Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	81.01	81.10	81.01	81.08	2,399,459	+0.05(+0.06%)
Mar 30, 2017	81.10	81.11	80.97	81.03	1,403,541	-0.13(-0.16%)
Mar 29, 2017	81.05	81.16	81.03	81.16	1,356,818	+0.16(+0.20%)
Mar 28, 2017	81.23	81.23	80.96	81.00	1,990,824	-0.15(-0.18%)
Mar 27, 2017	81.20	81.22	81.09	81.15	1,870,514	+0.17(+0.21%)
Mar 24, 2017	80.94	81.07	80.93	80.98	3,736,682	-0.02(-0.02%)
Mar 23, 2017	81.07	81.10	80.89	81.00	1,790,362	-0.04(-0.05%)
Mar 22, 2017	81.00	81.11	80.95	81.04	1,339,572	+0.11(+0.14%)
Mar 21, 2017	80.70	80.93	80.66	80.93	2,078,941	+0.19(+0.23%)
Mar 20, 2017	80.59	80.75	80.57	80.74	1,510,907	+0.16(+0.20%)
Mar 17, 2017	80.47	80.61	80.47	80.58	1,292,991	+0.16(+0.20%)
Mar 16, 2017	80.48	80.53	80.41	80.42	2,617,769	-0.12(-0.15%)
Mar 15, 2017	80.16	80.55	80.13	80.54	2,281,368	+0.50(+0.62%)
Mar 14, 2017	80.03	80.14	80.02	80.04	3,620,704	-0.01(-0.01%)
Mar 13, 2017	80.12	80.21	80.03	80.05	2,164,621	-0.16(-0.20%)
Mar 10, 2017	80.14	80.23	80.10	80.21	3,430,937	+0.16(+0.20%)
Mar 09, 2017	80.16	80.18	80.02	80.05	2,761,256	-0.25(-0.31%)
Mar 08, 2017	80.24	80.35	80.21	80.30	2,173,044	-0.19(-0.24%)
Mar 07, 2017	80.60	80.63	80.49	80.49	1,644,831	-0.15(-0.19%)
Mar 06, 2017	80.72	80.72	80.57	80.64	1,880,926	-0.05(-0.06%)
Mar 03, 2017	80.64	80.69	80.53	80.69	2,242,758	+0.06(+0.07%)
Mar 02, 2017	80.71	80.72	80.54	80.63	2,077,305	-0.15(-0.19%)
Mar 01, 2017	80.78	80.81	80.71	80.78	2,954,358	-0.49(-0.60%)
Feb 28, 2017	81.33	81.41	81.26	81.27	1,975,726	-0.06(-0.07%)
Feb 27, 2017	81.46	81.47	81.29	81.33	2,005,647	-0.17(-0.21%)
Feb 24, 2017	81.36	81.52	81.32	81.50	1,703,834	+0.30(+0.37%)
Feb 23, 2017	81.17	81.20	81.13	81.20	1,590,520	+0.15(+0.19%)
Feb 22, 2017	81.17	81.17	80.88	81.05	1,965,822	+0.05(+0.06%)
Feb 21, 2017	80.94	81.08	80.90	81.00	1,811,284	-0.01(-0.01%)
Feb 17, 2017		81.01	81.01	81.01	0	+0.19(+0.24%)
Feb 16, 2017	80.74	80.94	80.73	80.82	3,290,696	+0.15(+0.19%)
Feb 15, 2017	80.61	80.72	80.60	80.67	1,503,728	-0.13(-0.16%)
Feb 14, 2017	80.94	80.97	80.66	80.80	2,178,328	-0.17(-0.21%)
Feb 13, 2017	80.98	81.01	80.88	80.97	1,863,007	-0.09(-0.11%)
Feb 10, 2017	80.95	81.09	80.94	81.06	2,011,917	-0.02(-0.02%)
Feb 09, 2017	81.14	81.22	81.03	81.08	3,410,760	-0.22(-0.27%)
Feb 08, 2017		81.35	81.16	81.30	2,172,725	+0.22(+0.27%)
Feb 07, 2017	80.96	81.15	80.90	81.08	5,239,327	+0.13(+0.16%)
Feb 06, 2017	80.96	81.01	80.80	80.95	3,238,073	+0.25(+0.31%)
Feb 03, 2017	80.86	80.94	80.61	80.70	2,398,917	+0.02(+0.02%)
Feb 02, 2017	80.79	80.85	80.67	80.68	1,743,582	+0.05(+0.06%)
Feb 01, 2017	80.56	80.75	80.50	80.63	2,313,445	-0.31(-0.38%)
Jan 31, 2017	80.80	81.02	80.80	80.94	2,857,626	+0.17(+0.21%)
Jan 30, 2017	80.78	80.87	80.75	80.77	2,699,524	-0.02(-0.02%)
Jan 27, 2017	80.74	80.84	80.74	80.79	1,768,665	+0.09(+0.11%)
Jan 26, 2017	80.62	80.73	80.52	80.70	2,381,630	+0.03(+0.04%)
Jan 25, 2017	80.74	80.79	80.62	80.67	1,897,825	-0.24(-0.30%)
Jan 24, 2017	80.97	81.05	80.82	80.91	2,136,042	-0.12(-0.15%)
Jan 23, 2017	80.82	81.19	80.82	81.03	1,490,164	+0.22(+0.27%)
Jan 20, 2017	80.67	80.85	80.62	80.81	1,836,282	+0.06(+0.07%)
Jan 19, 2017	80.78	80.84	80.64	80.75	2,120,992	-0.14(-0.17%)
Jan 18, 2017	81.21	81.21	80.88	80.89	1,981,242	-0.42(-0.52%)
Jan 17, 2017	81.34	81.40	81.21	81.31	2,187,723	+0.25(+0.31%)
Jan 13, 2017		81.06	81.06	81.06	0	-0.13(-0.16%)
Jan 12, 2017	81.37	81.42	81.16	81.19	2,981,241	+0.02(+0.02%)
Jan 11, 2017	81.14	81.43	81.06	81.17	2,327,647	+0.04(+0.05%)
Jan 10, 2017	81.14	81.18	81.06	81.13	2,250,692	-0.02(-0.02%)
Jan 09, 2017	81.17	81.18	81.09	81.15	1,785,910	+0.20(+0.25%)
Jan 06, 2017	81.10	81.13	80.95	80.95	2,287,987	-0.32(-0.39%)
Jan 05, 2017	80.98	81.28	80.90	81.27	3,890,365	+0.41(+0.51%)
Jan 04, 2017	80.84	80.88	80.75	80.86	3,095,025	+0.06(+0.07%)
Jan 03, 2017	80.55	80.84	80.50	80.80	3,312,581	+0.01(+0.01%)
Dec 30, 2016		80.79	80.79	80.79	0	+0.17(+0.21%)
Dec 29, 2016	80.54	80.65	80.48	80.62	3,116,177	+0.22(+0.27%)
Dec 28, 2016	80.24	80.47	80.18	80.40	4,097,050	+0.20(+0.25%)
Dec 27, 2016	80.13	80.20	80.12	80.20	2,178,376	-0.06(-0.07%)
Dec 23, 2016		80.26	80.26	80.26	0	+0.04(+0.05%)
Dec 22, 2016	80.17	80.28	80.17	80.22	2,851,458	-0.26(-0.32%)
Dec 21, 2016	80.44	80.50	80.39	80.48	2,752,285	+0.12(+0.15%)
Dec 20, 2016	80.23	80.37	80.20	80.36	5,853,310	+0.01(+0.01%)
Dec 19, 2016	80.34	80.40	80.24	80.35	2,937,185	+0.21(+0.26%)
Dec 16, 2016	80.15	80.27	80.03	80.14	3,080,074	+0.07(+0.09%)
Dec 15, 2016	80.20	80.26	80.06	80.07	2,651,224	-0.12(-0.15%)
Dec 14, 2016	80.76	80.78	80.18	80.19	2,971,699	-0.41(-0.51%)
Dec 13, 2016	80.65	80.70	80.48	80.60	4,372,600	+0.09(+0.11%)
Dec 12, 2016	80.50	80.59	80.43	80.51	3,464,820	-0.09(-0.11%)
Dec 09, 2016	80.80	80.85	80.53	80.60	2,696,981	-0.24(-0.30%)
Dec 08, 2016	80.89	80.90	80.78	80.84	2,322,978	-0.16(-0.20%)
Dec 07, 2016	80.93	81.06	80.90	81.00	4,271,975	+0.19(+0.24%)
Dec 06, 2016	80.85	80.88	80.77	80.81	2,337,838	-0.01(-0.01%)
Dec 05, 2016	80.60	80.91	80.54	80.82	2,479,472	+0.10(+0.12%)
Dec 02, 2016	80.62	80.87	80.61	80.72	1,951,435	+0.29(+0.36%)
Dec 01, 2016	80.48	80.52	80.27	80.43	2,998,159	-0.46(-0.57%)
Nov 30, 2016	80.93	81.04	80.80	80.89	2,372,195	-0.28(-0.34%)
Nov 29, 2016	81.01	81.24	81.00	81.17	1,583,577	+0.06(+0.07%)
Nov 28, 2016	81.01	81.14	81.00	81.11	1,352,630	+0.19(+0.23%)
Nov 25, 2016	80.91	80.99	80.82	80.92	942,670	+0.03(+0.04%)
Nov 23, 2016		80.89	80.89	80.89	0	-0.21(-0.26%)
Nov 22, 2016	81.19	81.22	81.07	81.10	1,866,861	+0.07(+0.09%)
Nov 21, 2016	81.10	81.15	81.00	81.03	2,074,043	-0.01(-0.01%)
Nov 18, 2016	81.28	81.35	81.00	81.04	1,561,763	-0.20(-0.25%)
Nov 17, 2016	81.44	81.48	81.22	81.24	1,761,801	-0.33(-0.40%)
Nov 16, 2016	81.47	81.58	81.42	81.57	1,629,295	+0.17(+0.21%)
Nov 15, 2016	81.43	81.53	81.37	81.40	2,098,125	+0.11(+0.14%)
Nov 14, 2016	81.44	81.50	81.21	81.29	2,079,369	-0.31(-0.38%)
Nov 11, 2016	81.72	81.83	81.57	81.60	1,580,858	-0.15(-0.18%)
Nov 10, 2016	81.99	82.10	81.74	81.75	2,836,025	-0.35(-0.43%)
Nov 09, 2016	82.50	82.61	82.02	82.10	3,448,900	-0.82(-0.99%)
Nov 08, 2016	83.12	83.13	82.90	82.92	2,509,098	-0.15(-0.18%)
Nov 07, 2016	83.16	83.16	83.06	83.07	1,290,171	-0.11(-0.13%)
Nov 04, 2016	83.08	83.24	83.08	83.18	1,047,314	+0.15(+0.18%)
Nov 03, 2016	83.06	83.13	83.01	83.03	2,335,702	-0.05(-0.06%)
Nov 02, 2016	83.06	83.20	83.00	83.08	3,138,540	+0.08(+0.10%)
Nov 01, 2016	82.89	83.07	82.83	83.00	1,623,628	-0.19(-0.23%)
Oct 31, 2016	83.21	83.25	83.14	83.19	1,664,698	+0.09(+0.11%)
Oct 28, 2016	83.09	83.18	83.07	83.10	1,574,393	-0.04(-0.05%)
Oct 27, 2016	83.17	83.20	83.02	83.14	1,848,247	-0.23(-0.28%)
Oct 26, 2016	83.39	83.45	83.34	83.37	1,144,511	-0.15(-0.18%)
Oct 25, 2016	83.48	83.60	83.46	83.52	1,462,118	+0.00(+0.00%)
Oct 24, 2016	83.65	83.65	83.45	83.52	1,453,955	-0.12(-0.14%)
Oct 21, 2016	83.60	83.65	83.53	83.64	1,018,842	+0.07(+0.08%)
Oct 20, 2016	83.63	83.67	83.53	83.57	1,283,228	-0.05(-0.06%)
Oct 19, 2016	83.51	83.62	83.50	83.62	1,546,425	+0.06(+0.07%)
Oct 18, 2016	83.38	83.57	83.37	83.56	1,167,303	+0.11(+0.13%)
Oct 17, 2016	83.33	83.47	83.28	83.45	1,008,868	+0.18(+0.22%)
Oct 14, 2016	83.34	83.46	83.26	83.27	1,379,899	-0.17(-0.20%)
Oct 13, 2016	83.52	83.54	83.43	83.44	1,625,887	+0.10(+0.12%)
Oct 12, 2016	83.30	83.36	83.23	83.34	1,286,551	+0.05(+0.06%)
Oct 11, 2016	83.38	83.43	83.28	83.29	1,476,744	-0.13(-0.16%)
Oct 10, 2016	83.38	83.43	83.31	83.42	1,425,493	-0.09(-0.11%)
Oct 07, 2016	83.52	83.53	83.31	83.51	1,783,262	+0.07(+0.08%)
Oct 06, 2016	83.46	83.56	83.38	83.44	1,148,648	-0.03(-0.04%)
Oct 05, 2016	83.66	83.67	83.44	83.47	2,666,081	-0.14(-0.17%)
Oct 04, 2016	83.84	83.85	83.60	83.61	1,815,729	-0.28(-0.33%)
Oct 03, 2016	83.95	84.01	83.84	83.89	1,509,312	-0.25(-0.30%)
Sep 30, 2016	84.25	84.28	84.02	84.14	1,663,650	-0.11(-0.13%)
Sep 29, 2016	84.14	84.31	84.11	84.25	2,886,223	+0.01(+0.01%)
Sep 28, 2016	84.24	84.30	84.18	84.24	2,284,593	+0.00(+0.00%)
Sep 27, 2016	84.26	84.27	84.13	84.24	2,458,300	+0.10(+0.12%)
Sep 26, 2016	84.08	84.17	84.05	84.14	1,709,285	+0.14(+0.17%)
Sep 23, 2016	84.03	84.08	83.98	84.00	1,441,511	-0.02(-0.02%)
Sep 22, 2016	83.94	84.10	83.91	84.02	1,473,897	+0.17(+0.20%)
Sep 21, 2016	83.55	83.85	83.53	83.85	1,979,973	+0.24(+0.29%)
Sep 20, 2016	83.66	83.76	83.61	83.61	1,260,941	+0.02(+0.02%)
Sep 19, 2016	83.64	83.67	83.56	83.59	1,558,070	-0.06(-0.07%)
Sep 16, 2016	83.65	83.69	83.55	83.65	1,307,912	+0.07(+0.08%)
Sep 15, 2016	83.47	83.61	83.40	83.58	1,817,238	+0.07(+0.08%)
Sep 14, 2016	83.42	83.60	83.40	83.51	2,124,546	+0.11(+0.13%)
Sep 13, 2016	83.77	83.77	83.29	83.40	2,670,139	-0.24(-0.29%)
Sep 12, 2016	83.55	83.68	83.51	83.64	3,190,956	+0.03(+0.04%)
Sep 09, 2016	83.71	83.81	83.57	83.61	2,888,916	-0.37(-0.44%)
Sep 08, 2016	84.17	84.21	83.87	83.98	3,475,942	-0.32(-0.38%)
Sep 07, 2016	84.40	84.40	84.28	84.30	1,849,513	+0.01(+0.01%)
Sep 06, 2016	84.10	84.35	84.02	84.29	4,316,172	+0.25(+0.30%)
Sep 02, 2016	84.13	84.04	84.04	84.04	1,797,500	-0.12(-0.14%)
Sep 01, 2016	83.90	84.19	83.90	84.16	3,108,572	-0.05(-0.06%)
Aug 31, 2016	84.30	84.35	84.21	84.21	1,911,926	-0.06(-0.07%)
Aug 30, 2016	84.36	84.36	84.23	84.27	4,750,675	-0.07(-0.08%)
Aug 29, 2016	84.23	84.34	84.18	84.34	1,446,779	+0.29(+0.35%)
Aug 26, 2016	84.38	84.49	84.05	84.05	2,874,496	-0.21(-0.25%)
Aug 25, 2016	84.32	84.38	84.25	84.26	1,737,848	-0.09(-0.11%)
Aug 24, 2016	84.43	84.45	84.32	84.35	2,083,316	-0.01(-0.01%)
Aug 23, 2016	84.44	84.45	84.32	84.36	1,668,316	+0.04(+0.05%)
Aug 22, 2016	84.29	84.35	84.23	84.32	1,388,133	+0.12(+0.14%)
Aug 19, 2016	84.22	84.26	84.08	84.20	1,995,133	-0.17(-0.20%)
Aug 18, 2016	84.32	84.41	84.24	84.37	1,750,992	+0.09(+0.11%)
Aug 17, 2016	84.19	84.34	84.15	84.28	2,024,562	+0.13(+0.15%)
Aug 16, 2016	84.22	84.23	84.11	84.15	2,163,229	-0.04(-0.05%)
Aug 15, 2016	84.22	84.32	84.18	84.19	1,942,476	-0.14(-0.17%)
Aug 12, 2016	84.41	84.47	84.31	84.33	1,605,961	+0.19(+0.23%)
Aug 11, 2016	84.39	84.39	84.08	84.14	1,760,145	-0.22(-0.26%)
Aug 10, 2016	84.31	84.39	84.25	84.36	1,672,237	+0.11(+0.13%)
Aug 09, 2016	84.06	84.25	84.05	84.25	2,262,683	+0.24(+0.29%)
Aug 08, 2016	83.96	84.07	83.88	84.01	1,843,105	+0.01(+0.01%)
Aug 05, 2016	84.25	84.25	83.98	84.00	2,018,671	-0.28(-0.33%)
Aug 04, 2016	84.27	84.38	84.24	84.28	1,202,019	+0.15(+0.18%)
Aug 03, 2016	84.13	84.18	83.98	84.13	3,472,357	+0.00(+0.00%)
Aug 02, 2016	84.18	84.25	84.05	84.13	4,575,748	-0.08(-0.10%)
Aug 01, 2016	84.25	84.44	84.20	84.21	3,705,684	-0.43(-0.51%)
Jul 29, 2016	84.49	84.64	84.44	84.64	2,758,096	+0.27(+0.32%)
Jul 28, 2016	84.36	84.45	84.27	84.37	1,418,956	-0.05(-0.06%)
Jul 27, 2016	84.22	84.42	84.20	84.42	1,575,358	+0.25(+0.30%)
Jul 26, 2016	84.27	84.27	84.11	84.17	2,385,382	-0.01(-0.01%)
Jul 25, 2016	84.23	84.28	84.14	84.18	1,204,613	-0.05(-0.06%)
Jul 22, 2016	84.14	84.28	84.09	84.23	1,611,974	+0.01(+0.01%)
Jul 21, 2016	84.05	84.23	83.95	84.22	2,076,049	+0.10(+0.12%)
Jul 20, 2016	84.16	84.16	84.05	84.12	1,688,080	-0.09(-0.11%)
Jul 19, 2016	84.17	84.23	84.11	84.21	1,559,682	+0.13(+0.15%)
Jul 18, 2016	84.20	84.21	84.00	84.08	2,155,882	+0.03(+0.04%)
Jul 15, 2016	84.26	84.26	84.00	84.05	2,233,910	-0.27(-0.32%)
Jul 14, 2016	84.30	84.39	84.24	84.32	1,621,460	-0.13(-0.15%)
Jul 13, 2016	84.51	84.53	84.43	84.45	1,352,495	+0.15(+0.18%)
Jul 12, 2016	84.53	84.53	84.23	84.30	1,775,380	-0.34(-0.40%)
Jul 11, 2016	84.81	84.84	84.61	84.64	2,617,160	-0.25(-0.29%)
Jul 08, 2016	84.80	84.92	84.68	84.89	1,748,008	+0.22(+0.26%)
Jul 07, 2016	84.67	84.76	84.58	84.67	2,032,485	-0.14(-0.17%)
Jul 06, 2016	84.74	84.81	84.63	84.81	1,936,801	+0.15(+0.18%)
Jul 05, 2016	84.60	84.71	84.49	84.66	3,193,762	+0.29(+0.34%)
Jul 01, 2016	84.44	84.37	84.37	84.37	2,531,600	+0.07(+0.08%)
Jun 30, 2016	84.21	84.41	84.19	84.30	3,362,364	+0.11(+0.13%)
Jun 29, 2016	84.32	84.33	84.13	84.19	2,425,743	-0.03(-0.04%)
Jun 28, 2016	84.25	84.25	84.12	84.22	2,971,802	+0.10(+0.12%)
Jun 27, 2016	84.16	84.17	84.01	84.12	2,466,088	+0.43(+0.51%)
Jun 24, 2016	83.84	83.92	83.67	83.69	2,030,433	+0.46(+0.55%)
Jun 23, 2016	83.27	83.37	83.22	83.23	1,152,760	-0.15(-0.18%)
Jun 22, 2016	83.38	83.42	83.32	83.38	1,337,666	+0.03(+0.04%)
Jun 21, 2016	83.48	83.50	83.33	83.35	1,785,155	-0.11(-0.13%)
Jun 20, 2016	83.48	83.53	83.44	83.46	2,347,501	-0.19(-0.23%)
Jun 17, 2016	83.71	83.74	83.59	83.65	1,860,815	-0.12(-0.14%)
Jun 16, 2016	83.82	83.91	83.69	83.77	1,111,567	+0.09(+0.11%)
Jun 15, 2016	83.56	83.75	83.54	83.68	1,345,093	+0.19(+0.23%)
Jun 14, 2016	83.62	83.62	83.47	83.49	1,524,219	-0.01(-0.01%)
Jun 13, 2016	83.56	83.58	83.48	83.50	1,681,537	+0.02(+0.02%)
Jun 10, 2016	83.49	83.58	83.43	83.48	1,575,284	+0.08(+0.10%)
Jun 09, 2016	83.47	83.47	83.37	83.40	1,611,200	+0.08(+0.10%)
Jun 08, 2016	83.30	83.33	83.25	83.32	1,374,484	+0.10(+0.12%)
Jun 07, 2016	83.28	83.30	83.20	83.22	1,283,150	+0.01(+0.01%)
Jun 06, 2016	83.23	83.25	83.13	83.21	1,603,070	-0.13(-0.16%)
Jun 03, 2016	83.22	83.37	83.17	83.34	1,964,454	+0.52(+0.63%)
Jun 02, 2016	82.75	82.89	82.73	82.82	1,503,350	+0.16(+0.19%)
Jun 01, 2016	82.74	82.78	82.60	82.66	1,625,561	-0.14(-0.17%)
May 31, 2016	82.66	82.89	82.60	82.80	1,361,420	+0.07(+0.08%)
May 27, 2016	82.80	82.73	82.73	82.73	2,045,600	-0.03(-0.04%)
May 26, 2016	82.72	82.82	82.67	82.76	1,571,749	+0.14(+0.17%)
May 25, 2016	82.67	82.70	82.59	82.62	1,475,115	-0.03(-0.04%)
May 24, 2016	82.69	82.70	82.56	82.65	2,656,914	-0.04(-0.05%)
May 23, 2016	82.73	82.77	82.63	82.69	1,310,731	+0.02(+0.02%)
May 20, 2016	82.66	82.77	82.62	82.67	2,043,950	+0.00(+0.00%)
May 19, 2016	82.63	82.69	82.59	82.67	1,464,032	+0.09(+0.11%)
May 18, 2016	82.92	82.92	82.52	82.58	1,685,902	-0.39(-0.47%)
May 17, 2016	83.13	83.13	82.94	82.97	1,735,874	-0.06(-0.07%)
May 16, 2016	83.15	83.15	83.02	83.03	3,132,006	-0.18(-0.22%)
May 13, 2016	83.16	83.24	83.08	83.21	1,397,400	+0.09(+0.11%)
May 12, 2016	83.10	83.18	83.06	83.12	1,653,269	+0.01(+0.01%)
May 11, 2016	83.14	83.26	83.07	83.11	2,381,020	+0.02(+0.02%)
May 10, 2016	83.09	83.16	83.03	83.09	1,889,312	+0.00(+0.00%)
May 09, 2016	83.11	83.14	83.03	83.09	1,373,191	+0.06(+0.07%)
May 06, 2016	83.07	83.10	82.97	83.03	1,520,704	-0.04(-0.05%)
May 05, 2016	82.96	83.10	82.87	83.07	1,270,665	+0.15(+0.18%)
May 04, 2016	82.94	83.01	82.83	82.92	2,868,489	+0.03(+0.04%)
May 03, 2016	82.95	82.96	82.84	82.89	1,765,605	+0.23(+0.28%)
May 02, 2016	82.78	82.78	82.63	82.66	2,443,707	-0.31(-0.37%)
Apr 29, 2016	82.87	82.98	82.82	82.97	2,856,894	+0.06(+0.07%)
Apr 28, 2016	82.78	82.97	82.74	82.91	1,625,813	+0.15(+0.18%)
Apr 27, 2016	82.61	82.81	82.55	82.76	1,456,351	+0.25(+0.30%)
Apr 26, 2016	82.67	82.67	82.44	82.51	1,689,571	-0.12(-0.15%)
Apr 25, 2016	82.72	82.77	82.62	82.63	2,483,327	-0.10(-0.12%)
Apr 22, 2016	82.82	82.88	82.71	82.73	5,115,333	-0.03(-0.04%)
Apr 21, 2016	82.80	82.86	82.68	82.76	1,683,859	-0.10(-0.12%)
Apr 20, 2016	83.11	83.15	82.86	82.86	2,388,630	-0.23(-0.28%)
Apr 19, 2016	83.04	83.09	82.94	83.09	1,163,658	+0.05(+0.06%)
Apr 18, 2016	83.02	83.04	82.96	83.04	1,395,354	-0.03(-0.04%)
Apr 15, 2016	82.99	83.14	82.96	83.07	1,181,034	+0.19(+0.23%)
Apr 14, 2016	82.95	82.98	82.85	82.88	1,617,265	-0.07(-0.08%)
Apr 13, 2016	82.87	83.00	82.80	82.95	1,749,366	+0.05(+0.06%)
Apr 12, 2016	82.92	82.98	82.82	82.90	2,388,105	-0.13(-0.16%)
Apr 11, 2016	82.99	83.07	82.93	83.03	1,214,412	-0.01(-0.01%)
Apr 08, 2016	83.06	83.07	82.97	83.04	1,402,286	-0.07(-0.08%)
Apr 07, 2016	83.08	83.15	83.00	83.11	1,533,388	+0.27(+0.33%)
Apr 06, 2016	82.90	82.92	82.80	82.84	1,833,120	-0.04(-0.05%)
Apr 05, 2016	82.96	82.99	82.88	82.88	2,149,222	+0.15(+0.18%)
Apr 04, 2016	82.77	82.86	82.70	82.73	1,452,361	+0.00(+0.00%)