Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	102.09	102.66	102.03	102.51	250,456	+0.54(+0.53%)
Nov 29, 2017	101.73	102.44	101.39	101.97	164,065	+0.07(+0.06%)
Nov 28, 2017	101.84	102.07	101.59	101.90	124,091	+0.48(+0.48%)
Nov 27, 2017	100.99	101.54	100.85	101.42	113,916	+0.51(+0.50%)
Nov 24, 2017	100.97	101.27	100.81	100.91	79,201	+0.14(+0.14%)
Nov 22, 2017	100.92	100.99	100.48	100.77	186,948	-0.07(-0.07%)
Nov 21, 2017	100.76	101.07	100.60	100.83	59,330	+0.26(+0.25%)
Nov 20, 2017	100.92	100.92	100.39	100.58	95,923	-0.29(-0.29%)
Nov 17, 2017	101.40	101.44	100.79	100.87	246,246	-0.62(-0.61%)
Nov 16, 2017	101.70	101.82	101.15	101.49	475,591	-0.12(-0.12%)
Nov 15, 2017	102.89	103.07	101.60	101.61	342,053	-0.91(-0.89%)
Nov 14, 2017	101.11	102.57	101.11	102.53	207,098	+1.26(+1.25%)
Nov 13, 2017	100.19	101.31	100.19	101.26	147,199	+1.11(+1.11%)
Nov 10, 2017	100.17	100.36	99.87	100.15	214,381	-0.44(-0.44%)
Nov 09, 2017	100.25	100.75	100.25	100.60	208,587	+0.08(+0.08%)
Nov 08, 2017	100.47	100.78	99.86	100.51	81,231	-0.02(-0.02%)
Nov 07, 2017	99.67	100.64	99.26	100.54	94,579	+1.10(+1.11%)
Nov 06, 2017	99.85	99.95	99.38	99.44	147,412	-0.30(-0.30%)
Nov 03, 2017	99.40	100.16	99.22	99.73	120,477	+0.32(+0.32%)
Nov 02, 2017	99.25	99.89	98.92	99.41	122,533	+0.30(+0.30%)
Nov 01, 2017	99.86	99.86	99.01	99.12	135,413	-0.51(-0.51%)
Oct 31, 2017	99.54	99.86	99.27	99.63	303,297	+0.09(+0.09%)
Oct 30, 2017		99.75	99.31	99.54	132,227	-0.02(-0.02%)
Oct 27, 2017	98.85	99.71	98.75	99.56	87,936	+0.64(+0.65%)
Oct 26, 2017	99.17	99.75	98.87	98.92	98,158	+0.13(+0.13%)
Oct 25, 2017	98.73	98.95	97.63	98.79	458,036	-0.40(-0.41%)
Oct 24, 2017	99.06	99.28	98.70	99.19	360,574	-0.03(-0.03%)
Oct 23, 2017	99.30	99.35	98.84	99.22	121,877	+0.01(+0.01%)
Oct 20, 2017	98.88	99.34	98.72	99.22	116,995	+0.08(+0.08%)
Oct 19, 2017	98.34	99.13	98.27	99.13	69,764	+0.94(+0.96%)
Oct 18, 2017	98.05	98.34	97.85	98.19	63,889	-0.08(-0.08%)
Oct 17, 2017	97.63	98.48	97.51	98.27	143,837	+0.53(+0.55%)
Oct 16, 2017	97.99	98.04	97.13	97.74	103,853	-0.21(-0.22%)
Oct 13, 2017	98.88	98.90	97.70	97.95	178,522	-0.65(-0.66%)
Oct 12, 2017	98.09	98.81	98.09	98.60	123,313	+0.53(+0.54%)
Oct 11, 2017	97.66	98.56	97.66	98.08	125,089	+0.39(+0.40%)
Oct 10, 2017	96.93	97.69	96.80	97.69	70,064	+0.93(+0.96%)
Oct 09, 2017	96.70	97.00	96.66	96.76	84,074	+0.12(+0.13%)
Oct 06, 2017	96.42	96.66	96.06	96.64	63,067	-0.08(-0.08%)
Oct 05, 2017	96.76	96.90	96.40	96.72	118,594	-0.05(-0.05%)
Oct 04, 2017	95.92	96.81	95.71	96.77	124,191	+0.93(+0.97%)
Oct 03, 2017	96.33	96.33	95.39	95.84	484,927	-0.34(-0.36%)
Oct 02, 2017	96.18	96.48	95.76	96.19	448,545	+0.31(+0.33%)
Sep 29, 2017	96.08	96.20	95.63	95.88	143,196	-0.16(-0.16%)
Sep 28, 2017	95.57	96.18	94.77	96.03	107,810	+0.30(+0.32%)
Sep 27, 2017	96.47	96.64	95.23	95.73	206,694	-1.10(-1.13%)
Sep 26, 2017	96.87	97.22	96.61	96.83	213,760	-0.17(-0.18%)
Sep 25, 2017	96.30	97.04	96.10	97.00	126,118	+0.86(+0.90%)
Sep 22, 2017	97.00	97.00	96.13	96.13	86,629	-0.68(-0.71%)
Sep 21, 2017	96.94	97.45	96.76	96.82	87,090	-0.04(-0.04%)
Sep 20, 2017	97.76	97.83	96.54	96.86	137,691	-0.73(-0.75%)
Sep 19, 2017	97.95	97.95	97.49	97.59	649,296	-0.25(-0.26%)
Sep 18, 2017	98.70	98.78	97.23	97.84	141,442	-0.89(-0.90%)
Sep 15, 2017	98.62	98.97	98.29	98.73	70,955	+0.11(+0.11%)
Sep 14, 2017	97.72	98.62	97.43	98.62	124,408	+0.91(+0.93%)
Sep 13, 2017	98.23	98.23	97.70	97.71	102,895	-0.55(-0.56%)
Sep 12, 2017	99.82	99.82	97.78	98.27	154,739	-1.66(-1.66%)
Sep 11, 2017	98.92	99.97	98.92	99.93	76,752	+0.92(+0.93%)
Sep 08, 2017	98.49	99.12	98.23	99.01	255,468	+0.41(+0.41%)
Sep 07, 2017	98.06	98.63	97.88	98.60	134,328	+0.73(+0.75%)
Sep 06, 2017	98.45	98.49	97.75	97.87	54,472	-0.44(-0.45%)
Sep 05, 2017	98.26	98.37	97.85	98.31	125,653	+0.20(+0.21%)
Sep 01, 2017	98.36	98.67	97.85	98.10	834,426	-0.18(-0.18%)
Aug 31, 2017	98.37	98.54	98.28	98.28	61,163	+0.08(+0.08%)
Aug 30, 2017	98.57	98.86	98.14	98.20	54,564	-0.42(-0.43%)
Aug 29, 2017	98.90	99.01	98.58	98.62	73,776	-0.11(-0.12%)
Aug 28, 2017	98.66	98.92	98.36	98.74	94,736	+0.11(+0.12%)
Aug 25, 2017	98.74	98.94	98.33	98.62	117,544	+0.29(+0.29%)
Aug 24, 2017	98.33	98.54	98.11	98.34	86,234	+0.00(+0.00%)
Aug 23, 2017	98.06	98.41	97.72	98.34	103,981	+0.31(+0.32%)
Aug 22, 2017	97.76	98.08	97.54	98.03	94,408	+0.28(+0.28%)
Aug 21, 2017	97.51	97.91	97.30	97.75	320,525	+0.33(+0.33%)
Aug 18, 2017	96.87	97.79	96.61	97.43	82,390	+0.58(+0.60%)
Aug 17, 2017	97.50	97.65	96.78	96.85	137,301	-0.76(-0.78%)
Aug 16, 2017	97.21	97.61	97.09	97.61	61,238	+0.42(+0.43%)
Aug 15, 2017	96.36	97.23	96.35	97.19	88,329	+0.40(+0.41%)
Aug 14, 2017	96.24	96.82	96.24	96.79	70,296	+0.63(+0.65%)
Aug 11, 2017	96.66	96.66	95.82	96.17	94,722	-0.56(-0.58%)
Aug 10, 2017	96.43	96.91	96.12	96.73	80,374	+0.24(+0.25%)
Aug 09, 2017	97.13	97.13	96.43	96.48	78,998	-0.50(-0.51%)
Aug 08, 2017	96.55	97.02	96.55	96.98	86,444	+0.37(+0.39%)
Aug 07, 2017	96.42	96.61	96.27	96.61	76,010	+0.27(+0.28%)
Aug 04, 2017	96.23	96.45	95.82	96.34	74,481	-0.26(-0.27%)
Aug 03, 2017	96.34	96.60	95.95	96.60	89,097	+0.33(+0.35%)
Aug 02, 2017	95.80	96.29	95.29	96.26	183,752	+0.27(+0.28%)
Aug 01, 2017	95.55	96.12	95.55	95.99	177,503	+0.48(+0.50%)
Jul 31, 2017	95.19	95.68	94.94	95.51	180,202	+0.39(+0.41%)
Jul 28, 2017	95.11	95.36	94.76	95.12	66,005	-0.15(-0.15%)
Jul 27, 2017	94.90	95.27	94.71	95.27	68,974	+0.27(+0.28%)
Jul 26, 2017	94.31	95.05	94.26	95.00	58,282	+0.72(+0.76%)
Jul 25, 2017	94.59	94.68	94.17	94.28	75,857	-0.38(-0.40%)
Jul 24, 2017	95.42	95.42	94.48	94.67	80,761	-0.81(-0.84%)
Jul 21, 2017	94.63	95.48	94.51	95.47	63,890	+0.76(+0.80%)
Jul 20, 2017	94.26	94.79	94.15	94.72	91,458	+0.77(+0.81%)
Jul 19, 2017	93.66	94.02	93.53	93.95	58,603	+0.44(+0.47%)
Jul 18, 2017	93.40	93.61	93.29	93.51	85,351	+0.25(+0.27%)
Jul 17, 2017	92.88	93.29	92.76	93.26	68,966	+0.38(+0.41%)
Jul 14, 2017	92.98	93.28	92.82	92.88	77,882	+0.46(+0.49%)
Jul 13, 2017	92.86	93.01	92.40	92.42	102,564	-0.38(-0.41%)
Jul 12, 2017	92.80	93.07	92.67	92.80	135,334	+0.83(+0.90%)
Jul 11, 2017	92.16	92.22	91.60	91.97	122,408	-0.07(-0.08%)
Jul 10, 2017	92.41	92.60	92.03	92.04	247,578	-0.23(-0.25%)
Jul 07, 2017	92.04	92.59	92.04	92.27	130,105	+0.23(+0.25%)
Jul 06, 2017	92.00	92.19	91.82	92.04	132,889	-0.20(-0.22%)
Jul 05, 2017	92.72	92.83	91.92	92.25	287,825	-0.33(-0.36%)
Jul 03, 2017	93.26	93.38	92.55	92.58	398,121	-0.46(-0.50%)
Jun 30, 2017	93.29	93.67	93.04	93.05	197,088	-0.12(-0.13%)
Jun 29, 2017	93.40	93.47	92.81	93.17	115,689	-0.72(-0.77%)
Jun 28, 2017	94.94	95.07	93.86	93.89	127,397	-0.83(-0.87%)
Jun 27, 2017	95.45	95.60	94.49	94.72	192,943	-1.06(-1.11%)
Jun 26, 2017	95.21	96.24	95.07	95.78	67,645	+0.70(+0.73%)
Jun 23, 2017	95.32	95.79	94.96	95.08	111,066	-0.32(-0.33%)
Jun 22, 2017	95.73	96.02	95.36	95.40	67,690	-0.40(-0.42%)
Jun 21, 2017	96.38	96.38	95.37	95.80	68,163	-0.61(-0.64%)
Jun 20, 2017	96.42	96.53	96.26	96.42	97,165	-0.01(-0.01%)
Jun 19, 2017	96.83	96.89	96.12	96.42	247,875	-0.39(-0.40%)
Jun 16, 2017	96.42	96.91	96.39	96.81	186,989	+0.45(+0.47%)
Jun 15, 2017	95.59	96.37	95.54	96.36	96,388	+0.55(+0.57%)
Jun 14, 2017	95.79	96.27	95.52	95.81	70,059	+0.53(+0.56%)
Jun 13, 2017	94.99	95.37	94.78	95.28	188,891	+0.17(+0.18%)
Jun 12, 2017	95.29	95.72	94.60	95.11	130,240	-0.17(-0.18%)
Jun 09, 2017	95.05	95.28	94.57	95.28	101,025	+0.05(+0.05%)
Jun 08, 2017	95.79	95.79	94.60	95.23	197,387	-0.63(-0.66%)
Jun 07, 2017	95.61	96.08	95.49	95.86	66,631	+0.28(+0.30%)
Jun 06, 2017	95.88	95.89	95.54	95.58	80,922	-0.19(-0.19%)
Jun 05, 2017	96.09	96.25	95.70	95.76	171,229	-0.48(-0.50%)
Jun 02, 2017	96.56	96.56	95.91	96.25	152,400	+0.20(+0.21%)
Jun 01, 2017	95.25	96.06	95.04	96.04	229,826	+0.74(+0.77%)
May 31, 2017	95.06	95.59	95.05	95.31	216,400	+0.46(+0.49%)
May 30, 2017	94.63	95.06	94.44	94.85	98,364	+0.23(+0.24%)
May 26, 2017	94.69	94.77	94.45	94.62	88,483	-0.07(-0.08%)
May 25, 2017	93.98	94.78	93.85	94.69	99,262	+0.79(+0.84%)
May 24, 2017	93.36	93.97	93.36	93.90	85,256	+0.61(+0.65%)
May 23, 2017	93.11	93.81	93.11	93.30	82,205	+0.26(+0.28%)
May 22, 2017	92.17	93.13	92.14	93.04	66,202	+0.84(+0.91%)
May 19, 2017	91.87	92.25	91.33	92.20	148,731	+0.35(+0.38%)
May 18, 2017	91.64	92.22	91.10	91.85	110,295	+0.26(+0.28%)
May 17, 2017	91.37	91.96	91.12	91.59	106,589	+0.30(+0.33%)
May 16, 2017	92.01	92.14	91.29	91.29	79,643	-0.78(-0.84%)
May 15, 2017	91.74	92.24	91.64	92.07	100,980	+0.40(+0.44%)
May 12, 2017	91.49	91.85	91.33	91.66	78,424	+0.43(+0.47%)
May 11, 2017	90.90	91.26	90.59	91.24	87,117	+0.13(+0.14%)
May 10, 2017	90.97	91.21	90.61	91.11	81,394	+0.26(+0.28%)
May 09, 2017	91.53	91.56	90.73	90.85	139,341	-0.80(-0.87%)
May 08, 2017	91.70	91.82	91.21	91.65	69,652	-0.07(-0.08%)
May 05, 2017	91.26	91.97	91.26	91.72	113,285	+0.56(+0.61%)
May 04, 2017	90.75	91.24	90.56	91.16	191,555	+0.27(+0.29%)
May 03, 2017	91.25	91.25	90.82	90.90	97,536	-0.36(-0.40%)
May 02, 2017	91.20	91.50	90.90	91.26	184,527	+0.07(+0.08%)
May 01, 2017	91.83	91.83	90.98	91.19	138,345	-0.45(-0.49%)
Apr 28, 2017	92.08	92.22	91.43	91.64	91,899	-0.48(-0.52%)
Apr 27, 2017	91.94	92.63	91.90	92.12	90,892	+0.23(+0.25%)
Apr 26, 2017	92.05	92.55	91.79	91.89	81,603	-0.21(-0.22%)
Apr 25, 2017	92.00	92.21	91.72	92.10	1,119,891	-0.04(-0.04%)
Apr 24, 2017	91.70	92.28	91.29	92.13	581,431	+0.44(+0.48%)
Apr 21, 2017	91.29	92.04	91.29	91.69	89,375	+0.46(+0.51%)
Apr 20, 2017	91.50	91.50	90.62	91.23	135,134	-0.39(-0.42%)
Apr 19, 2017	92.17	92.17	91.36	91.62	222,909	-0.65(-0.71%)
Apr 18, 2017	92.05	92.42	91.91	92.27	464,786	+0.15(+0.16%)
Apr 17, 2017	91.76	92.13	91.65	92.12	170,939	+0.49(+0.54%)
Apr 13, 2017	92.12	92.12	91.28	91.63	1,395,243	-0.39(-0.42%)
Apr 12, 2017	91.28	92.04	91.04	92.02	82,865	+0.63(+0.69%)
Apr 11, 2017	91.36	91.51	90.81	91.39	71,742	+0.02(+0.02%)
Apr 10, 2017	91.27	91.44	90.82	91.37	83,209	+0.13(+0.14%)
Apr 07, 2017	91.94	91.98	91.21	91.24	129,005	-0.44(-0.48%)
Apr 06, 2017	91.71	91.76	91.25	91.69	104,688	-0.11(-0.11%)
Apr 05, 2017	91.23	91.86	91.07	91.79	81,757	+0.53(+0.58%)
Apr 04, 2017	90.91	91.62	90.73	91.27	165,067	+0.29(+0.32%)
Apr 03, 2017	91.11	91.11	90.35	90.98	583,958	-0.06(-0.06%)
Mar 31, 2017	90.73	91.47	90.73	91.03	91,342	+0.29(+0.32%)
Mar 30, 2017	91.32	91.33	90.42	90.74	135,322	-0.57(-0.63%)
Mar 29, 2017	91.70	91.70	90.92	91.32	136,936	-0.32(-0.34%)
Mar 28, 2017	91.58	91.69	91.16	91.63	90,889	+0.09(+0.10%)
Mar 27, 2017	92.12	92.24	91.19	91.54	139,787	-0.40(-0.43%)
Mar 24, 2017	91.52	92.18	91.43	91.94	145,731	+0.41(+0.44%)
Mar 23, 2017	91.70	92.32	91.29	91.53	105,209	-0.16(-0.17%)
Mar 22, 2017	91.58	92.19	91.40	91.69	200,162	+0.34(+0.38%)
Mar 21, 2017	90.23	91.67	90.19	91.35	141,849	+1.12(+1.24%)
Mar 20, 2017	91.02	91.24	89.99	90.23	114,804	-0.65(-0.72%)
Mar 17, 2017	90.52	91.34	90.50	90.88	156,089	+0.57(+0.63%)
Mar 16, 2017	91.06	91.14	90.12	90.31	104,159	-0.93(-1.02%)
Mar 15, 2017	89.98	91.65	89.98	91.24	127,725	+1.58(+1.76%)
Mar 14, 2017	89.78	89.94	89.46	89.66	109,792	-0.19(-0.21%)
Mar 13, 2017	89.58	89.89	89.48	89.86	145,795	+0.28(+0.31%)
Mar 10, 2017	89.33	89.64	89.02	89.58	94,616	+0.71(+0.80%)
Mar 09, 2017	89.06	89.39	88.78	88.86	121,742	-0.22(-0.24%)
Mar 08, 2017	89.74	89.78	88.97	89.08	193,329	-1.33(-1.47%)
Mar 07, 2017	90.43	90.68	90.20	90.41	97,776	-0.06(-0.07%)
Mar 06, 2017	90.63	90.68	90.19	90.47	106,211	-0.22(-0.25%)
Mar 03, 2017	91.00	91.08	89.98	90.70	159,560	-0.28(-0.31%)
Mar 02, 2017	90.19	91.54	90.02	90.98	124,070	+0.63(+0.69%)
Mar 01, 2017	90.33	91.06	89.70	90.35	432,491	-0.73(-0.80%)
Feb 28, 2017	90.17	91.25	90.17	91.08	441,053	+0.81(+0.90%)
Feb 27, 2017	90.59	90.59	90.17	90.27	108,119	-0.45(-0.49%)
Feb 24, 2017	89.70	90.74	89.70	90.72	230,477	+1.20(+1.34%)
Feb 23, 2017	88.84	89.76	88.71	89.52	144,674	+0.91(+1.03%)
Feb 22, 2017	88.21	88.74	87.96	88.61	139,906	+0.33(+0.37%)
Feb 21, 2017	87.22	88.41	87.01	88.28	195,281	+0.91(+1.05%)
Feb 17, 2017		87.36	87.36	87.36	0	+0.02(+0.02%)
Feb 16, 2017	86.51	87.35	86.40	87.35	129,822	+0.83(+0.96%)
Feb 15, 2017	86.15	86.51	85.83	86.51	155,257	-0.20(-0.23%)
Feb 14, 2017	87.20	87.20	86.27	86.71	441,908	-0.61(-0.70%)
Feb 13, 2017	86.98	87.35	86.79	87.32	707,093	+0.35(+0.41%)
Feb 10, 2017	86.31	87.03	86.23	86.97	95,957	+0.58(+0.67%)
Feb 09, 2017	86.99	87.09	86.18	86.39	129,852	-0.59(-0.68%)
Feb 08, 2017	86.31	87.11	86.31	86.99	117,601	+0.73(+0.85%)
Feb 07, 2017	86.25	86.38	86.02	86.26	118,008	+0.12(+0.14%)
Feb 06, 2017	86.53	86.65	86.06	86.14	92,946	-0.19(-0.22%)
Feb 03, 2017	86.28	86.61	86.09	86.33	122,669	+0.26(+0.30%)
Feb 02, 2017	85.46	86.11	85.04	86.07	141,806	+0.75(+0.87%)
Feb 01, 2017	86.35	86.35	85.05	85.33	222,916	-1.46(-1.68%)
Jan 31, 2017	85.44	86.79	85.42	86.79	258,063	+1.35(+1.58%)
Jan 30, 2017	85.50	85.66	84.96	85.44	254,702	+0.00(+0.00%)
Jan 27, 2017	85.62	85.86	85.29	85.44	1,957,624	-0.10(-0.12%)
Jan 26, 2017	85.51	85.92	85.23	85.54	127,325	+0.05(+0.06%)
Jan 25, 2017	85.40	85.58	85.12	85.50	165,131	+0.01(+0.01%)
Jan 24, 2017	85.36	85.69	85.30	85.49	118,672	+0.13(+0.15%)
Jan 23, 2017	85.93	86.09	85.29	85.36	173,022	-0.42(-0.50%)
Jan 20, 2017	85.66	86.00	85.29	85.78	111,247	+0.18(+0.21%)
Jan 19, 2017	86.09	86.38	85.45	85.61	189,218	-0.79(-0.92%)
Jan 18, 2017	86.37	86.74	86.24	86.40	108,047	-0.09(-0.10%)
Jan 17, 2017	85.82	86.78	85.82	86.49	1,012,911	+0.85(+0.99%)
Jan 13, 2017		85.64	85.64	85.64	0	-0.05(-0.06%)
Jan 12, 2017	85.68	85.82	85.14	85.69	110,927	+0.09(+0.10%)
Jan 11, 2017	84.75	85.68	84.75	85.60	136,738	+0.85(+1.00%)
Jan 10, 2017	84.89	84.97	84.39	84.75	206,981	-0.18(-0.22%)
Jan 09, 2017	86.28	86.34	84.91	84.93	218,647	-1.18(-1.37%)
Jan 06, 2017	85.64	86.32	85.54	86.11	178,728	+0.25(+0.29%)
Jan 05, 2017	85.94	86.08	85.12	85.86	206,994	+0.00(+0.00%)
Jan 04, 2017	85.70	86.32	85.56	85.86	195,103	+0.42(+0.49%)
Jan 03, 2017	85.73	85.75	85.00	85.45	359,428	-0.34(-0.39%)
Dec 30, 2016		85.78	85.78	85.78	0	-0.40(-0.47%)
Dec 29, 2016	85.35	86.27	85.35	86.19	87,855	+1.07(+1.26%)
Dec 28, 2016	85.90	85.91	84.96	85.11	79,912	-0.77(-0.90%)
Dec 27, 2016	85.61	86.14	85.50	85.88	136,326	+0.05(+0.06%)
Dec 23, 2016		85.83	85.83	85.83	0	-0.05(-0.06%)
Dec 22, 2016	85.52	85.97	85.34	85.88	130,217	+0.29(+0.34%)
Dec 21, 2016	85.86	86.32	85.56	85.59	189,827	-0.33(-0.38%)
Dec 20, 2016	85.73	86.12	85.50	85.92	1,845,303	+0.06(+0.07%)
Dec 19, 2016	85.93	85.93	85.11	85.86	232,590	+0.42(+0.50%)
Dec 16, 2016	84.76	85.78	84.72	85.44	173,320	+0.91(+1.07%)
Dec 15, 2016	83.80	84.62	83.35	84.53	288,278	+0.60(+0.72%)
Dec 14, 2016	85.86	86.53	83.84	83.93	324,515	-1.78(-2.07%)
Dec 13, 2016	85.11	85.77	85.03	85.71	251,872	+0.87(+1.03%)
Dec 12, 2016	83.83	84.95	83.83	84.84	186,529	+0.71(+0.84%)
Dec 09, 2016	83.21	84.13	83.17	84.13	234,902	+0.79(+0.94%)
Dec 08, 2016	82.52	83.41	81.93	83.34	140,125	+0.34(+0.41%)
Dec 07, 2016	82.09	83.00	82.09	83.00	153,902	+1.13(+1.38%)
Dec 06, 2016	82.12	82.32	81.77	81.87	170,513	-0.18(-0.22%)
Dec 05, 2016	81.65	82.05	80.90	82.05	150,602	+0.26(+0.32%)
Dec 02, 2016	81.62	82.36	81.38	81.79	121,470	+0.70(+0.86%)