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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	54.78	55.02	54.38	54.81	20,891	+0.29(+0.53%)
Sep 29, 2016	55.13	55.13	54.27	54.52	33,254	-0.64(-1.16%)
Sep 28, 2016	54.79	55.22	54.69	55.16	19,996	+0.39(+0.70%)
Sep 27, 2016	54.74	54.89	54.57	54.78	5,193	+0.35(+0.64%)
Sep 26, 2016	54.33	54.76	54.33	54.43	24,237	-0.07(-0.12%)
Sep 23, 2016	54.85	54.85	54.49	54.49	4,315	-0.15(-0.27%)
Sep 22, 2016	54.22	54.68	54.22	54.64	10,466	+0.73(+1.36%)
Sep 21, 2016	53.55	53.91	53.24	53.91	32,035	+0.81(+1.52%)
Sep 20, 2016	53.37	53.37	53.08	53.10	6,995	-0.26(-0.49%)
Sep 19, 2016	53.39	53.67	53.25	53.37	195,936	+0.28(+0.53%)
Sep 16, 2016	53.48	53.70	53.06	53.08	32,092	-0.69(-1.29%)
Sep 15, 2016	53.21	53.79	53.21	53.78	7,561	+0.61(+1.15%)
Sep 14, 2016	53.83	53.83	53.10	53.17	19,435	-0.49(-0.92%)
Sep 13, 2016	54.16	54.26	53.57	53.66	19,296	-0.83(-1.52%)
Sep 12, 2016	53.59	54.62	52.92	54.49	38,898	+0.46(+0.85%)
Sep 09, 2016	54.88	55.21	54.03	54.03	18,097	-1.29(-2.34%)
Sep 08, 2016	55.18	55.44	55.18	55.33	4,460	-0.03(-0.05%)
Sep 07, 2016	55.49	55.60	55.34	55.35	4,759	-0.17(-0.30%)
Sep 06, 2016	55.76	55.76	55.44	55.52	18,115	-0.18(-0.32%)
Sep 02, 2016	55.42	55.70	55.70	55.70	10,873	+0.59(+1.07%)
Sep 01, 2016	55.09	55.11	54.68	55.11	4,797	+0.07(+0.12%)
Aug 31, 2016	55.40	55.41	54.69	55.05	45,146	-0.46(-0.83%)
Aug 30, 2016	55.76	55.76	55.41	55.51	9,625	-0.17(-0.30%)
Aug 29, 2016	55.65	55.81	55.34	55.67	8,220	+0.34(+0.62%)
Aug 26, 2016	55.50	55.73	55.08	55.33	31,879	-0.13(-0.24%)
Aug 25, 2016	55.60	55.60	55.38	55.46	7,650	+0.06(+0.10%)
Aug 24, 2016	55.56	55.68	55.40	55.40	9,543	-0.23(-0.42%)
Aug 23, 2016	55.76	55.95	55.62	55.64	11,871	-0.01(-0.02%)
Aug 22, 2016	55.54	55.75	55.44	55.65	12,704	+0.06(+0.10%)
Aug 19, 2016	55.39	55.63	55.39	55.59	9,625	+0.04(+0.07%)
Aug 18, 2016	55.08	55.55	55.08	55.55	19,440	+0.40(+0.72%)
Aug 17, 2016	55.21	55.21	54.67	55.15	6,631	+0.17(+0.32%)
Aug 16, 2016	55.41	55.41	54.97	54.98	16,559	-0.55(-0.99%)
Aug 15, 2016	55.05	55.66	55.05	55.53	23,552	+0.69(+1.25%)
Aug 12, 2016	54.88	54.89	54.68	54.84	7,028	-0.03(-0.05%)
Aug 11, 2016	54.98	54.99	54.65	54.87	10,755	+0.47(+0.86%)
Aug 10, 2016	54.82	54.82	54.10	54.40	11,808	-0.57(-1.04%)
Aug 09, 2016	54.82	54.97	54.82	54.97	32,317	+0.29(+0.53%)
Aug 08, 2016	54.92	54.95	54.62	54.68	7,662	-0.29(-0.52%)
Aug 05, 2016	54.91	55.08	54.83	54.97	32,267	+0.61(+1.11%)
Aug 04, 2016	54.44	54.79	54.31	54.36	13,718	-0.06(-0.10%)
Aug 03, 2016	53.99	54.42	53.99	54.42	14,778	+0.46(+0.85%)
Aug 02, 2016	54.24	54.27	53.80	53.96	16,974	-0.41(-0.75%)
Aug 01, 2016	54.21	54.55	54.14	54.37	15,990	+0.13(+0.24%)
Jul 29, 2016	53.95	54.31	53.69	54.24	8,399	+0.29(+0.54%)
Jul 28, 2016	54.30	54.30	53.73	53.95	7,984	-0.54(-0.98%)
Jul 27, 2016	54.45	54.65	54.30	54.48	9,699	+0.14(+0.26%)
Jul 26, 2016	53.74	54.37	53.74	54.34	29,986	+0.64(+1.19%)
Jul 25, 2016	53.90	53.90	53.70	53.70	38,611	-0.30(-0.56%)
Jul 22, 2016	53.98	54.03	53.45	54.00	24,066	+0.05(+0.09%)
Jul 21, 2016	54.40	54.51	53.80	53.96	22,747	-0.36(-0.66%)
Jul 20, 2016	54.30	54.39	53.97	54.31	13,425	+0.35(+0.64%)
Jul 19, 2016	54.24	54.34	53.75	53.97	10,294	+0.20(+0.37%)
Jul 18, 2016	53.78	53.99	53.73	53.77	12,567	-0.03(-0.05%)
Jul 15, 2016	54.05	54.06	53.71	53.80	15,952	+0.06(+0.10%)
Jul 14, 2016	53.84	53.88	53.67	53.74	9,116	+0.19(+0.35%)
Jul 13, 2016	53.67	53.74	53.45	53.55	16,092	-0.13(-0.24%)
Jul 12, 2016	53.76	53.90	53.45	53.69	17,874	+0.19(+0.35%)
Jul 11, 2016	53.39	53.65	53.36	53.50	14,640	+0.40(+0.74%)
Jul 08, 2016	52.36	53.11	51.87	53.10	6,473	+1.23(+2.36%)
Jul 07, 2016	51.89	52.20	51.70	51.87	3,453	+0.00(+0.00%)
Jul 06, 2016	51.54	51.91	51.43	51.87	26,475	+0.24(+0.47%)
Jul 05, 2016	52.07	52.07	51.52	51.63	14,230	-0.74(-1.42%)
Jul 01, 2016	52.80	52.37	52.37	52.37	35,498	+0.00(+0.00%)
Jun 30, 2016	51.30	52.37	51.27	52.37	10,627	+1.17(+2.29%)
Jun 29, 2016	50.74	51.25	50.69	51.20	15,881	+0.87(+1.73%)
Jun 28, 2016	50.30	50.33	49.90	50.33	11,840	+0.53(+1.07%)
Jun 27, 2016	51.11	51.11	49.64	49.79	38,076	-1.49(-2.90%)
Jun 24, 2016	51.14	52.04	50.66	51.28	19,555	-1.86(-3.50%)
Jun 23, 2016	53.08	53.18	52.94	53.14	6,237	+0.47(+0.89%)
Jun 22, 2016	52.92	52.92	52.65	52.67	12,233	+0.04(+0.07%)
Jun 21, 2016	53.22	53.22	52.62	52.63	4,039	-0.11(-0.21%)
Jun 20, 2016	53.08	53.20	52.75	52.75	15,685	+0.44(+0.85%)
Jun 17, 2016	52.25	52.40	52.02	52.30	15,469	+0.06(+0.11%)
Jun 16, 2016	52.02	52.30	51.66	52.25	7,333	-0.05(-0.09%)
Jun 15, 2016	52.36	52.59	52.30	52.30	2,840	+0.25(+0.47%)
Jun 14, 2016	52.63	52.63	51.93	52.05	20,338	-0.39(-0.74%)
Jun 13, 2016	53.39	53.39	52.44	52.44	17,576	-0.75(-1.41%)
Jun 10, 2016	53.88	53.88	53.05	53.19	31,864	-0.77(-1.42%)
Jun 09, 2016	53.55	53.98	53.55	53.95	22,776	+0.13(+0.24%)
Jun 08, 2016	53.89	53.89	53.60	53.82	7,887	+0.20(+0.37%)
Jun 07, 2016	53.71	53.81	53.57	53.63	15,702	+0.22(+0.40%)
Jun 06, 2016	52.91	53.48	52.91	53.41	17,715	+0.65(+1.24%)
Jun 03, 2016	52.95	52.95	52.28	52.76	21,816	+0.03(+0.06%)
Jun 02, 2016	52.36	52.74	52.36	52.73	22,588	+0.23(+0.44%)
Jun 01, 2016	52.11	52.55	52.11	52.49	6,639	+0.26(+0.50%)
May 31, 2016	52.65	52.71	52.04	52.23	34,780	-0.17(-0.32%)
May 27, 2016	52.32	52.40	52.40	52.40	10,574	+0.10(+0.18%)
May 26, 2016	52.16	52.42	52.16	52.30	4,552	+0.11(+0.21%)
May 25, 2016	51.99	52.26	51.99	52.19	9,983	+0.27(+0.52%)
May 24, 2016	51.53	52.10	51.53	51.92	16,241	+0.61(+1.19%)
May 23, 2016	52.14	52.14	51.24	51.31	9,463	-0.50(-0.96%)
May 20, 2016	51.38	51.90	51.38	51.81	10,028	+0.61(+1.19%)
May 19, 2016	51.31	51.31	50.91	51.20	4,639	-0.30(-0.58%)
May 18, 2016	51.88	52.14	51.50	51.50	9,943	-0.15(-0.29%)
May 17, 2016	51.98	52.14	51.45	51.65	18,429	-0.17(-0.33%)
May 16, 2016	51.46	51.95	51.46	51.82	8,940	+0.71(+1.39%)
May 13, 2016	51.92	51.92	51.01	51.11	18,449	-0.65(-1.26%)
May 12, 2016	52.01	52.01	51.48	51.76	8,196	+0.09(+0.18%)
May 11, 2016	52.05	52.09	51.64	51.67	18,480	-0.46(-0.88%)
May 10, 2016	51.14	52.14	51.14	52.13	13,587	+1.14(+2.24%)
May 09, 2016	50.99	51.20	50.76	50.99	15,281	-0.01(-0.02%)
May 06, 2016	50.62	51.00	50.62	51.00	11,070	+0.31(+0.61%)
May 05, 2016	50.55	50.81	50.55	50.69	7,069	+0.25(+0.50%)
May 04, 2016	50.31	50.78	50.25	50.43	16,401	-0.30(-0.59%)
May 03, 2016	50.88	50.95	50.35	50.73	32,880	-0.46(-0.90%)
May 02, 2016	50.93	51.25	50.78	51.19	5,671	+0.25(+0.50%)
Apr 29, 2016	51.00	51.07	50.69	50.94	6,909	-0.19(-0.37%)
Apr 28, 2016	51.30	51.74	51.13	51.13	12,646	-0.46(-0.90%)
Apr 27, 2016	51.10	51.70	50.85	51.59	12,741	+0.75(+1.47%)
Apr 26, 2016	50.21	50.85	50.12	50.85	13,767	+0.96(+1.93%)
Apr 25, 2016	50.41	50.41	49.83	49.88	29,209	-0.59(-1.16%)
Apr 22, 2016	50.21	50.62	50.14	50.47	6,888	+0.28(+0.56%)
Apr 21, 2016	50.50	50.60	50.18	50.18	19,151	-0.16(-0.31%)
Apr 20, 2016	50.40	50.72	50.17	50.34	20,433	+0.08(+0.17%)
Apr 19, 2016	50.34	50.56	50.23	50.26	7,679	-0.01(-0.01%)
Apr 18, 2016	49.76	50.37	49.67	50.26	4,363	+0.21(+0.43%)
Apr 15, 2016	49.93	50.09	49.83	50.05	5,929	+0.10(+0.20%)
Apr 14, 2016	50.08	50.11	49.86	49.95	10,513	-0.09(-0.19%)
Apr 13, 2016	49.60	50.04	49.54	50.04	10,376	+0.87(+1.78%)
Apr 12, 2016	49.03	49.33	48.89	49.17	6,635	+0.24(+0.49%)
Apr 11, 2016	49.11	49.23	48.88	48.93	3,133	+0.12(+0.24%)
Apr 08, 2016	49.06	49.36	48.77	48.81	10,745	+0.10(+0.21%)
Apr 07, 2016	48.92	48.92	48.54	48.71	7,283	-0.20(-0.40%)
Apr 06, 2016	48.39	48.92	48.17	48.91	13,620	+0.49(+1.01%)
Apr 05, 2016	48.15	48.60	48.15	48.42	10,367	-0.14(-0.28%)
Apr 04, 2016	48.99	49.00	48.56	48.56	3,854	-0.23(-0.47%)
Apr 01, 2016	48.39	48.82	48.30	48.79	8,164	+0.03(+0.06%)
Mar 31, 2016	49.39	49.39	48.65	48.76	8,040	-0.35(-0.71%)
Mar 30, 2016	49.18	49.35	48.89	49.11	13,812	+0.21(+0.42%)
Mar 29, 2016	48.06	48.99	48.02	48.90	39,194	+0.68(+1.41%)
Mar 28, 2016	48.36	48.44	48.17	48.22	4,118	-0.25(-0.52%)
Mar 24, 2016	48.56	48.48	48.48	48.48	22,430	-0.24(-0.50%)
Mar 23, 2016	49.09	49.09	48.66	48.72	9,140	-0.38(-0.78%)
Mar 22, 2016	48.94	49.29	48.91	49.10	6,085	-0.09(-0.19%)
Mar 21, 2016	49.48	49.48	49.11	49.20	15,699	-0.04(-0.08%)
Mar 18, 2016	48.76	49.24	48.76	49.24	10,340	+0.67(+1.37%)
Mar 17, 2016	47.79	48.57	47.60	48.57	5,465	+0.86(+1.79%)
Mar 16, 2016	47.47	47.72	47.16	47.71	6,401	+0.59(+1.25%)
Mar 15, 2016	47.14	47.22	46.78	47.12	4,803	-0.35(-0.75%)
Mar 14, 2016	47.42	47.51	47.23	47.48	5,093	-0.12(-0.24%)
Mar 11, 2016	47.34	47.64	47.34	47.60	4,700	+0.77(+1.64%)
Mar 10, 2016	47.34	47.34	46.59	46.83	6,420	-0.30(-0.63%)
Mar 09, 2016	47.20	47.26	47.12	47.13	6,615	+0.01(+0.02%)
Mar 08, 2016	47.32	47.33	46.99	47.12	4,249	-0.55(-1.16%)
Mar 07, 2016	47.56	47.83	47.51	47.67	9,323	-0.05(-0.10%)
Mar 04, 2016	47.43	48.01	47.43	47.72	11,014	+0.23(+0.49%)
Mar 03, 2016	47.29	47.48	47.21	47.48	17,655	+0.25(+0.53%)
Mar 02, 2016	46.96	47.29	46.94	47.23	5,065	+0.37(+0.80%)
Mar 01, 2016	46.64	46.90	46.36	46.86	4,168	+0.34(+0.73%)
Feb 29, 2016	46.79	46.85	46.46	46.52	8,503	+0.06(+0.13%)
Feb 26, 2016	46.49	46.49	46.35	46.46	2,436	+0.22(+0.48%)
Feb 25, 2016	45.68	46.24	45.68	46.23	8,204	+0.62(+1.35%)
Feb 24, 2016	44.92	45.73	44.80	45.62	10,674	-0.09(-0.20%)
Feb 23, 2016	45.62	45.79	45.51	45.71	6,854	-0.01(-0.03%)
Feb 22, 2016	45.32	46.01	45.32	45.72	13,858	+0.80(+1.78%)
Feb 19, 2016	44.85	44.96	44.56	44.92	24,541	-0.17(-0.38%)
Feb 18, 2016	45.08	45.25	44.95	45.09	21,678	+0.14(+0.32%)
Feb 17, 2016	44.41	45.04	44.41	44.95	17,149	+0.89(+2.01%)
Feb 16, 2016	43.62	44.12	43.32	44.06	21,045	+0.98(+2.28%)
Feb 12, 2016	42.72	43.08	43.08	43.08	27,511	+0.36(+0.85%)
Feb 11, 2016	43.20	43.20	41.79	42.72	30,677	-1.08(-2.47%)
Feb 10, 2016	43.95	44.35	43.79	43.80	15,589	+0.16(+0.37%)
Feb 09, 2016	43.46	43.95	43.38	43.64	60,958	-0.36(-0.82%)
Feb 08, 2016	44.01	44.01	43.44	44.00	22,326	-0.32(-0.72%)
Feb 05, 2016	45.24	45.24	44.28	44.32	4,897	-1.05(-2.30%)
Feb 04, 2016	44.83	45.96	44.83	45.36	66,808	+0.43(+0.96%)
Feb 03, 2016	44.35	45.04	43.80	44.93	18,017	+0.89(+2.02%)
Feb 02, 2016	44.83	44.85	43.97	44.04	5,705	-1.43(-3.15%)
Feb 01, 2016	45.05	45.48	45.03	45.48	4,934	+0.12(+0.27%)
Jan 29, 2016	44.62	45.35	44.62	45.35	10,756	+0.94(+2.12%)
Jan 28, 2016	44.73	44.73	44.34	44.41	17,318	-0.02(-0.04%)
Jan 27, 2016	45.09	45.14	44.37	44.43	10,834	-1.11(-2.44%)
Jan 26, 2016	44.82	45.57	44.82	45.54	5,332	+0.78(+1.75%)
Jan 25, 2016	45.20	45.20	44.76	44.76	13,200	-0.50(-1.11%)
Jan 22, 2016	45.05	45.35	44.68	45.26	9,014	+0.71(+1.59%)
Jan 21, 2016	44.56	45.20	44.42	44.55	23,279	-0.02(-0.04%)
Jan 20, 2016	44.21	44.84	43.06	44.57	50,485	-0.21(-0.48%)
Jan 19, 2016	45.62	45.62	44.41	44.78	18,896	-0.37(-0.83%)
Jan 15, 2016	45.20	45.16	45.16	45.16	31,043	-0.93(-2.03%)
Jan 14, 2016	46.11	46.35	45.37	46.09	19,249	+0.11(+0.24%)
Jan 13, 2016	47.74	47.74	45.82	45.98	15,914	-1.30(-2.76%)
Jan 12, 2016	47.27	47.50	46.68	47.28	12,289	+0.31(+0.67%)
Jan 11, 2016	47.03	47.14	46.63	46.97	16,488	+0.17(+0.36%)
Jan 08, 2016	47.68	47.81	46.76	46.80	66,736	-0.70(-1.47%)
Jan 07, 2016	48.08	48.23	47.37	47.50	59,838	-1.21(-2.49%)
Jan 06, 2016	48.83	48.98	48.37	48.72	70,040	-0.49(-0.99%)
Jan 05, 2016	49.02	49.32	48.95	49.20	18,131	+0.41(+0.84%)
Jan 04, 2016	48.73	48.82	48.34	48.79	10,498	-0.61(-1.23%)
Dec 31, 2015	49.65	49.40	49.40	49.40	8,884	-0.24(-0.49%)
Dec 30, 2015	49.97	50.15	49.64	49.64	12,225	-0.38(-0.76%)
Dec 29, 2015	49.30	50.05	49.30	50.02	10,374	+0.99(+2.02%)
Dec 28, 2015	49.03	49.26	48.79	49.03	10,531	-0.39(-0.79%)
Dec 24, 2015	49.42	49.43	49.43	49.43	8,242	+0.07(+0.15%)
Dec 23, 2015	49.23	49.48	49.10	49.35	23,452	+0.45(+0.92%)
Dec 22, 2015	48.71	49.01	48.43	48.90	16,366	+0.43(+0.89%)
Dec 21, 2015	48.16	48.68	48.16	48.47	49,852	+0.43(+0.89%)
Dec 18, 2015	48.30	48.51	47.78	48.04	16,610	-0.63(-1.28%)
Dec 17, 2015	49.19	49.32	48.57	48.67	42,175	-0.47(-0.96%)
Dec 16, 2015	48.78	49.16	48.43	49.14	25,091	+0.79(+1.63%)
Dec 15, 2015	48.38	48.50	48.19	48.35	11,659	+0.36(+0.75%)
Dec 14, 2015	48.22	48.29	47.72	47.99	25,482	-0.33(-0.69%)
Dec 11, 2015	48.75	48.75	48.21	48.32	9,523	-0.86(-1.76%)
Dec 10, 2015	48.55	49.43	48.55	49.19	15,107	+0.46(+0.94%)
Dec 09, 2015	49.10	49.70	48.54	48.73	14,000	-0.50(-1.01%)
Dec 08, 2015	49.53	49.53	49.07	49.22	22,733	-0.69(-1.38%)
Dec 07, 2015	50.12	50.12	49.68	49.91	32,434	-0.35(-0.71%)
Dec 04, 2015	49.35	50.30	49.35	50.27	12,887	+0.67(+1.36%)
Dec 03, 2015	50.41	50.41	49.46	49.59	5,957	-0.58(-1.16%)
Dec 02, 2015	50.59	50.59	50.12	50.18	19,963	-0.43(-0.85%)
Dec 01, 2015	50.51	50.79	50.50	50.61	18,094	+0.29(+0.58%)
Nov 30, 2015	50.59	50.64	50.26	50.32	15,701	-0.20(-0.40%)
Nov 27, 2015	50.87	50.87	50.34	50.52	12,235	-0.04(-0.07%)
Nov 25, 2015	50.93	50.56	50.56	50.56	27,290	-0.08(-0.16%)
Nov 24, 2015	50.27	50.69	50.20	50.64	21,377	+0.29(+0.57%)
Nov 23, 2015	50.43	50.49	50.15	50.36	28,583	+0.10(+0.19%)
Nov 20, 2015	49.86	50.46	49.86	50.26	29,912	+0.52(+1.04%)
Nov 19, 2015	49.49	49.78	49.38	49.74	17,174	+0.25(+0.51%)
Nov 18, 2015	49.18	49.49	49.08	49.49	18,056	+0.52(+1.06%)
Nov 17, 2015	49.12	49.35	48.85	48.97	293,933	+0.01(+0.02%)
Nov 16, 2015	47.83	48.98	47.83	48.96	43,839	+1.13(+2.37%)
Nov 13, 2015	48.32	48.32	47.72	47.83	30,532	-0.27(-0.55%)
Nov 12, 2015	48.87	48.87	48.09	48.09	5,799	-1.16(-2.35%)
Nov 11, 2015	49.61	49.61	49.20	49.25	9,713	-0.21(-0.43%)
Nov 10, 2015	49.40	49.69	49.19	49.46	7,099	-0.08(-0.17%)
Nov 09, 2015	49.78	49.82	49.33	49.55	8,739	-0.63(-1.26%)
Nov 06, 2015	50.33	50.33	49.91	50.18	10,441	-0.13(-0.26%)
Nov 05, 2015	50.08	50.34	49.98	50.31	5,306	+0.22(+0.44%)
Nov 04, 2015	50.56	50.58	50.02	50.09	11,201	-0.19(-0.38%)
Nov 03, 2015	50.32	50.47	49.99	50.28	24,574	-0.17(-0.33%)
Nov 02, 2015	49.73	50.52	49.73	50.45	10,743	+0.69(+1.39%)
Oct 30, 2015	50.05	50.05	49.56	49.76	42,612	-0.29(-0.57%)
Oct 29, 2015	49.91	50.19	49.76	50.04	19,364	+0.11(+0.22%)
Oct 28, 2015	49.03	49.98	49.03	49.93	23,488	+1.10(+2.26%)
Oct 27, 2015	48.69	48.91	48.68	48.83	120,544	+0.08(+0.17%)
Oct 26, 2015	49.01	49.01	48.67	48.75	12,039	-0.15(-0.30%)
Oct 23, 2015	49.10	49.10	48.62	48.89	22,153	+0.22(+0.45%)
Oct 22, 2015	47.62	48.82	47.62	48.67	30,232	+1.15(+2.42%)
Oct 21, 2015	47.68	47.84	47.49	47.52	19,562	+0.04(+0.08%)
Oct 20, 2015	47.42	48.00	47.27	47.49	577,592	+0.10(+0.21%)
Oct 19, 2015	47.40	47.44	47.28	47.38	4,623	-0.11(-0.23%)
Oct 16, 2015	47.85	47.85	47.33	47.50	12,387	-0.26(-0.54%)
Oct 15, 2015	47.51	47.75	47.29	47.75	5,354	+0.37(+0.78%)
Oct 14, 2015	48.30	48.41	47.34	47.38	6,181	-0.98(-2.03%)
Oct 13, 2015	48.75	48.82	48.33	48.37	332,073	-0.53(-1.08%)
Oct 12, 2015	49.02	49.02	48.84	48.90	4,678	-0.13(-0.27%)
Oct 09, 2015	48.83	49.17	48.83	49.03	10,452	+0.29(+0.58%)
Oct 08, 2015	48.10	48.80	48.10	48.75	11,808	+0.48(+0.99%)
Oct 07, 2015	47.67	48.38	47.67	48.27	7,535	+0.83(+1.74%)
Oct 06, 2015	47.17	47.71	47.17	47.44	17,977	+0.18(+0.38%)
Oct 05, 2015	46.56	47.26	46.56	47.26	9,365	+1.05(+2.28%)
Oct 02, 2015	45.16	46.21	45.16	46.21	92,759	+0.53(+1.15%)