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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2015	33.37	33.37	32.93	33.06	218,660	-0.33(-1.00%)
May 29, 2015	33.48	33.55	33.30	33.39	75,078	-0.21(-0.64%)
May 28, 2015	33.51	33.63	33.27	33.60	365,208	-0.13(-0.37%)
May 27, 2015	33.66	33.78	33.46	33.73	69,731	+0.11(+0.33%)
May 26, 2015	33.92	33.92	33.52	33.62	82,435	-0.59(-1.73%)
May 22, 2015	34.29	34.21	34.21	34.21	23,372	-0.18(-0.52%)
May 21, 2015	34.29	34.46	34.23	34.39	128,178	+0.19(+0.56%)
May 20, 2015	34.27	34.36	34.19	34.20	422,010	+0.04(+0.13%)
May 19, 2015	34.40	34.40	34.15	34.15	220,762	-0.50(-1.45%)
May 18, 2015	34.66	34.77	34.64	34.66	100,924	-0.27(-0.76%)
May 15, 2015	34.67	34.92	34.62	34.92	26,863	+0.00(+0.00%)
May 14, 2015	34.95	35.08	34.86	34.92	252,979	+0.17(+0.49%)
May 13, 2015	34.73	34.87	34.70	34.75	206,541	+0.21(+0.60%)
May 12, 2015	34.46	34.61	34.31	34.54	105,624	+0.09(+0.25%)
May 11, 2015	34.60	34.60	34.43	34.46	86,713	-0.17(-0.48%)
May 08, 2015	34.57	34.70	34.49	34.63	62,122	+0.67(+1.96%)
May 07, 2015	33.85	33.97	33.59	33.96	958,445	-0.16(-0.46%)
May 06, 2015	34.46	34.46	33.98	34.12	259,342	-0.04(-0.11%)
May 05, 2015	34.52	34.56	34.15	34.15	28,177	-0.27(-0.77%)
May 04, 2015	34.57	34.57	34.34	34.42	303,310	+0.01(+0.04%)
May 01, 2015	34.29	34.40	34.07	34.40	354,928	+0.46(+1.35%)
Apr 30, 2015	33.86	34.07	33.78	33.95	80,328	-0.19(-0.54%)
Apr 29, 2015	34.03	34.25	33.95	34.13	37,618	-0.17(-0.50%)
Apr 28, 2015	34.11	34.30	34.11	34.30	71,450	+0.26(+0.76%)
Apr 27, 2015	34.04	34.25	34.03	34.04	42,242	+0.16(+0.48%)
Apr 24, 2015	33.82	34.02	33.79	33.88	275,014	+0.28(+0.84%)
Apr 23, 2015	33.22	33.71	33.21	33.60	64,734	+0.37(+1.11%)
Apr 22, 2015	32.94	33.23	32.94	33.23	57,520	+0.08(+0.25%)
Apr 21, 2015	33.38	33.38	33.12	33.15	159,633	-0.21(-0.62%)
Apr 20, 2015	33.42	33.50	33.31	33.35	32,648	+0.06(+0.18%)
Apr 17, 2015	33.35	33.39	33.15	33.29	817,085	-0.42(-1.25%)
Apr 16, 2015	33.70	33.86	33.56	33.72	159,364	+0.08(+0.24%)
Apr 15, 2015	33.28	33.66	33.28	33.63	220,787	+0.57(+1.72%)
Apr 14, 2015	32.93	33.11	32.93	33.06	101,442	+0.37(+1.13%)
Apr 13, 2015	32.93	32.93	32.65	32.69	33,045	-0.18(-0.54%)
Apr 10, 2015	32.86	32.96	32.84	32.87	77,779	+0.07(+0.23%)
Apr 09, 2015	32.70	32.86	32.70	32.80	65,952	+0.10(+0.29%)
Apr 08, 2015	32.94	33.08	32.68	32.70	29,801	+0.11(+0.34%)
Apr 07, 2015	32.62	32.84	32.59	32.59	64,412	+0.11(+0.34%)
Apr 06, 2015	32.12	32.57	32.12	32.48	49,727	+0.44(+1.36%)
Apr 02, 2015	31.95	32.04	32.04	32.04	63,767	+0.05(+0.16%)
Apr 01, 2015	31.99	32.00	31.79	31.99	252,509	+0.21(+0.68%)
Mar 31, 2015	31.81	31.97	31.70	31.78	528,351	-0.38(-1.17%)
Mar 30, 2015	31.98	32.23	31.98	32.15	53,576	+0.27(+0.84%)
Mar 27, 2015	32.02	32.02	31.81	31.89	34,998	-0.28(-0.87%)
Mar 26, 2015	32.31	32.39	32.09	32.17	749,232	-0.21(-0.64%)
Mar 25, 2015	32.49	32.63	32.33	32.38	559,782	+0.01(+0.05%)
Mar 24, 2015	32.45	32.55	32.36	32.36	51,745	-0.21(-0.64%)
Mar 23, 2015	32.50	32.61	32.41	32.57	86,593	+0.24(+0.73%)
Mar 20, 2015	31.86	32.48	31.86	32.33	56,722	+0.75(+2.39%)
Mar 19, 2015	31.80	31.80	31.58	31.58	119,946	-0.61(-1.89%)
Mar 18, 2015	31.35	32.29	31.30	32.18	131,577	+0.74(+2.35%)
Mar 17, 2015	31.39	31.48	31.28	31.44	142,461	-0.04(-0.14%)
Mar 16, 2015	31.29	31.50	31.21	31.49	157,233	+0.21(+0.69%)
Mar 13, 2015	31.35	31.35	31.00	31.27	203,333	-0.47(-1.47%)
Mar 12, 2015	32.00	32.00	31.67	31.74	64,492	+0.23(+0.73%)
Mar 11, 2015	31.58	31.61	31.34	31.51	129,132	-0.13(-0.40%)
Mar 10, 2015	31.88	31.98	31.57	31.64	84,054	-0.81(-2.51%)
Mar 09, 2015	32.50	32.59	32.39	32.45	74,172	-0.02(-0.07%)
Mar 06, 2015	32.84	32.84	32.41	32.47	33,984	-0.73(-2.19%)
Mar 05, 2015	33.37	33.37	33.10	33.20	107,182	-0.05(-0.16%)
Mar 04, 2015	33.31	33.57	33.09	33.25	79,110	-0.32(-0.95%)
Mar 03, 2015	33.71	33.71	33.58	33.57	222,191	-0.23(-0.68%)
Mar 02, 2015	33.91	33.91	33.69	33.80	146,373	-0.19(-0.57%)
Feb 27, 2015	33.89	34.09	33.89	33.99	300,516	+0.10(+0.28%)
Feb 26, 2015	34.26	34.26	33.85	33.89	110,420	-0.39(-1.14%)
Feb 25, 2015	34.27	34.32	34.17	34.29	86,144	+0.16(+0.46%)
Feb 24, 2015	33.94	34.15	33.88	34.13	121,584	+0.35(+1.03%)
Feb 23, 2015	33.83	33.92	33.70	33.78	376,659	-0.35(-1.02%)
Feb 20, 2015	33.86	34.16	33.86	34.13	223,516	+0.16(+0.48%)
Feb 19, 2015	33.86	34.06	33.78	33.97	573,728	-0.26(-0.76%)
Feb 18, 2015	34.13	34.30	34.09	34.23	27,017	+0.10(+0.30%)
Feb 17, 2015	34.12	34.23	33.88	34.12	102,235	-0.04(-0.11%)
Feb 13, 2015	33.95	34.16	34.16	34.16	43,502	+0.51(+1.52%)
Feb 12, 2015	33.41	33.68	33.36	33.65	33,787	+0.65(+1.97%)
Feb 11, 2015	32.98	33.09	32.78	33.00	100,669	-0.21(-0.62%)
Feb 10, 2015	33.29	33.29	32.89	33.21	241,304	-0.07(-0.22%)
Feb 09, 2015	33.21	33.43	33.21	33.28	88,717	+0.16(+0.49%)
Feb 06, 2015	33.38	33.38	33.03	33.12	53,246	-0.43(-1.28%)
Feb 05, 2015	33.08	33.55	33.08	33.55	300,949	+0.75(+2.28%)
Feb 04, 2015	32.92	33.10	32.77	32.80	243,491	-0.43(-1.29%)
Feb 03, 2015	32.78	33.31	32.78	33.23	229,380	+0.90(+2.79%)
Feb 02, 2015	32.12	32.39	32.01	32.32	467,331	+0.50(+1.58%)
Jan 30, 2015	31.52	32.09	31.52	31.82	179,651	-0.01(-0.05%)
Jan 29, 2015	31.93	31.93	31.49	31.84	235,846	-0.05(-0.16%)
Jan 28, 2015	32.55	32.55	31.82	31.89	99,923	-0.60(-1.85%)
Jan 27, 2015	32.21	32.65	32.21	32.49	215,046	+0.03(+0.09%)
Jan 26, 2015	32.18	32.55	32.06	32.46	223,819	+0.29(+0.90%)
Jan 23, 2015	32.41	32.44	32.15	32.17	140,415	-0.56(-1.70%)
Jan 22, 2015	32.55	32.82	32.51	32.72	105,484	+0.33(+1.00%)
Jan 21, 2015	32.09	32.46	32.09	32.40	93,545	+0.41(+1.30%)
Jan 20, 2015	32.04	32.05	31.79	31.98	93,037	+0.05(+0.16%)
Jan 16, 2015	31.32	31.93	31.32	31.93	151,350	+0.74(+2.37%)
Jan 15, 2015	31.47	31.51	31.17	31.19	142,308	+0.07(+0.24%)
Jan 14, 2015	31.02	31.16	30.67	31.12	94,742	-0.51(-1.61%)
Jan 13, 2015	32.04	32.11	31.41	31.63	155,877	-0.30(-0.93%)
Jan 12, 2015	32.14	32.14	31.70	31.92	201,139	-0.41(-1.26%)
Jan 09, 2015	32.44	32.44	32.19	32.33	84,743	-0.06(-0.18%)
Jan 08, 2015	32.09	32.44	32.00	32.39	98,490	+0.59(+1.86%)
Jan 07, 2015	31.72	31.88	31.62	31.80	434,091	+0.31(+0.99%)
Jan 06, 2015	31.68	31.84	31.33	31.49	112,689	-0.04(-0.12%)
Jan 05, 2015	32.07	32.07	31.38	31.52	106,900	-0.97(-2.98%)
Jan 02, 2015	32.63	32.65	32.34	32.49	99,473	-0.07(-0.23%)
Dec 31, 2014	32.66	32.57	32.57	32.57	253,311	-0.33(-1.01%)
Dec 30, 2014	32.81	32.95	32.79	32.90	442,086	-0.02(-0.07%)
Dec 29, 2014	32.93	33.09	32.89	32.92	245,881	-0.10(-0.29%)
Dec 26, 2014	33.03	33.13	32.86	33.02	125,822	+0.08(+0.25%)
Dec 24, 2014	32.81	32.94	32.94	32.94	97,947	+0.05(+0.16%)
Dec 23, 2014	32.81	33.03	32.76	32.89	1,281,414	-0.01(-0.02%)
Dec 22, 2014	33.01	33.23	32.78	32.89	403,634	-0.10(-0.29%)
Dec 19, 2014	32.55	33.03	32.46	32.99	309,438	+0.51(+1.58%)
Dec 18, 2014	32.40	32.48	31.96	32.48	370,032	+0.56(+1.77%)
Dec 17, 2014	30.95	32.10	30.95	31.91	338,477	+0.96(+3.10%)
Dec 16, 2014	30.63	31.48	30.57	30.95	372,962	+0.19(+0.62%)
Dec 15, 2014	31.42	31.46	30.76	30.76	535,351	-0.56(-1.80%)
Dec 12, 2014	31.90	31.90	31.32	31.33	237,588	-0.77(-2.40%)
Dec 11, 2014	32.17	32.45	32.05	32.10	636,079	-0.23(-0.73%)
Dec 10, 2014	32.79	32.79	32.29	32.33	253,774	-0.63(-1.91%)
Dec 09, 2014	32.52	33.07	32.52	32.96	759,733	-0.04(-0.11%)
Dec 08, 2014	33.33	33.33	32.88	33.00	55,668	-0.60(-1.79%)
Dec 05, 2014	33.69	33.69	33.52	33.60	466,703	-0.20(-0.59%)
Dec 04, 2014	33.91	33.94	33.71	33.80	48,451	-0.20(-0.58%)
Dec 03, 2014	33.81	34.15	33.76	33.99	504,234	+0.25(+0.74%)
Dec 02, 2014	33.55	33.95	33.50	33.74	581,273	+0.17(+0.50%)
Dec 01, 2014	33.47	33.61	33.22	33.58	351,670	-0.02(-0.07%)
Nov 28, 2014	34.05	34.05	33.59	33.60	180,036	-1.38(-3.94%)
Nov 26, 2014	34.95	34.98	34.98	34.98	35,488	-0.01(-0.02%)
Nov 25, 2014	35.03	35.06	34.89	34.98	41,605	-0.11(-0.31%)
Nov 24, 2014	35.31	35.31	34.98	35.09	289,490	-0.20(-0.56%)
Nov 21, 2014	35.23	35.42	35.17	35.29	53,440	+0.56(+1.62%)
Nov 20, 2014	34.51	34.77	34.51	34.73	108,114	+0.16(+0.47%)
Nov 19, 2014	34.70	34.75	34.50	34.57	51,903	-0.24(-0.69%)
Nov 18, 2014	34.65	34.89	34.64	34.81	130,806	+0.32(+0.93%)
Nov 17, 2014	34.39	34.52	34.34	34.48	48,727	+0.06(+0.17%)
Nov 14, 2014	34.16	34.48	33.99	34.43	49,111	+0.20(+0.58%)
Nov 13, 2014	34.35	34.40	34.12	34.23	62,410	-0.18(-0.51%)
Nov 12, 2014	34.40	34.54	34.33	34.40	83,959	-0.08(-0.23%)
Nov 11, 2014	34.32	34.57	34.32	34.48	38,037	+0.07(+0.21%)
Nov 10, 2014	34.65	34.67	34.39	34.41	53,462	-0.09(-0.25%)
Nov 07, 2014	34.18	34.50	34.18	34.50	53,517	+0.46(+1.36%)
Nov 06, 2014	34.00	34.10	33.91	34.04	48,820	+0.04(+0.13%)
Nov 05, 2014	33.90	34.03	33.76	33.99	31,684	+0.16(+0.48%)
Nov 04, 2014	33.88	33.97	33.74	33.83	1,062,268	-0.26(-0.75%)