S&P Global Natural Resources SPDR (NY: GNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	28.33	28.46	28.05	28.11	135,685	-0.23(-0.82%)
May 27, 2016	28.48	28.34	28.34	28.34	78,072	-0.18(-0.62%)
May 26, 2016	28.82	28.86	28.45	28.51	87,858	+0.01(+0.03%)
May 25, 2016	28.06	28.54	28.06	28.51	60,361	+0.54(+1.93%)
May 24, 2016	27.94	28.10	27.91	27.97	47,854	+0.09(+0.33%)
May 23, 2016	27.72	28.01	27.67	27.87	29,060	+0.01(+0.03%)
May 20, 2016	27.87	28.00	27.76	27.87	137,970	+0.10(+0.36%)
May 19, 2016	27.51	27.78	27.34	27.77	203,360	-0.04(-0.14%)
May 18, 2016	28.22	28.36	27.74	27.80	127,889	-0.55(-1.93%)
May 17, 2016	28.31	28.56	28.20	28.35	275,608	+0.04(+0.14%)
May 16, 2016	28.02	28.36	28.02	28.31	1,139,378	+0.62(+2.25%)
May 13, 2016	27.93	28.03	27.62	27.69	74,265	-0.39(-1.40%)
May 12, 2016	28.34	28.55	27.94	28.08	57,756	-0.04(-0.14%)
May 11, 2016	28.06	28.27	27.93	28.12	51,135	+0.11(+0.38%)
May 10, 2016	27.53	28.04	27.53	28.01	134,535	+0.52(+1.90%)
May 09, 2016	28.04	28.04	27.44	27.49	194,755	-0.85(-3.01%)
May 06, 2016	28.07	28.42	28.05	28.34	109,379	+0.13(+0.46%)
May 05, 2016	28.51	28.62	28.07	28.21	77,671	-0.04(-0.14%)
May 04, 2016	28.54	28.67	28.19	28.25	370,371	-0.61(-2.11%)
May 03, 2016	29.43	29.43	28.82	28.86	425,870	-1.02(-3.40%)
May 02, 2016	30.07	30.07	29.68	29.88	225,700	+0.03(+0.10%)
Apr 29, 2016	29.79	30.03	29.61	29.84	111,239	+0.27(+0.91%)
Apr 28, 2016	29.55	29.91	29.49	29.58	92,671	+0.03(+0.10%)
Apr 27, 2016	29.21	29.60	29.21	29.54	98,626	+0.29(+1.00%)
Apr 26, 2016	29.13	29.26	29.01	29.25	270,038	+0.32(+1.09%)
Apr 25, 2016	29.21	29.21	28.82	28.94	212,808	-0.38(-1.31%)
Apr 22, 2016	29.31	29.48	29.18	29.32	65,034	+0.03(+0.11%)
Apr 21, 2016	29.58	29.71	29.25	29.29	594,435	-0.19(-0.65%)
Apr 20, 2016	29.43	29.76	29.32	29.48	292,948	+0.21(+0.71%)
Apr 19, 2016	28.73	29.32	28.73	29.28	251,765	+0.85(+2.99%)
Apr 18, 2016	28.01	28.48	27.91	28.42	272,956	+0.33(+1.19%)
Apr 15, 2016	28.19	28.19	27.92	28.09	304,440	-0.08(-0.30%)
Apr 14, 2016	28.35	28.35	28.12	28.17	217,764	-0.12(-0.41%)
Apr 13, 2016	28.38	28.38	28.17	28.29	233,929	+0.54(+1.94%)
Apr 12, 2016	27.34	27.84	27.30	27.75	52,108	+0.66(+2.44%)
Apr 11, 2016	27.08	27.26	27.02	27.09	101,906	+0.35(+1.30%)
Apr 08, 2016	26.57	26.82	26.57	26.74	78,896	+0.68(+2.60%)
Apr 07, 2016	26.17	26.30	25.96	26.07	66,194	-0.36(-1.37%)
Apr 06, 2016	26.03	26.43	25.97	26.43	54,001	+0.35(+1.36%)
Apr 05, 2016	26.03	26.16	25.94	26.07	133,087	-0.30(-1.14%)
Apr 04, 2016	26.73	26.75	26.37	26.37	53,654	-0.34(-1.27%)
Apr 01, 2016	26.34	26.74	26.33	26.71	90,349	-0.21(-0.77%)
Mar 31, 2016	27.06	27.17	26.85	26.92	184,404	-0.20(-0.74%)
Mar 30, 2016	27.26	27.42	27.04	27.12	51,201	+0.24(+0.89%)
Mar 29, 2016	26.30	26.92	26.28	26.88	214,029	+0.14(+0.52%)
Mar 28, 2016	26.63	26.80	26.52	26.74	305,151	+0.11(+0.40%)
Mar 24, 2016	26.27	26.63	26.63	26.63	161,471	+0.06(+0.23%)
Mar 23, 2016	27.17	27.17	26.57	26.57	660,903	-0.79(-2.87%)
Mar 22, 2016	27.33	27.46	27.25	27.36	85,630	-0.15(-0.56%)
Mar 21, 2016	27.64	27.64	27.41	27.51	71,354	-0.14(-0.50%)
Mar 18, 2016	27.90	27.90	27.56	27.65	83,249	-0.01(-0.04%)
Mar 17, 2016	27.41	27.82	27.32	27.66	72,480	+0.67(+2.50%)
Mar 16, 2016	26.38	27.00	26.25	26.99	303,288	+0.61(+2.31%)
Mar 15, 2016	26.31	26.39	26.15	26.38	571,005	-0.43(-1.61%)
Mar 14, 2016	26.78	26.90	26.55	26.81	1,068,582	-0.03(-0.11%)
Mar 11, 2016	26.66	26.90	26.66	26.84	60,336	+0.53(+2.02%)
Mar 10, 2016	26.32	26.47	26.03	26.31	194,880	-0.08(-0.29%)
Mar 09, 2016	26.24	26.51	26.08	26.39	162,402	+0.25(+0.97%)
Mar 08, 2016	26.78	26.78	26.13	26.13	111,641	-0.96(-3.55%)
Mar 07, 2016	26.56	27.17	26.56	27.10	69,579	+0.49(+1.82%)
Mar 04, 2016	26.30	26.46	26.30	26.61	61,881	+0.52(+2.01%)
Mar 03, 2016	25.73	26.14	25.65	26.09	64,797	+0.48(+1.86%)
Mar 02, 2016	25.24	25.62	25.14	25.61	409,846	+0.49(+1.96%)
Mar 01, 2016	24.89	25.16	24.71	25.12	40,673	+0.47(+1.91%)
Feb 29, 2016	24.63	24.93	24.51	24.65	604,711	+0.22(+0.91%)
Feb 26, 2016	24.65	24.68	24.36	24.43	64,049	+0.03(+0.13%)
Feb 25, 2016	24.31	24.41	24.05	24.39	35,948	+0.22(+0.89%)
Feb 24, 2016	23.84	24.24	23.68	24.18	84,227	-0.15(-0.63%)
Feb 23, 2016	24.65	24.65	24.27	24.33	60,128	-0.52(-2.11%)
Feb 22, 2016	24.63	24.86	24.43	24.86	56,263	+0.68(+2.80%)
Feb 19, 2016	24.07	24.22	24.02	24.18	57,084	-0.22(-0.88%)
Feb 18, 2016	24.56	24.56	24.29	24.39	93,566	-0.08(-0.31%)
Feb 17, 2016	24.08	24.49	24.08	24.47	113,570	+0.75(+3.15%)
Feb 16, 2016	23.75	23.76	23.43	23.73	90,030	+0.40(+1.72%)
Feb 12, 2016	22.90	23.32	23.32	23.32	81,450	+0.71(+3.13%)
Feb 11, 2016	22.55	22.66	22.34	22.62	176,096	-0.15(-0.68%)
Feb 10, 2016	22.98	23.03	22.73	22.77	150,267	-0.17(-0.74%)
Feb 09, 2016	22.97	23.09	22.71	22.94	240,487	-0.54(-2.30%)
Feb 08, 2016	23.29	23.51	23.25	23.48	46,100	-0.14(-0.59%)
Feb 05, 2016	23.66	23.74	23.46	23.62	217,149	-0.08(-0.34%)
Feb 04, 2016	23.29	23.89	23.29	23.70	130,491	+0.75(+3.27%)
Feb 03, 2016	22.44	22.95	22.15	22.95	162,857	+0.80(+3.61%)
Feb 02, 2016	22.45	22.45	22.04	22.15	382,353	-0.85(-3.68%)
Feb 01, 2016	22.82	23.04	22.71	22.99	127,449	-0.12(-0.53%)
Jan 29, 2016	22.61	23.14	22.61	23.12	217,566	+0.47(+2.07%)
Jan 28, 2016	22.79	22.79	22.35	22.65	131,810	+0.35(+1.55%)
Jan 27, 2016	22.19	22.70	22.06	22.30	123,823	+0.05(+0.21%)
Jan 26, 2016	21.92	22.33	21.89	22.25	250,365	+0.62(+2.88%)
Jan 25, 2016	22.15	22.15	21.63	21.63	96,420	-0.57(-2.57%)
Jan 22, 2016	22.35	22.44	22.01	22.20	163,709	+0.49(+2.27%)
Jan 21, 2016	21.34	21.80	21.09	21.71	237,350	+0.48(+2.25%)
Jan 20, 2016	21.22	21.38	20.65	21.23	198,182	-0.52(-2.37%)
Jan 19, 2016	22.24	22.25	21.55	21.75	158,357	-0.13(-0.60%)
Jan 15, 2016	21.91	21.88	21.88	21.88	157,834	-0.64(-2.84%)
Jan 14, 2016	22.15	22.66	21.99	22.52	172,636	+0.55(+2.51%)
Jan 13, 2016	22.48	22.60	21.90	21.97	210,943	-0.27(-1.23%)
Jan 12, 2016	22.57	22.57	21.98	22.24	99,099	-0.17(-0.76%)
Jan 11, 2016	22.91	22.91	22.21	22.41	150,916	-0.31(-1.36%)
Jan 08, 2016	23.09	23.09	22.68	22.72	110,876	-0.34(-1.47%)
Jan 07, 2016	23.11	23.33	22.97	23.06	185,574	-0.62(-2.63%)
Jan 06, 2016	23.82	23.86	23.57	23.68	137,483	-0.71(-2.90%)
Jan 05, 2016	24.45	24.45	24.19	24.39	236,609	-0.03(-0.13%)
Jan 04, 2016	24.49	24.66	24.10	24.42	74,262	-0.29(-1.18%)
Dec 31, 2015	24.78	24.71	24.71	24.71	221,747	-0.12(-0.50%)
Dec 30, 2015	25.04	25.06	24.82	24.83	461,692	-0.37(-1.47%)
Dec 29, 2015	25.20	25.31	25.05	25.20	218,124	+0.16(+0.65%)
Dec 28, 2015	25.16	25.28	24.94	25.04	303,917	-0.24(-0.94%)
Dec 24, 2015	25.46	25.28	25.28	25.28	152,637	-0.08(-0.30%)
Dec 23, 2015	24.92	25.36	24.92	25.36	292,405	+0.93(+3.81%)
Dec 22, 2015	24.21	24.52	24.17	24.43	447,776	+0.33(+1.37%)
Dec 21, 2015	24.20	24.34	23.92	24.09	215,567	+0.18(+0.77%)
Dec 18, 2015	23.96	24.18	23.91	23.91	309,943	-0.05(-0.20%)
Dec 17, 2015	24.52	24.52	23.96	23.96	314,856	-0.69(-2.79%)
Dec 16, 2015	24.39	24.68	24.25	24.64	205,697	+0.39(+1.62%)
Dec 15, 2015	24.13	24.38	24.12	24.25	714,490	+0.35(+1.45%)
Dec 14, 2015	24.06	24.06	23.71	23.91	229,833	-0.26(-1.06%)
Dec 11, 2015	24.35	24.37	24.11	24.16	161,679	-0.65(-2.62%)
Dec 10, 2015	24.80	25.02	24.79	24.81	184,248	+0.14(+0.55%)
Dec 09, 2015	24.61	25.04	24.52	24.67	521,848	+0.23(+0.93%)
Dec 08, 2015	24.49	24.67	24.31	24.45	141,729	-0.57(-2.26%)
Dec 07, 2015	25.35	25.35	24.92	25.01	94,193	-0.66(-2.59%)
Dec 04, 2015	25.48	25.73	25.44	25.68	253,571	+0.05(+0.21%)
Dec 03, 2015	25.89	25.96	25.51	25.63	212,128	-0.18(-0.70%)
Dec 02, 2015	26.08	26.17	25.74	25.81	523,128	-0.43(-1.64%)
Dec 01, 2015	26.10	26.24	26.10	26.24	227,706	+0.17(+0.67%)
Nov 30, 2015	25.93	26.09	25.86	26.06	309,592	+0.19(+0.73%)
Nov 27, 2015	25.86	25.90	25.84	25.87	11,480	-0.17(-0.67%)
Nov 25, 2015	26.06	26.05	26.05	26.05	159,027	-0.14(-0.55%)
Nov 24, 2015	25.80	26.21	25.78	26.19	110,446	+0.36(+1.40%)
Nov 23, 2015	25.90	26.01	25.80	25.83	131,490	-0.15(-0.58%)
Nov 20, 2015	26.35	26.45	25.98	25.98	149,798	-0.30(-1.13%)
Nov 19, 2015	26.28	26.41	26.23	26.28	121,775	+0.03(+0.10%)
Nov 18, 2015	25.88	26.27	25.88	26.25	161,254	+0.48(+1.87%)
Nov 17, 2015	25.93	26.00	25.75	25.77	143,423	-0.12(-0.47%)
Nov 16, 2015	25.43	25.91	25.43	25.89	129,221	+0.44(+1.72%)
Nov 13, 2015	25.52	25.61	25.31	25.45	377,543	-0.02(-0.06%)
Nov 12, 2015	25.72	25.78	25.47	25.47	1,545,708	-0.72(-2.74%)
Nov 11, 2015	26.50	26.50	26.11	26.18	75,383	-0.20(-0.74%)
Nov 10, 2015	26.41	26.42	26.26	26.38	172,655	-0.17(-0.63%)
Nov 09, 2015	26.71	26.78	26.41	26.55	125,123	-0.28(-1.04%)
Nov 06, 2015	26.87	26.87	26.56	26.83	217,792	-0.39(-1.44%)
Nov 05, 2015	27.45	27.45	27.10	27.22	105,692	-0.36(-1.31%)
Nov 04, 2015	27.90	27.90	27.45	27.58	105,505	-0.20(-0.71%)
Nov 03, 2015	27.36	27.90	27.36	27.78	128,697	+0.45(+1.63%)
Nov 02, 2015	26.89	27.41	26.89	27.33	115,623	+0.33(+1.23%)
Oct 30, 2015	26.95	27.20	26.92	27.00	401,949	+0.06(+0.22%)
Oct 29, 2015	26.92	27.15	26.88	26.94	186,959	-0.35(-1.30%)
Oct 28, 2015	26.95	27.50	26.95	27.29	126,038	+0.35(+1.32%)
Oct 27, 2015	27.07	27.13	26.83	26.94	563,814	-0.54(-1.98%)
Oct 26, 2015	27.80	27.80	27.46	27.48	663,282	-0.33(-1.19%)
Oct 23, 2015	27.84	27.88	27.67	27.81	66,501	+0.05(+0.16%)
Oct 22, 2015	27.33	27.82	27.33	27.77	68,673	+0.51(+1.85%)
Oct 21, 2015	27.50	27.50	27.22	27.26	82,873	-0.05(-0.19%)
Oct 20, 2015	27.19	27.41	27.17	27.32	736,967	+0.02(+0.05%)
Oct 19, 2015	27.55	27.55	27.23	27.30	130,883	-0.47(-1.68%)
Oct 16, 2015	27.93	27.93	27.66	27.77	88,730	-0.16(-0.57%)
Oct 15, 2015	27.72	27.96	27.55	27.93	122,952	+0.34(+1.23%)
Oct 14, 2015	27.37	27.65	27.37	27.59	41,995	+0.34(+1.25%)
Oct 13, 2015	27.24	27.54	27.09	27.25	175,448	-0.46(-1.66%)
Oct 12, 2015	28.00	28.00	27.64	27.71	110,194	-0.32(-1.16%)
Oct 09, 2015	28.10	28.23	27.92	28.03	146,223	+0.26(+0.95%)
Oct 08, 2015	27.36	27.82	27.28	27.77	222,196	+0.38(+1.41%)
Oct 07, 2015	27.30	27.54	27.06	27.38	95,374	+0.72(+2.72%)
Oct 06, 2015	26.24	26.72	26.24	26.66	367,224	+0.50(+1.90%)
Oct 05, 2015	25.68	26.17	25.67	26.16	211,097	+0.78(+3.09%)
Oct 02, 2015	24.52	25.38	24.52	25.38	492,726	+0.76(+3.10%)
Oct 01, 2015	24.77	24.96	24.43	24.61	2,769,830	+0.11(+0.46%)
Sep 30, 2015	24.46	24.61	24.36	24.50	3,549,138	+0.35(+1.44%)
Sep 29, 2015	24.09	24.27	24.06	24.15	257,618	+0.11(+0.47%)
Sep 28, 2015	24.53	24.53	23.95	24.04	196,501	-0.78(-3.16%)
Sep 25, 2015	25.08	25.10	24.76	24.83	192,656	-0.07(-0.27%)
Sep 24, 2015	24.69	24.99	24.49	24.89	468,225	-0.06(-0.24%)
Sep 23, 2015	25.38	25.38	24.92	24.95	733,030	-0.42(-1.64%)
Sep 22, 2015	25.44	25.47	25.18	25.37	72,178	-0.74(-2.83%)
Sep 21, 2015	26.27	26.27	26.04	26.11	51,821	-0.15(-0.58%)
Sep 18, 2015	26.64	26.64	26.25	26.26	209,345	-0.76(-2.82%)
Sep 17, 2015	27.04	27.46	26.94	27.02	73,331	-0.07(-0.25%)
Sep 16, 2015	26.69	27.11	26.68	27.09	147,763	+0.54(+2.02%)
Sep 15, 2015	26.27	26.58	26.27	26.55	75,914	+0.19(+0.72%)
Sep 14, 2015	26.46	26.46	26.18	26.37	65,351	-0.26(-0.99%)
Sep 11, 2015	26.62	26.63	26.40	26.63	80,232	-0.05(-0.17%)
Sep 10, 2015	26.52	26.81	26.45	26.67	1,095,469	+0.19(+0.71%)
Sep 09, 2015	27.08	27.20	26.48	26.49	276,740	-0.28(-1.04%)
Sep 08, 2015	26.67	26.78	26.49	26.77	87,597	+0.74(+2.84%)
Sep 04, 2015	26.12	26.03	26.03	26.03	261,733	-0.54(-2.05%)
Sep 03, 2015	26.55	26.95	26.52	26.57	157,369	+0.17(+0.63%)
Sep 02, 2015	26.60	26.62	26.04	26.40	151,992	+0.11(+0.43%)
Sep 01, 2015	26.79	26.79	26.18	26.29	200,188	-1.05(-3.84%)
Aug 31, 2015	27.12	27.38	26.83	27.34	1,455,012	-0.01(-0.03%)
Aug 28, 2015	26.90	27.41	26.90	27.35	360,685	+0.33(+1.23%)
Aug 27, 2015	26.30	27.07	26.30	27.01	332,483	+0.98(+3.77%)
Aug 26, 2015	26.07	26.22	25.47	26.03	1,018,631	+0.47(+1.83%)
Aug 25, 2015	26.37	27.31	25.57	25.57	331,485	-0.08(-0.29%)
Aug 24, 2015	26.53	26.53	25.47	25.64	730,780	-1.43(-5.27%)
Aug 21, 2015	27.66	27.78	27.05	27.07	189,570	-0.75(-2.69%)
Aug 20, 2015	28.15	28.25	27.81	27.81	233,411	-0.44(-1.55%)
Aug 19, 2015	28.43	28.43	28.10	28.25	56,388	-0.47(-1.63%)
Aug 18, 2015	28.76	28.80	28.64	28.72	43,495	-0.23(-0.81%)
Aug 17, 2015	28.80	28.98	28.71	28.95	71,566	-0.03(-0.10%)
Aug 14, 2015	28.91	29.05	28.91	28.98	30,640	-0.01(-0.03%)
Aug 13, 2015	29.13	29.13	28.93	28.99	276,166	-0.26(-0.90%)
Aug 12, 2015	28.90	29.27	28.83	29.26	218,073	+0.07(+0.23%)
Aug 11, 2015	29.35	29.35	28.98	29.19	103,277	-0.53(-1.78%)
Aug 10, 2015	29.20	29.73	29.20	29.72	127,693	+0.55(+1.89%)
Aug 07, 2015	29.35	29.40	29.13	29.16	49,286	-0.12(-0.41%)
Aug 06, 2015	29.24	29.32	29.07	29.29	124,088	-0.01(-0.03%)
Aug 05, 2015	29.50	29.68	29.29	29.29	166,195	+0.17(+0.60%)
Aug 04, 2015	29.26	29.38	29.10	29.12	109,417	+0.06(+0.21%)
Aug 03, 2015	29.25	29.28	28.98	29.06	59,264	-0.39(-1.33%)
Jul 31, 2015	29.72	29.73	29.40	29.45	283,310	-0.15(-0.51%)
Jul 30, 2015	29.69	29.69	29.45	29.60	319,065	+0.02(+0.08%)
Jul 29, 2015	29.24	29.59	29.18	29.58	439,140	+0.29(+1.00%)
Jul 28, 2015	28.87	29.32	28.81	29.29	393,201	+0.59(+2.05%)
Jul 27, 2015	28.86	28.98	28.62	28.70	239,691	-0.35(-1.22%)
Jul 24, 2015	29.44	29.44	28.95	29.05	36,115	-0.50(-1.69%)
Jul 23, 2015	29.87	29.87	29.50	29.55	42,143	-0.36(-1.21%)
Jul 22, 2015	30.02	30.04	29.89	29.91	338,519	-0.40(-1.32%)
Jul 21, 2015	30.25	30.55	30.25	30.31	76,864	-0.04(-0.12%)
Jul 20, 2015	30.70	30.70	30.35	30.35	107,713	-0.41(-1.32%)
Jul 17, 2015	30.95	30.95	30.66	30.76	72,629	-0.22(-0.71%)
Jul 16, 2015	31.10	31.11	30.95	30.98	41,025	+0.07(+0.22%)
Jul 15, 2015	31.16	31.16	30.82	30.91	58,139	-0.26(-0.82%)
Jul 14, 2015	31.10	31.23	31.10	31.16	106,481	+0.11(+0.34%)
Jul 13, 2015	30.95	31.08	30.76	31.06	118,148	+0.15(+0.49%)
Jul 10, 2015	30.98	30.98	30.79	30.91	57,636	+0.54(+1.76%)
Jul 09, 2015	30.64	30.80	30.32	30.37	84,859	+0.20(+0.68%)
Jul 08, 2015	30.42	30.54	30.11	30.17	68,112	-0.69(-2.23%)
Jul 07, 2015	30.86	30.91	30.25	30.86	231,380	-0.30(-0.97%)
Jul 06, 2015	31.16	31.33	31.04	31.16	71,247	-0.61(-1.92%)
Jul 02, 2015	31.77	31.77	31.77	31.77	61,358	+0.23(+0.74%)
Jul 01, 2015	31.84	31.84	31.45	31.53	60,645	-0.20(-0.62%)
Jun 30, 2015	31.96	31.96	31.61	31.73	180,287	-0.05(-0.14%)
Jun 29, 2015	31.88	32.15	31.75	31.78	55,362	-0.74(-2.27%)
Jun 26, 2015	32.56	32.61	32.36	32.52	284,859	-0.15(-0.46%)
Jun 25, 2015	32.77	32.78	32.58	32.67	31,133	-0.10(-0.29%)
Jun 24, 2015	32.96	33.07	32.76	32.76	45,147	-0.21(-0.62%)
Jun 23, 2015	32.80	32.98	32.80	32.97	29,681	+0.11(+0.32%)
Jun 22, 2015	32.94	32.98	32.83	32.86	41,412	+0.15(+0.46%)
Jun 19, 2015	32.88	32.89	32.64	32.71	52,427	-0.18(-0.56%)
Jun 18, 2015	32.90	33.04	32.82	32.89	145,488	+0.21(+0.63%)
Jun 17, 2015	32.57	32.75	32.31	32.69	386,742	+0.09(+0.27%)
Jun 16, 2015	32.45	32.61	32.38	32.60	28,238	+0.02(+0.07%)
Jun 15, 2015	32.52	32.65	32.46	32.58	76,631	-0.16(-0.50%)
Jun 12, 2015	32.81	32.81	32.66	32.74	74,734	-0.30(-0.90%)
Jun 11, 2015	33.06	33.11	32.95	33.03	151,300	-0.05(-0.16%)
Jun 10, 2015	33.03	33.19	33.03	33.09	63,152	+0.53(+1.61%)
Jun 09, 2015	32.56	32.72	32.51	32.56	374,378	-0.02(-0.07%)
Jun 08, 2015	32.73	32.73	32.55	32.58	36,118	-0.21(-0.65%)
Jun 05, 2015	32.58	32.86	32.46	32.80	74,449	-0.06(-0.18%)
Jun 04, 2015	33.18	33.20	32.85	32.86	53,391	-0.61(-1.84%)
Jun 03, 2015	33.49	33.68	33.46	33.47	43,352	-0.01(-0.02%)
Jun 02, 2015	33.21	33.63	33.21	33.48	102,737	+0.42(+1.28%)