S&P Aerospace & Defense SPDR (NY: XAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	45.75	46.04	45.50	45.90	12,678	+0.84(+1.86%)
Sep 29, 2015	45.30	45.37	45.04	45.07	8,204	-0.23(-0.51%)
Sep 28, 2015	45.89	45.89	45.30	45.30	23,549	-0.89(-1.93%)
Sep 25, 2015	46.68	46.68	46.00	46.19	93,563	-0.16(-0.34%)
Sep 24, 2015	46.01	46.45	45.81	46.35	12,775	-0.34(-0.73%)
Sep 23, 2015	47.38	47.47	46.64	46.69	28,929	-0.72(-1.51%)
Sep 22, 2015	47.92	47.92	47.13	47.40	35,244	-0.83(-1.72%)
Sep 21, 2015	48.26	48.64	48.23	48.23	7,592	-0.03(-0.06%)
Sep 18, 2015	48.89	48.89	48.20	48.26	8,652	-0.83(-1.68%)
Sep 17, 2015	49.16	49.83	49.08	49.08	6,305	-0.18(-0.36%)
Sep 16, 2015	49.36	49.36	49.08	49.26	4,194	+0.16(+0.32%)
Sep 15, 2015	48.98	49.16	48.66	49.11	4,943	+0.37(+0.75%)
Sep 14, 2015	48.97	49.05	48.65	48.74	16,797	-0.22(-0.44%)
Sep 11, 2015	48.88	48.97	48.59	48.96	5,959	+0.12(+0.24%)
Sep 10, 2015	48.80	49.06	48.78	48.84	12,199	+0.01(+0.03%)
Sep 09, 2015	49.74	49.74	48.83	48.83	10,672	-0.32(-0.66%)
Sep 08, 2015	48.63	49.15	48.62	49.15	5,696	+1.10(+2.30%)
Sep 04, 2015	47.97	48.05	48.05	48.05	8,714	-0.45(-0.92%)
Sep 03, 2015	48.30	48.91	48.30	48.50	67,794	+0.00(+0.00%)
Sep 02, 2015	47.83	48.50	47.83	48.50	13,718	+1.16(+2.44%)
Sep 01, 2015	47.83	48.10	47.05	47.34	34,458	-1.43(-2.93%)
Aug 31, 2015	49.00	49.04	48.66	48.77	12,112	-0.21(-0.44%)
Aug 28, 2015	49.08	49.14	48.86	48.98	19,925	+0.18(+0.38%)
Aug 27, 2015	48.55	49.27	48.49	48.80	19,055	+0.73(+1.53%)
Aug 26, 2015	47.49	48.18	46.84	48.06	75,541	+0.87(+1.85%)
Aug 25, 2015	48.10	48.38	47.19	47.19	29,388	-0.43(-0.91%)
Aug 24, 2015	48.64	48.84	27.27	47.62	158,193	-1.36(-2.77%)
Aug 21, 2015	49.78	49.78	48.96	48.98	48,963	-1.15(-2.30%)
Aug 20, 2015	51.11	51.11	50.13	50.13	79,783	-1.34(-2.59%)
Aug 19, 2015	51.62	51.77	51.23	51.47	13,846	-0.45(-0.87%)
Aug 18, 2015	52.16	52.31	51.90	51.92	15,777	-0.24(-0.45%)
Aug 17, 2015	51.77	52.16	51.77	52.16	6,474	+0.25(+0.47%)
Aug 14, 2015	51.56	51.95	51.48	51.91	15,844	+0.36(+0.69%)
Aug 13, 2015	51.33	51.75	51.33	51.55	8,143	+0.35(+0.68%)
Aug 12, 2015	51.16	51.20	50.58	51.20	13,568	-0.27(-0.52%)
Aug 11, 2015	51.70	51.70	51.31	51.47	13,907	-0.54(-1.03%)
Aug 10, 2015	51.29	52.01	51.29	52.01	20,563	+1.37(+2.70%)
Aug 07, 2015	50.80	50.94	50.38	50.64	26,164	-0.23(-0.45%)
Aug 06, 2015	50.93	51.19	50.62	50.87	27,504	-0.06(-0.11%)
Aug 05, 2015	50.92	51.26	50.91	50.92	8,285	+0.30(+0.59%)
Aug 04, 2015	50.58	50.83	50.57	50.63	12,901	+0.06(+0.12%)
Aug 03, 2015	50.84	50.84	50.36	50.57	19,149	-0.23(-0.44%)
Jul 31, 2015	51.14	51.14	50.73	50.79	27,922	-0.16(-0.31%)
Jul 30, 2015	51.23	51.23	50.88	50.95	9,838	-0.50(-0.97%)
Jul 29, 2015	50.87	51.51	50.87	51.45	19,138	+0.88(+1.73%)
Jul 28, 2015	50.14	50.78	49.83	50.57	41,155	+0.66(+1.32%)
Jul 27, 2015	50.72	50.81	49.81	49.91	48,466	-0.64(-1.27%)
Jul 24, 2015	51.36	51.36	50.53	50.55	54,372	-0.84(-1.63%)
Jul 23, 2015	51.76	52.03	51.37	51.39	7,415	-0.01(-0.02%)
Jul 22, 2015	51.87	51.87	51.35	51.40	22,994	-0.68(-1.30%)
Jul 21, 2015	52.79	52.79	51.83	52.07	14,382	-0.98(-1.85%)
Jul 20, 2015	53.36	53.36	53.02	53.05	134,704	-0.19(-0.36%)
Jul 17, 2015	53.38	53.38	53.03	53.25	233,186	-0.16(-0.31%)
Jul 16, 2015	53.18	53.42	53.18	53.41	186,336	+0.41(+0.78%)
Jul 15, 2015	53.40	53.40	52.93	53.00	20,968	-0.30(-0.57%)
Jul 14, 2015	53.03	53.30	52.98	53.30	16,735	+0.38(+0.71%)
Jul 13, 2015	52.68	52.94	52.68	52.92	19,352	+0.52(+0.99%)
Jul 10, 2015	52.31	52.48	52.22	52.41	9,945	+0.61(+1.17%)
Jul 09, 2015	52.15	52.24	51.80	51.80	381,868	+0.20(+0.38%)
Jul 08, 2015	52.17	52.18	51.41	51.60	14,406	-0.78(-1.48%)
Jul 07, 2015	52.25	52.38	51.54	52.38	20,175	+0.14(+0.27%)
Jul 06, 2015	51.86	52.36	51.86	52.24	66,798	-0.13(-0.24%)
Jul 02, 2015	52.82	52.36	52.36	52.36	20,478	-0.30(-0.57%)
Jul 01, 2015	52.92	53.01	52.61	52.66	8,797	+0.15(+0.29%)
Jun 30, 2015	52.80	52.80	52.25	52.51	11,197	+0.10(+0.19%)
Jun 29, 2015	53.04	53.13	52.41	52.41	23,500	-1.06(-1.99%)
Jun 26, 2015	53.63	53.71	53.32	53.48	6,648	-0.10(-0.19%)
Jun 25, 2015	53.67	53.77	53.58	53.58	16,040	-0.11(-0.20%)
Jun 24, 2015	54.54	54.54	53.65	53.68	12,792	-0.54(-0.99%)
Jun 23, 2015	54.27	54.27	53.82	54.22	66,816	+0.10(+0.19%)
Jun 22, 2015	54.30	54.30	53.93	54.12	20,147	+0.14(+0.26%)
Jun 19, 2015	54.16	54.23	53.98	53.98	11,284	-0.27(-0.49%)
Jun 18, 2015	53.83	54.39	53.83	54.25	13,755	+0.55(+1.02%)
Jun 17, 2015	53.55	53.85	53.38	53.70	7,927	+0.17(+0.31%)
Jun 16, 2015	53.41	53.60	53.25	53.54	8,792	+0.19(+0.35%)
Jun 15, 2015	53.25	53.46	53.02	53.35	7,633	-0.17(-0.32%)
Jun 12, 2015	53.76	53.76	53.43	53.52	8,938	-0.33(-0.62%)
Jun 11, 2015	53.89	53.95	53.73	53.85	15,740	+0.28(+0.51%)
Jun 10, 2015	53.11	53.70	52.87	53.58	34,665	+0.81(+1.53%)
Jun 09, 2015	52.87	52.96	52.64	52.77	16,925	-0.11(-0.20%)
Jun 08, 2015	52.99	52.99	52.85	52.87	18,027	-0.07(-0.14%)
Jun 05, 2015	52.91	53.04	52.36	52.95	20,933	-0.02(-0.04%)
Jun 04, 2015	53.92	53.92	52.95	52.97	9,729	-1.05(-1.95%)
Jun 03, 2015	53.55	54.13	53.55	54.02	8,298	+0.50(+0.93%)
Jun 02, 2015	53.21	53.77	53.09	53.53	18,962	+0.09(+0.17%)
Jun 01, 2015	53.70	53.70	53.10	53.44	29,833	-0.02(-0.04%)
May 29, 2015	53.80	53.80	53.20	53.46	31,979	-0.39(-0.73%)
May 28, 2015	53.80	53.88	53.80	53.86	10,481	-0.14(-0.26%)
May 27, 2015	53.93	54.06	53.82	54.00	13,735	+0.23(+0.42%)
May 26, 2015	54.21	54.42	53.63	53.77	40,161	-0.56(-1.03%)
May 22, 2015	54.84	54.33	54.33	54.33	298,026	-0.43(-0.78%)
May 21, 2015	54.62	54.76	54.58	54.76	158,370	+0.23(+0.43%)
May 20, 2015	54.69	54.71	54.45	54.53	13,792	+0.02(+0.03%)
May 19, 2015	54.52	54.65	54.44	54.51	26,377	-0.01(-0.02%)
May 18, 2015	54.60	54.60	54.28	54.52	26,920	+0.24(+0.44%)
May 15, 2015	53.20	54.43	53.20	54.28	5,444	-0.12(-0.23%)
May 14, 2015	54.01	54.50	54.01	54.40	8,755	+0.67(+1.25%)
May 13, 2015	53.77	53.80	53.55	53.73	17,171	+0.20(+0.37%)
May 12, 2015	53.39	53.62	52.89	53.53	10,008	-0.00(-0.00%)
May 11, 2015	53.50	53.75	53.50	53.54	17,927	+0.29(+0.54%)
May 08, 2015	52.94	53.25	52.94	53.25	8,115	+0.69(+1.31%)
May 07, 2015	52.57	52.71	52.36	52.56	12,801	-0.08(-0.15%)
May 06, 2015	53.09	53.09	52.40	52.64	45,002	+0.08(+0.16%)
May 05, 2015	53.46	53.46	52.55	52.55	12,576	-0.72(-1.35%)
May 04, 2015	53.17	53.80	53.17	53.27	26,663	+0.11(+0.20%)
May 01, 2015	52.79	53.23	52.79	53.17	6,004	+0.51(+0.97%)
Apr 30, 2015	53.71	54.06	52.53	52.66	21,471	-0.73(-1.37%)
Apr 29, 2015	54.12	54.39	53.34	53.39	14,509	-0.37(-0.69%)
Apr 28, 2015	53.59	53.80	53.37	53.76	19,341	+0.08(+0.14%)
Apr 27, 2015	54.24	54.34	53.65	53.68	29,205	-0.31(-0.57%)
Apr 24, 2015	54.51	54.51	53.97	53.99	13,709	-0.43(-0.78%)
Apr 23, 2015	54.20	54.49	53.71	54.42	32,965	+0.18(+0.33%)
Apr 22, 2015	54.53	54.53	53.83	54.24	24,955	-0.03(-0.06%)
Apr 21, 2015	54.53	54.53	54.16	54.28	76,911	-0.06(-0.12%)
Apr 20, 2015	53.86	54.41	53.86	54.34	38,314	+0.74(+1.38%)
Apr 17, 2015	54.05	54.05	53.52	53.60	31,806	-0.91(-1.68%)
Apr 16, 2015	54.28	54.68	54.26	54.51	32,277	-0.13(-0.24%)
Apr 15, 2015	54.49	54.81	54.39	54.65	13,047	+0.15(+0.28%)
Apr 14, 2015	54.91	54.91	54.21	54.49	38,723	-0.08(-0.15%)
Apr 13, 2015	55.08	55.11	54.57	54.58	69,973	-0.37(-0.67%)
Apr 10, 2015	54.85	54.99	54.69	54.94	34,660	+0.11(+0.20%)
Apr 09, 2015	54.90	54.95	54.53	54.83	126,545	+0.11(+0.20%)
Apr 08, 2015	54.65	54.81	54.37	54.72	14,197	+0.36(+0.67%)
Apr 07, 2015	54.80	54.80	54.34	54.36	46,459	-0.23(-0.42%)
Apr 06, 2015	53.85	54.59	53.85	54.59	12,646	+0.65(+1.20%)
Apr 02, 2015	53.96	53.94	53.94	53.94	21,785	+0.19(+0.35%)
Apr 01, 2015	54.08	54.08	53.34	53.76	53,917	-0.34(-0.63%)
Mar 31, 2015	54.28	54.28	53.90	54.10	31,658	-0.33(-0.61%)
Mar 30, 2015	54.03	54.58	54.03	54.43	15,439	+0.80(+1.49%)
Mar 27, 2015	53.25	53.68	53.25	53.63	9,121	+0.31(+0.58%)
Mar 26, 2015	52.95	53.40	52.79	53.32	19,315	+0.11(+0.21%)
Mar 25, 2015	54.48	54.48	53.21	53.21	20,792	-1.04(-1.93%)
Mar 24, 2015	54.07	54.47	54.00	54.25	24,504	+0.03(+0.05%)
Mar 23, 2015	54.39	54.76	54.16	54.23	23,774	-0.10(-0.18%)
Mar 20, 2015	54.16	54.38	54.13	54.32	14,951	+0.22(+0.42%)
Mar 19, 2015	54.21	54.24	53.98	54.10	29,386	-0.04(-0.08%)
Mar 18, 2015	53.49	54.21	53.27	54.14	18,162	+0.50(+0.93%)
Mar 17, 2015	54.04	54.04	53.50	53.64	46,514	+0.00(+0.00%)
Mar 16, 2015	53.30	53.68	53.30	53.64	15,975	+0.60(+1.13%)
Mar 13, 2015	53.42	53.42	52.75	53.04	18,297	-0.42(-0.78%)
Mar 12, 2015	52.92	54.28	52.92	53.46	15,504	+0.69(+1.31%)
Mar 11, 2015	52.87	52.87	52.68	52.77	5,794	+0.17(+0.32%)
Mar 10, 2015	53.26	53.26	52.50	52.60	9,339	-0.58(-1.10%)
Mar 09, 2015	52.74	53.36	52.74	53.19	14,173	+0.45(+0.84%)
Mar 06, 2015	53.50	53.50	52.70	52.74	25,001	-0.73(-1.37%)
Mar 05, 2015	53.62	53.67	53.41	53.48	358,505	-0.01(-0.02%)
Mar 04, 2015	53.35	53.61	53.35	53.49	9,139	-0.28(-0.53%)
Mar 03, 2015	53.93	54.03	53.74	53.77	12,979	-0.39(-0.73%)
Mar 02, 2015	53.79	54.31	53.79	54.16	12,476	+0.58(+1.08%)
Feb 27, 2015	53.65	53.78	53.53	53.59	20,517	+0.17(+0.33%)
Feb 26, 2015	53.98	53.98	53.23	53.41	22,384	-0.48(-0.89%)
Feb 25, 2015	54.54	54.54	53.71	53.89	56,845	-0.42(-0.78%)
Feb 24, 2015	54.46	54.46	54.07	54.32	25,460	+0.17(+0.32%)
Feb 23, 2015	54.42	54.42	53.92	54.14	30,234	-0.08(-0.14%)
Feb 20, 2015	53.84	54.22	53.48	54.22	26,103	+0.58(+1.09%)
Feb 19, 2015	53.06	53.69	52.97	53.64	17,657	+0.67(+1.27%)
Feb 18, 2015	52.66	52.97	52.51	52.97	25,380	+0.51(+0.97%)
Feb 17, 2015	52.79	52.79	52.34	52.46	52,115	-0.13(-0.25%)
Feb 13, 2015	52.36	52.59	52.59	52.59	27,449	+0.36(+0.69%)
Feb 12, 2015	52.32	52.32	51.87	52.22	17,759	+0.49(+0.95%)
Feb 11, 2015	51.91	51.91	51.53	51.73	7,770	-0.01(-0.03%)
Feb 10, 2015	51.71	51.75	51.34	51.75	22,526	+0.44(+0.85%)
Feb 09, 2015	51.61	51.87	51.31	51.31	21,911	-0.35(-0.68%)
Feb 06, 2015	51.45	51.88	51.45	51.66	9,701	+0.74(+1.45%)
Feb 05, 2015	50.82	50.92	50.80	50.92	5,527	+0.33(+0.66%)
Feb 04, 2015	50.74	50.97	50.59	50.59	5,960	-0.17(-0.33%)
Feb 03, 2015	50.29	50.80	50.29	50.76	10,328	+0.88(+1.76%)
Feb 02, 2015	50.07	50.07	49.15	49.88	4,422	+0.56(+1.14%)
Jan 30, 2015	49.76	49.87	49.32	49.32	16,143	-0.74(-1.48%)
Jan 29, 2015	49.78	50.10	49.06	50.06	8,492	+0.28(+0.56%)
Jan 28, 2015	50.26	50.49	49.78	49.78	5,302	-0.26(-0.52%)
Jan 27, 2015	49.87	50.33	49.73	50.04	10,973	-0.39(-0.76%)
Jan 26, 2015	50.17	50.49	50.17	50.43	6,228	-0.19(-0.38%)
Jan 23, 2015	50.21	50.68	50.21	50.62	34,734	+0.41(+0.82%)
Jan 22, 2015	49.23	50.30	49.07	50.21	61,709	+1.01(+2.05%)
Jan 21, 2015	48.88	49.34	48.84	49.20	5,762	+0.17(+0.34%)
Jan 20, 2015	49.06	49.08	48.57	49.03	7,620	+0.09(+0.18%)
Jan 16, 2015	48.46	48.94	48.41	48.94	15,082	+0.28(+0.58%)
Jan 15, 2015	48.79	49.12	48.66	48.66	6,093	-0.31(-0.63%)
Jan 14, 2015	48.33	48.97	48.33	48.97	5,178	+0.36(+0.74%)
Jan 13, 2015	49.21	49.96	48.61	48.61	25,791	-0.42(-0.85%)
Jan 12, 2015	49.75	49.75	48.74	49.03	6,718	-0.54(-1.10%)
Jan 09, 2015	49.90	49.90	49.49	49.57	12,705	-0.32(-0.64%)
Jan 08, 2015	49.56	49.92	49.56	49.89	12,328	+1.09(+2.23%)
Jan 07, 2015	48.83	48.95	48.58	48.80	8,666	+0.17(+0.35%)
Jan 06, 2015	48.89	48.89	48.12	48.63	29,839	-0.22(-0.45%)
Jan 05, 2015	49.19	49.19	48.64	48.85	9,701	-0.80(-1.61%)
Jan 02, 2015	50.35	50.35	49.19	49.65	9,559	-0.50(-0.99%)
Dec 31, 2014	50.42	50.15	50.15	50.15	8,714	-0.28(-0.55%)
Dec 30, 2014	50.46	50.51	50.33	50.42	10,332	+0.05(+0.11%)
Dec 29, 2014	50.62	50.62	50.37	50.37	4,699	-0.22(-0.43%)
Dec 26, 2014	50.31	50.62	50.31	50.59	9,367	+0.26(+0.51%)
Dec 24, 2014	50.27	50.33	50.33	50.33	25,271	+0.26(+0.52%)
Dec 23, 2014	50.03	50.20	50.03	50.07	9,169	+0.31(+0.63%)
Dec 22, 2014	49.42	49.76	49.28	49.76	19,637	+0.67(+1.37%)
Dec 19, 2014	48.94	49.16	48.84	49.09	15,570	+0.10(+0.20%)
Dec 18, 2014	48.45	48.99	48.45	48.99	11,916	+1.14(+2.38%)
Dec 17, 2014	47.04	47.85	46.82	47.85	7,559	+0.63(+1.34%)
Dec 16, 2014	46.75	47.49	46.75	47.22	5,054	+0.42(+0.89%)
Dec 15, 2014	47.27	47.27	46.38	46.80	6,899	-0.16(-0.33%)
Dec 12, 2014	47.05	47.33	46.92	46.96	9,557	-1.34(-2.77%)
Dec 11, 2014	48.24	48.45	48.16	48.29	8,095	+0.25(+0.52%)
Dec 10, 2014	48.89	48.89	48.05	48.05	13,705	-1.22(-2.48%)
Dec 09, 2014	48.24	49.27	48.24	49.27	4,089	+0.30(+0.61%)
Dec 08, 2014	49.56	49.56	48.97	48.97	51,993	-0.51(-1.04%)
Dec 05, 2014	49.48	49.59	49.34	49.48	5,821	+0.43(+0.88%)
Dec 04, 2014	49.15	49.28	49.03	49.05	15,962	-0.20(-0.41%)
Dec 03, 2014	49.04	49.28	48.97	49.25	18,376	+0.50(+1.03%)
Dec 02, 2014	48.78	49.02	48.75	48.75	3,673	-0.00(-0.01%)
Dec 01, 2014	48.66	48.78	48.44	48.76	47,788	-0.57(-1.15%)
Nov 28, 2014	49.35	49.35	49.23	49.32	7,655	+0.07(+0.14%)
Nov 26, 2014	49.40	49.26	49.26	49.26	10,021	+0.09(+0.19%)
Nov 25, 2014	49.12	49.33	48.95	49.17	39,534	+0.26(+0.53%)
Nov 24, 2014	49.02	49.06	48.80	48.91	16,744	+0.24(+0.50%)
Nov 21, 2014	49.25	49.25	48.53	48.67	3,293	+0.37(+0.76%)
Nov 20, 2014	48.01	48.43	48.01	48.30	5,474	+0.03(+0.06%)
Nov 19, 2014	48.38	48.38	48.01	48.27	5,771	-0.01(-0.02%)
Nov 18, 2014	48.04	48.38	48.04	48.28	17,637	+0.53(+1.10%)
Nov 17, 2014	47.83	47.88	47.75	47.76	6,581	-0.21(-0.44%)
Nov 14, 2014	48.15	48.20	47.97	47.97	4,124	-0.14(-0.30%)
Nov 13, 2014	48.20	48.35	47.90	48.11	11,472	+0.15(+0.32%)
Nov 12, 2014	47.53	47.96	47.53	47.96	10,633	+0.17(+0.36%)
Nov 11, 2014	48.11	48.11	47.77	47.79	3,285	-0.07(-0.15%)
Nov 10, 2014	47.69	47.91	47.53	47.86	19,559	+0.17(+0.35%)
Nov 07, 2014	47.85	47.85	47.57	47.69	32,870	-0.04(-0.09%)
Nov 06, 2014	47.65	47.86	47.56	47.74	41,198	+0.02(+0.04%)
Nov 05, 2014	48.26	48.26	47.64	47.72	17,458	-0.06(-0.13%)
Nov 04, 2014	47.83	47.89	47.69	47.78	21,258	-0.00(-0.01%)
Nov 03, 2014	47.75	48.03	47.75	47.78	8,616	+0.03(+0.07%)
Oct 31, 2014	47.95	47.95	47.48	47.75	52,335	+0.67(+1.42%)
Oct 30, 2014	46.58	47.29	46.58	47.08	3,583	+0.27(+0.59%)
Oct 29, 2014	46.62	46.90	46.53	46.81	7,187	-0.14(-0.29%)
Oct 28, 2014	46.01	46.96	46.01	46.94	12,609	+1.17(+2.56%)
Oct 27, 2014	45.70	45.77	45.88	45.77	1,546	-0.11(-0.24%)
Oct 24, 2014	45.71	45.88	45.49	45.88	3,309	+0.31(+0.67%)
Oct 23, 2014	45.29	45.81	45.29	45.58	5,832	+0.77(+1.72%)
Oct 22, 2014	45.39	45.58	44.80	44.80	9,655	-0.46(-1.01%)
Oct 21, 2014	44.52	45.26	44.44	45.26	7,326	+0.90(+2.02%)
Oct 20, 2014	44.27	44.27	44.09	44.37	15,966	-0.18(-0.41%)
Oct 17, 2014	44.42	44.76	44.42	44.55	13,112	+0.77(+1.76%)
Oct 16, 2014	42.81	43.91	42.81	43.78	39,712	+0.19(+0.44%)
Oct 15, 2014	43.00	43.81	42.39	43.59	41,370	-0.08(-0.19%)
Oct 14, 2014	43.38	44.03	43.38	43.67	10,570	+0.81(+1.88%)
Oct 13, 2014	43.81	43.97	42.86	42.86	86,992	-1.11(-2.53%)
Oct 10, 2014	43.78	43.97	43.43	43.97	4,975	-0.23(-0.52%)
Oct 09, 2014	44.78	44.81	43.84	44.21	13,278	-0.45(-1.00%)
Oct 08, 2014	44.25	44.75	43.93	44.65	7,707	+0.44(+1.00%)
Oct 07, 2014	44.72	44.88	44.21	44.21	11,951	-1.04(-2.31%)
Oct 06, 2014	45.61	45.61	45.21	45.25	22,484	-0.15(-0.34%)
Oct 03, 2014	45.13	45.50	45.12	45.41	37,122	+0.60(+1.34%)
Oct 02, 2014	44.89	44.91	44.46	44.80	9,681	-0.17(-0.37%)