Vaneck Oil Services ETF (NY: OIH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	459.92	467.61	459.00	461.20	329,741	-0.55(-0.12%)
Sep 27, 2018	463.58	464.13	456.99	461.75	276,607	+0.37(+0.08%)
Sep 26, 2018	465.96	468.16	460.47	461.38	478,565	-8.42(-1.79%)
Sep 25, 2018	469.07	472.55	467.98	469.81	424,456	+6.59(+1.42%)
Sep 24, 2018	465.23	468.60	459.46	463.21	331,726	+4.76(+1.04%)
Sep 21, 2018	457.54	460.29	454.24	458.45	299,352	+3.48(+0.76%)
Sep 20, 2018	456.99	460.83	454.06	454.98	287,919	+2.38(+0.53%)
Sep 19, 2018	446.92	456.07	446.55	452.60	403,447	+5.86(+1.31%)
Sep 18, 2018	444.17	448.93	444.17	446.74	265,328	+7.51(+1.71%)
Sep 17, 2018	445.27	446.92	438.31	439.23	215,968	-4.03(-0.91%)
Sep 14, 2018	440.33	446.19	439.23	443.26	279,634	+2.56(+0.58%)
Sep 13, 2018	440.33	444.54	437.95	440.69	325,353	-2.56(-0.58%)
Sep 12, 2018	441.79	445.82	439.41	443.26	346,346	+8.60(+1.98%)
Sep 11, 2018	425.68	435.93	423.67	434.65	420,675	+8.79(+2.06%)
Sep 10, 2018	428.06	430.07	425.13	425.86	287,603	+1.10(+0.26%)
Sep 07, 2018	421.65	425.31	416.16	424.77	534,309	-3.29(-0.77%)
Sep 06, 2018	434.29	434.74	423.12	428.06	380,373	-6.78(-1.56%)
Sep 05, 2018	441.79	441.98	431.17	434.84	366,663	-10.99(-2.46%)
Sep 04, 2018	453.33	453.97	443.62	445.82	315,513	-6.59(-1.46%)
Aug 31, 2018		452.41	452.41	452.41	0	-4.39(-0.96%)
Aug 30, 2018	461.38	461.57	453.51	456.81	229,843	-5.49(-1.19%)
Aug 29, 2018	459.92	464.31	457.45	462.30	211,755	+3.66(+0.80%)
Aug 28, 2018	463.95	467.06	457.54	458.64	245,600	-4.03(-0.87%)
Aug 27, 2018	460.29	466.88	460.10	462.67	211,667	+2.93(+0.64%)
Aug 24, 2018	460.29	462.94	458.27	459.74	240,555	+3.30(+0.72%)
Aug 23, 2018	456.99	458.82	454.79	456.44	215,418	-3.30(-0.72%)
Aug 22, 2018	457.90	461.20	456.44	459.74	291,250	+6.77(+1.50%)
Aug 21, 2018	451.86	456.81	451.50	452.96	225,335	+7.51(+1.69%)
Aug 20, 2018	440.33	446.74	439.41	445.45	178,865	+5.68(+1.29%)
Aug 17, 2018	436.48	440.33	433.92	439.78	252,811	+3.84(+0.88%)
Aug 16, 2018	437.40	439.60	434.93	435.93	284,975	+2.01(+0.46%)
Aug 15, 2018	448.57	448.93	427.60	433.92	782,772	-20.14(-4.44%)
Aug 14, 2018	457.72	461.02	452.60	454.06	263,350	-0.37(-0.08%)
Aug 13, 2018	465.41	465.60	453.51	454.43	278,882	-12.08(-2.59%)
Aug 10, 2018	460.65	466.69	458.09	466.51	195,364	+5.31(+1.15%)
Aug 09, 2018	469.81	470.54	460.47	461.20	278,539	-8.79(-1.87%)
Aug 08, 2018	469.26	471.09	465.41	469.99	252,443	-0.92(-0.19%)
Aug 07, 2018	472.55	476.21	470.54	470.90	424,263	+4.21(+0.90%)
Aug 06, 2018	468.52	470.45	466.14	466.69	228,853	-0.18(-0.04%)
Aug 03, 2018	467.06	474.75	465.41	466.88	338,802	-1.65(-0.35%)
Aug 02, 2018	463.21	471.09	462.12	468.52	271,929	-3.66(-0.78%)
Aug 01, 2018	471.09	475.85	464.49	472.19	334,162	-3.66(-0.77%)
Jul 31, 2018	475.67	478.78	470.54	475.85	370,410	-1.83(-0.38%)
Jul 30, 2018	475.48	483.17	475.12	477.68	447,035	+8.06(+1.72%)
Jul 27, 2018	464.86	474.11	463.76	469.62	373,152	+6.22(+1.34%)
Jul 26, 2018	455.52	465.05	452.05	463.40	406,722	+7.87(+1.73%)
Jul 25, 2018	455.89	456.62	449.67	455.52	262,864	+0.55(+0.12%)
Jul 24, 2018	459.19	462.40	454.43	454.98	542,750	-0.92(-0.20%)
Jul 23, 2018	464.68	465.05	454.54	455.89	566,327	-10.62(-2.28%)
Jul 20, 2018	470.36	472.00	465.96	466.51	251,853	-2.75(-0.59%)
Jul 19, 2018	469.99	473.65	466.97	469.26	206,317	-2.93(-0.62%)
Jul 18, 2018	471.82	475.57	464.13	472.19	375,088	-1.65(-0.35%)
Jul 17, 2018	473.28	475.67	469.26	473.83	258,407	-2.20(-0.46%)
Jul 16, 2018	474.93	477.13	469.17	476.03	271,093	-5.68(-1.18%)
Jul 13, 2018	480.61	485.19	478.41	481.71	286,689	+2.01(+0.42%)
Jul 12, 2018	486.10	486.28	475.30	479.69	333,928	-2.93(-0.61%)
Jul 11, 2018	488.30	495.07	479.51	482.62	418,094	-13.55(-2.73%)
Jul 10, 2018	496.17	502.58	491.59	496.17	357,450	+4.76(+0.97%)
Jul 09, 2018	483.17	493.33	481.89	491.41	402,176	+12.45(+2.60%)
Jul 06, 2018	468.16	480.33	465.87	478.96	214,045	+6.96(+1.47%)
Jul 05, 2018	473.28	476.21	470.63	472.00	227,555	+0.37(+0.08%)
Jul 03, 2018		471.64	471.64	471.64	0	+3.85(+0.82%)
Jul 02, 2018	476.95	477.50	465.04	467.79	538,859	-13.18(-2.74%)
Jun 29, 2018	482.26	487.93	480.88	480.97	290,166	-1.47(-0.30%)
Jun 28, 2018	484.27	484.56	478.23	482.44	494,410	-1.65(-0.34%)
Jun 27, 2018	480.06	493.97	479.69	484.09	610,135	+11.90(+2.52%)
Jun 26, 2018	466.69	475.12	462.30	472.19	559,947	+5.31(+1.14%)
Jun 25, 2018	477.50	478.59	463.58	466.88	489,500	-12.45(-2.60%)
Jun 22, 2018	480.79	488.02	478.05	479.33	456,773	+16.11(+3.48%)
Jun 21, 2018	469.81	470.63	461.57	463.21	313,014	-10.25(-2.17%)
Jun 20, 2018	474.20	475.48	467.79	473.47	337,772	+1.10(+0.23%)
Jun 19, 2018	467.79	473.28	465.41	472.37	273,307	-2.01(-0.42%)
Jun 18, 2018	469.62	477.50	467.43	474.38	282,851	+2.20(+0.47%)
Jun 15, 2018		485.00	467.98	472.19	450,943	-12.82(-2.64%)
Jun 14, 2018	489.94	491.41	484.36	485.00	195,455	-2.56(-0.53%)
Jun 13, 2018	488.48	491.41	485.19	487.56	233,074	-2.38(-0.49%)
Jun 12, 2018	494.89	496.72	487.75	489.94	385,977	-4.39(-0.89%)
Jun 11, 2018	493.24	497.09	490.86	494.34	565,976	-1.28(-0.26%)
Jun 08, 2018	505.14	506.24	492.33	495.62	320,536	-8.79(-1.74%)
Jun 07, 2018	498.37	508.62	498.37	504.41	424,527	+10.07(+2.04%)
Jun 06, 2018		495.99	488.97	494.34	450,694	+3.11(+0.63%)
Jun 05, 2018	484.45	492.45	484.45	491.23	279,290	+3.11(+0.64%)
Jun 04, 2018	496.17	497.45	484.30	488.12	354,426	-7.32(-1.48%)
Jun 01, 2018	497.45	502.58	491.78	495.44	307,027	-1.65(-0.33%)
May 31, 2018	502.03	506.24	495.62	497.09	333,630	-8.97(-1.77%)
May 30, 2018	497.63	509.72	496.90	506.06	483,239	+12.27(+2.48%)
May 29, 2018	489.21	496.08	486.56	493.79	409,107	-2.38(-0.48%)
May 25, 2018		496.17	496.17	496.17	0	-19.59(-3.80%)
May 24, 2018	517.04	520.89	512.47	515.76	316,387	-9.34(-1.78%)
May 23, 2018	524.91	527.85	518.87	525.10	376,762	-5.31(-1.00%)
May 22, 2018	539.75	546.79	527.85	530.41	438,339	-9.89(-1.83%)
May 21, 2018	539.01	540.64	533.52	540.29	205,164	+4.21(+0.79%)
May 18, 2018	539.56	540.29	534.25	536.08	237,760	-3.30(-0.61%)
May 17, 2018	532.97	546.52	532.42	539.38	590,709	+10.25(+1.94%)
May 16, 2018	521.62	530.59	521.20	529.13	277,192	+8.42(+1.62%)
May 15, 2018	517.04	521.07	512.28	520.70	243,248	+4.39(+0.85%)
May 14, 2018	515.39	519.79	514.48	516.31	202,647	+2.93(+0.57%)
May 11, 2018	516.31	518.32	512.10	513.38	392,280	-2.38(-0.46%)
May 10, 2018	516.68	518.51	510.10	515.76	471,546	+0.73(+0.14%)
May 09, 2018	511.37	523.63	511.37	515.03	579,473	+9.89(+1.96%)
May 08, 2018	499.65	505.51	489.58	505.14	394,534	+4.76(+0.95%)
May 07, 2018	502.40	512.37	499.83	500.38	418,998	+2.38(+0.48%)
May 04, 2018	491.04	501.02	487.93	498.00	243,640	+6.04(+1.23%)
May 03, 2018	495.25	498.00	486.65	491.96	345,505	-5.13(-1.03%)
May 02, 2018	492.14	501.85	491.41	497.09	193,691	+4.39(+0.89%)
May 01, 2018	493.79	495.44	485.55	492.69	282,902	-4.21(-0.85%)
Apr 30, 2018	497.45	502.94	495.80	496.90	307,752	-1.46(-0.29%)
Apr 27, 2018	497.27	501.75	493.97	498.37	247,364	-2.93(-0.58%)
Apr 26, 2018	496.17	503.49	493.24	501.30	267,604	+6.04(+1.22%)
Apr 25, 2018	487.38	496.44	484.09	495.25	214,566	+4.21(+0.86%)
Apr 24, 2018	498.55	501.85	487.56	491.04	358,497	-3.85(-0.78%)
Apr 23, 2018	489.76	495.25	484.82	494.89	300,573	+3.48(+0.71%)
Apr 20, 2018	490.86	495.44	484.82	491.41	427,832	-3.48(-0.70%)
Apr 19, 2018	497.63	499.83	488.85	494.89	486,162	-0.91(-0.18%)
Apr 18, 2018	491.59	501.30	489.21	495.80	469,493	+13.00(+2.69%)
Apr 17, 2018	481.52	485.00	478.05	482.81	290,410	+1.65(+0.34%)
Apr 16, 2018	479.51	483.90	474.57	481.16	345,411	-0.18(-0.04%)
Apr 13, 2018	477.68	484.82	477.50	481.34	297,652	+3.84(+0.81%)
Apr 12, 2018	474.57	481.16	469.24	477.50	344,257	+5.13(+1.09%)
Apr 11, 2018	459.74	476.03	459.37	472.37	839,890	+12.82(+2.79%)
Apr 10, 2018	443.44	464.50	443.44	459.55	563,547	+23.44(+5.37%)
Apr 09, 2018	440.69	441.96	435.57	436.12	240,750	-1.46(-0.33%)
Apr 06, 2018	443.62	446.74	431.36	437.58	306,148	-9.89(-2.21%)
Apr 05, 2018	437.58	453.05	437.58	447.47	384,652	+11.35(+2.60%)
Apr 04, 2018	426.60	436.85	422.75	436.12	379,603	+0.55(+0.13%)
Apr 03, 2018	429.53	437.03	422.20	435.57	329,399	+8.97(+2.10%)
Apr 02, 2018	434.47	436.48	418.49	426.60	402,399	-10.44(-2.39%)
Mar 29, 2018		437.03	437.03	437.03	0	+9.52(+2.23%)
Mar 28, 2018	434.29	436.85	425.50	427.51	340,859	-8.79(-2.01%)
Mar 27, 2018	446.37	450.03	433.00	436.30	307,001	-8.97(-2.01%)
Mar 26, 2018	446.92	448.38	434.74	445.27	347,100	+3.30(+0.75%)
Mar 23, 2018	450.03	454.98	441.24	441.98	488,426	-4.39(-0.98%)
Mar 22, 2018	456.26	459.46	445.09	446.37	423,121	-16.30(-3.52%)
Mar 21, 2018	446.74	465.50	443.99	462.67	544,898	+19.96(+4.51%)
Mar 20, 2018	442.71	446.37	441.61	442.71	236,315	+2.93(+0.67%)
Mar 19, 2018	447.47	448.02	434.29	439.78	439,806	-9.34(-2.08%)
Mar 16, 2018	442.16	451.50	440.69	449.12	477,946	+8.79(+2.00%)
Mar 15, 2018	452.78	453.14	436.85	440.33	985,461	-10.99(-2.43%)
Mar 14, 2018	454.98	456.44	450.21	451.31	237,380	-0.91(-0.20%)
Mar 13, 2018	459.74	461.57	449.67	452.23	291,802	-6.77(-1.48%)
Mar 12, 2018	457.72	463.58	455.16	459.00	218,127	+0.55(+0.12%)
Mar 09, 2018	452.05	462.30	449.48	458.45	695,658	+11.17(+2.50%)
Mar 08, 2018	445.64	448.02	440.88	447.29	532,765	+2.56(+0.58%)
Mar 07, 2018			437.72	444.72	525,232	-3.84(-0.86%)
Mar 06, 2018	450.95	453.97	444.08	448.57	366,370	+1.28(+0.29%)
Mar 05, 2018	436.85	450.21	436.14	447.29	425,080	+6.96(+1.58%)
Mar 02, 2018	432.46	441.43	425.13	440.33	403,923	+3.84(+0.88%)
Mar 01, 2018	434.47	443.44	432.83	436.48	545,152	+1.65(+0.38%)
Feb 28, 2018	452.41	453.68	434.84	434.84	509,742	-14.65(-3.26%)
Feb 27, 2018	457.36	464.50	449.48	449.48	448,823	-7.51(-1.64%)
Feb 26, 2018	459.37	459.55	450.58	456.99	353,157	+0.73(+0.16%)
Feb 23, 2018	448.20	456.62	446.00	456.26	346,693	+10.99(+2.47%)
Feb 22, 2018				445.27	414,744	+10.07(+2.31%)
Feb 21, 2018	440.14	447.47	434.84	435.20	569,950	-8.24(-1.86%)
Feb 20, 2018	447.83	452.05	440.69	443.44	342,525	-2.93(-0.66%)
Feb 16, 2018		446.37	446.37	446.37	0	+3.30(+0.74%)
Feb 15, 2018	447.10	447.10	436.30	443.07	520,711	-2.56(-0.58%)
Feb 14, 2018	433.55	448.75	431.54	445.64	642,493	+6.59(+1.50%)
Feb 13, 2018	442.16	442.71	435.64	439.05	350,606	-5.86(-1.32%)
Feb 12, 2018	442.52	449.21	438.13	444.91	524,298	+8.42(+1.93%)
Feb 09, 2018	448.38	448.57	420.19	436.48	963,539	-6.59(-1.49%)
Feb 08, 2018	465.60	467.98	442.71	443.07	970,456	-21.79(-4.69%)
Feb 07, 2018	479.88	482.44	464.68	464.86	1,163,924	-14.65(-3.05%)
Feb 06, 2018	462.67	484.36	460.29	479.51	942,136	+3.11(+0.65%)
Feb 05, 2018	485.19	491.41	469.81	476.40	836,672	-14.83(-3.02%)
Feb 02, 2018	505.69	506.97	489.40	491.23	654,464	-21.79(-4.25%)
Feb 01, 2018	502.76	515.58	502.76	513.01	638,741	+10.25(+2.04%)
Jan 31, 2018	508.25	509.72	498.37	502.76	611,073	-4.39(-0.87%)
Jan 30, 2018	507.89	508.07	503.68	507.16	679,191	-7.14(-1.39%)
Jan 29, 2018	522.53	523.36	512.83	514.30	579,847	-11.53(-2.19%)
Jan 26, 2018	526.75	529.13	521.99	525.83	297,306	+0.92(+0.17%)
Jan 25, 2018	533.70	535.35	523.09	524.91	382,951	-4.94(-0.93%)
Jan 24, 2018	536.82	537.73	525.83	529.86	549,559	-6.96(-1.30%)
Jan 23, 2018	539.38	540.66	530.96	536.82	417,490	-0.92(-0.17%)
Jan 22, 2018	526.38	538.28	523.45	537.73	497,132	+16.11(+3.09%)
Jan 19, 2018	513.20	522.44	508.99	521.62	414,310	+4.76(+0.92%)
Jan 18, 2018	524.00	525.47	516.13	516.86	365,302	-8.42(-1.60%)
Jan 17, 2018	522.72	529.68	520.34	525.28	413,491	+3.30(+0.63%)
Jan 16, 2018	534.44	534.80	521.25	521.99	654,175	-12.08(-2.26%)
Jan 12, 2018		534.07	534.07	534.07	0	+3.30(+0.62%)
Jan 11, 2018	519.61	533.70	516.31	530.77	600,072	+13.00(+2.51%)
Jan 10, 2018		520.89	516.13	517.77	445,734	+1.83(+0.35%)
Jan 09, 2018	520.52	521.99	511.37	515.94	337,825	-3.66(-0.70%)
Jan 08, 2018	510.45	520.70	506.06	519.61	609,380	+9.15(+1.79%)
Jan 05, 2018	508.99	511.00	502.76	510.45	354,497	+0.92(+0.18%)
Jan 04, 2018	500.38	510.45	495.44	509.54	663,055	+11.17(+2.24%)
Jan 03, 2018	488.48	500.56	484.09	498.37	727,601	+12.08(+2.48%)
Jan 02, 2018	477.68	487.56	474.57	486.28	378,125	+9.34(+1.96%)
Dec 29, 2017		476.95	476.95	476.95	0	+2.56(+0.54%)
Dec 28, 2017	476.58	477.86	473.93	474.38	159,539	-2.56(-0.54%)
Dec 27, 2017	477.50	479.88	474.57	476.95	283,418	-0.37(-0.08%)
Dec 26, 2017	472.00	478.96	471.09	477.31	243,760	+6.41(+1.36%)
Dec 22, 2017	472.00	474.57	467.61	470.90	430,433	-1.10(-0.23%)
Dec 21, 2017	458.09	474.38	456.26	472.00	785,356	+14.28(+3.12%)
Dec 20, 2017	448.75	458.82	447.10	457.72	465,093	+10.98(+2.46%)
Dec 19, 2017	446.74	450.76	444.36	446.74	228,216	+1.28(+0.29%)
Dec 18, 2017	437.76	447.93	436.30	445.45	356,105	+10.77(+2.48%)
Dec 15, 2017	437.18	440.03	433.98	434.69	318,276	-1.42(-0.33%)
Dec 14, 2017	439.85	443.39	435.94	436.11	352,292	-6.94(-1.57%)
Dec 13, 2017	450.00	451.78	441.81	443.06	307,102	-6.23(-1.39%)
Dec 12, 2017	450.89	455.25	448.22	449.29	394,928	+0.53(+0.12%)
Dec 11, 2017	440.92	449.46	440.92	448.75	374,268	+8.01(+1.82%)
Dec 08, 2017	440.92	442.34	436.56	440.74	307,730	+4.98(+1.14%)
Dec 07, 2017	434.33	437.45	433.26	435.76	288,490	+1.60(+0.37%)
Dec 06, 2017	442.52	442.52	430.68	434.15	335,252	-10.68(-2.40%)
Dec 05, 2017	451.78	454.63	444.66	444.84	378,850	-7.65(-1.69%)
Dec 04, 2017	451.60	463.70	450.71	452.49	472,947	+0.36(+0.08%)
Dec 01, 2017	443.23	452.85	441.93	452.13	747,412	+14.42(+3.29%)
Nov 30, 2017	432.20	443.77	432.20	437.71	705,175	+8.37(+1.95%)
Nov 29, 2017	427.57	432.55	424.01	429.35	427,964	+1.78(+0.42%)
Nov 28, 2017	424.01	428.46	422.81	427.57	395,530	+2.67(+0.63%)
Nov 27, 2017	428.99	429.62	423.12	424.90	251,439	-6.41(-1.49%)
Nov 24, 2017	434.69	435.40	430.86	431.31	122,256	-1.07(-0.25%)
Nov 22, 2017	432.55	434.08	430.60	432.38	253,700	+4.63(+1.08%)
Nov 21, 2017	430.06	433.18	425.88	427.75	256,348	+0.36(+0.08%)
Nov 20, 2017	428.64	430.60	424.19	427.39	221,633	-2.31(-0.54%)
Nov 17, 2017	425.08	431.66	423.56	429.70	319,479	+6.41(+1.51%)
Nov 16, 2017	424.90	427.57	421.61	423.30	310,550	-2.67(-0.63%)
Nov 15, 2017	427.21	427.93	419.89	425.97	395,028	-6.94(-1.60%)
Nov 14, 2017	446.79	447.86	432.55	432.91	400,152	-17.62(-3.91%)
Nov 13, 2017	456.05	457.83	449.64	450.53	283,122	-8.37(-1.82%)
Nov 10, 2017	462.81	464.95	455.16	458.90	306,928	-3.92(-0.85%)
Nov 09, 2017	457.83	464.06	455.87	462.81	262,080	+2.31(+0.50%)
Nov 08, 2017	458.54	465.48	455.87	460.50	380,211	-0.36(-0.08%)
Nov 07, 2017	464.42	465.48	458.72	460.86	644,126	-0.71(-0.15%)
Nov 06, 2017	445.01	462.81	443.23	461.57	798,803	+20.83(+4.73%)
Nov 03, 2017	435.58	442.34	433.09	440.74	406,770	+4.45(+1.02%)
Nov 02, 2017	439.67	441.45	432.55	436.29	425,670	+0.53(+0.12%)
Nov 01, 2017	437.71	444.30	433.44	435.76	424,028	+4.27(+0.99%)
Oct 31, 2017	427.39	433.09	426.50	431.49	479,943	+3.03(+0.71%)
Oct 30, 2017		428.73	420.63	428.46	551,819	+7.12(+1.69%)
Oct 27, 2017	412.97	422.58	410.84	421.34	709,223	+5.52(+1.33%)
Oct 26, 2017	415.29	417.96	409.23	415.82	339,481	+0.18(+0.04%)
Oct 25, 2017	417.07	417.51	410.93	415.64	268,083	-0.89(-0.21%)
Oct 24, 2017	420.09	421.34	415.64	416.53	224,415	+0.36(+0.09%)
Oct 23, 2017	423.30	425.79	415.46	416.18	329,891	-7.83(-1.85%)
Oct 20, 2017	426.32	427.39	418.58	424.01	371,623	-3.38(-0.79%)
Oct 19, 2017	431.13	434.33	424.90	427.39	630,940	-5.87(-1.36%)
Oct 18, 2017	441.63	443.06	432.73	433.26	308,971	-8.37(-1.89%)
Oct 17, 2017	443.77	446.62	439.14	441.63	206,499	-3.56(-0.80%)
Oct 16, 2017	450.89	451.24	444.37	445.19	262,652	-1.07(-0.24%)
Oct 13, 2017	448.57	454.09	445.73	446.26	222,987	+1.96(+0.44%)
Oct 12, 2017	446.62	447.68	442.52	444.30	247,214	-7.83(-1.73%)
Oct 11, 2017	450.00	452.67	445.19	452.13	219,532	+0.71(+0.16%)
Oct 10, 2017	460.14	461.92	451.42	451.42	240,763	-2.67(-0.59%)
Oct 09, 2017	454.63	456.41	452.31	454.09	198,521	+1.60(+0.35%)
Oct 06, 2017	453.91	457.47	450.00	452.49	296,659	-7.48(-1.63%)
Oct 05, 2017	459.08	461.39	456.76	459.97	145,820	+3.03(+0.66%)
Oct 04, 2017	457.47	460.50	454.63	456.94	226,566	-0.71(-0.16%)
Oct 03, 2017	459.79	459.79	454.63	457.65	180,724	-2.31(-0.50%)