, 2016	63.96	64.62	63.92	64.57	13,188,702	+1.23(+1.94%)
Sep 21, 2016	62.73	63.50	61.94	63.34	15,967,560	+0.72(+1.15%)
Sep 20, 2016	63.21	63.21	62.60	62.62	10,025,233	-0.10(-0.16%)
Sep 19, 2016	62.35	62.79	62.31	62.73	7,919,263	+0.59(+0.94%)
Sep 16, 2016	62.01	62.23	61.76	62.14	12,945,420	-0.06(-0.10%)
Sep 15, 2016	61.89	62.33	61.59	62.20	9,383,845	+0.28(+0.46%)
Sep 14, 2016	61.86	62.31	61.70	61.92	9,433,165	+0.19(+0.30%)
Sep 13, 2016	62.89	63.00	61.58	61.73	18,320,028	-1.54(-2.44%)
Sep 12, 2016	62.24	63.56	62.24	63.27	17,016,108	+0.76(+1.21%)
Sep 09, 2016	64.08	64.28	62.51	62.51	22,163,348	-2.59(-3.98%)
Sep 08, 2016	65.62	65.75	65.08	65.11	8,552,508	-0.75(-1.14%)
Sep 07, 2016	65.58	65.94	65.26	65.86	10,176,677	+0.38(+0.57%)
Sep 06, 2016	65.10	65.53	64.80	65.48	12,409,298	+0.46(+0.71%)
Sep 02, 2016	64.71	65.02	65.02	65.02	9,698,158	+0.52(+0.80%)