S&P Pharmaceuticals SPDR (NY: XPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	40.24	40.50	40.16	40.45	942,475	+0.42(+1.04%)
May 27, 2016	40.11	40.03	40.03	40.03	817,848	+0.57(+1.44%)
May 26, 2016	39.40	39.56	39.08	39.46	67,889	+0.09(+0.24%)
May 25, 2016	39.30	39.62	39.18	39.37	364,020	+0.09(+0.24%)
May 24, 2016	38.74	39.33	38.69	39.27	75,848	+0.74(+1.93%)
May 23, 2016	38.60	38.88	38.39	38.53	63,365	+0.03(+0.07%)
May 20, 2016	37.65	38.56	37.65	38.50	76,689	+0.98(+2.60%)
May 19, 2016	37.82	38.24	37.07	37.53	709,272	-0.53(-1.39%)
May 18, 2016	37.61	38.30	37.61	38.06	156,735	+0.33(+0.86%)
May 17, 2016	37.43	38.13	37.39	37.73	154,887	+0.08(+0.22%)
May 16, 2016	36.65	37.73	36.65	37.65	128,452	+1.03(+2.82%)
May 13, 2016	36.28	37.01	36.17	36.62	163,805	+0.35(+0.97%)
May 12, 2016	37.15	37.15	35.94	36.26	129,366	-0.59(-1.61%)
May 11, 2016	37.52	37.75	36.84	36.86	105,880	-0.74(-1.98%)
May 10, 2016	37.39	37.60	36.96	37.60	249,323	+0.44(+1.18%)
May 09, 2016	36.31	37.40	36.31	37.17	125,480	+1.03(+2.85%)
May 06, 2016	36.82	37.00	35.54	36.14	335,329	-1.48(-3.92%)
May 05, 2016	38.04	38.07	37.40	37.61	423,065	-0.35(-0.93%)
May 04, 2016	38.79	38.87	37.70	37.96	191,669	-1.36(-3.45%)
May 03, 2016	39.29	39.87	39.01	39.32	348,901	+0.06(+0.14%)
May 02, 2016	39.40	39.49	38.74	39.27	127,606	-0.02(-0.05%)
Apr 29, 2016	39.83	39.85	38.87	39.28	183,490	-0.59(-1.49%)
Apr 28, 2016	40.04	40.43	39.69	39.88	99,205	-0.24(-0.60%)
Apr 27, 2016	40.41	40.48	39.93	40.12	84,933	-0.37(-0.92%)
Apr 26, 2016	40.75	40.75	39.86	40.49	147,917	-0.20(-0.48%)
Apr 25, 2016	41.47	41.66	40.65	40.69	107,051	-1.19(-2.84%)
Apr 22, 2016	41.63	42.11	41.36	41.88	96,589	+0.22(+0.54%)
Apr 21, 2016	40.43	41.77	40.39	41.65	191,477	+1.21(+2.99%)
Apr 20, 2016	40.60	40.74	40.06	40.45	153,258	-0.04(-0.09%)
Apr 19, 2016	40.68	41.02	40.18	40.48	261,537	-0.01(-0.02%)
Apr 18, 2016	39.66	40.66	39.64	40.49	151,680	+0.51(+1.28%)
Apr 15, 2016	40.10	40.41	39.71	39.98	162,515	-0.46(-1.15%)
Apr 14, 2016	40.43	40.61	40.07	40.45	81,934	+0.04(+0.09%)
Apr 13, 2016	39.77	40.47	39.49	40.41	435,846	+0.90(+2.28%)
Apr 12, 2016	39.65	39.89	39.18	39.51	170,731	-0.57(-1.41%)
Apr 11, 2016	40.95	40.95	39.90	40.07	126,249	-0.71(-1.73%)
Apr 08, 2016	41.56	41.66	40.56	40.78	374,670	-0.38(-0.93%)
Apr 07, 2016	39.60	41.43	39.56	41.16	598,475	+1.38(+3.46%)
Apr 06, 2016	38.16	39.81	38.16	39.79	387,915	+1.69(+4.44%)
Apr 05, 2016	38.09	38.35	37.92	38.09	567,513	-0.47(-1.23%)
Apr 04, 2016	38.14	38.99	38.04	38.57	156,129	+0.53(+1.39%)
Apr 01, 2016	37.13	38.15	36.93	38.04	170,592	+0.65(+1.74%)
Mar 31, 2016	37.03	37.83	36.61	37.39	78,126	+0.38(+1.01%)
Mar 30, 2016	37.46	37.73	36.92	37.01	136,257	-0.20(-0.53%)
Mar 29, 2016	35.90	37.23	35.62	37.21	259,178	+1.21(+3.37%)
Mar 28, 2016	36.65	36.77	35.75	36.00	296,845	-0.60(-1.64%)
Mar 24, 2016	36.39	36.60	36.60	36.60	78,674	-0.18(-0.48%)
Mar 23, 2016	37.34	37.77	36.72	36.78	172,179	-0.69(-1.84%)
Mar 22, 2016	36.00	37.66	36.00	37.46	1,254,398	+1.47(+4.08%)
Mar 21, 2016	35.52	36.48	35.52	36.00	171,979	+0.44(+1.23%)
Mar 18, 2016	35.23	35.70	34.76	35.56	263,518	+0.44(+1.26%)
Mar 17, 2016	36.14	36.15	34.64	35.12	510,202	-1.04(-2.88%)
Mar 16, 2016	36.66	36.89	35.68	36.16	186,750	-0.57(-1.54%)
Mar 15, 2016	38.70	38.70	36.65	36.72	245,459	-2.41(-6.17%)
Mar 14, 2016	39.28	39.35	38.87	39.14	126,393	-0.24(-0.61%)
Mar 11, 2016	38.34	39.41	38.19	39.38	240,565	+1.40(+3.69%)
Mar 10, 2016	38.29	38.71	37.55	37.98	72,656	-0.10(-0.27%)
Mar 09, 2016	38.21	38.37	37.71	38.08	143,332	+0.03(+0.07%)
Mar 08, 2016	39.05	39.08	37.98	38.05	169,918	-1.17(-2.98%)
Mar 07, 2016	38.15	39.52	38.07	39.22	174,063	+0.81(+2.10%)
Mar 04, 2016	38.77	38.84	38.23	38.41	157,407	-0.32(-0.84%)
Mar 03, 2016	38.98	39.09	38.37	38.74	282,589	-0.27(-0.69%)
Mar 02, 2016	38.31	39.02	38.30	39.01	629,700	+0.65(+1.69%)
Mar 01, 2016	38.10	38.36	37.48	38.36	228,616	+0.57(+1.50%)
Feb 29, 2016	39.26	39.26	37.78	37.79	119,182	-1.61(-4.08%)
Feb 26, 2016	39.66	39.85	39.11	39.40	567,440	+0.13(+0.33%)
Feb 25, 2016	38.90	39.51	38.84	39.27	74,334	+0.21(+0.55%)
Feb 24, 2016	38.50	39.07	37.90	39.05	250,142	+0.14(+0.36%)
Feb 23, 2016	39.35	39.56	38.91	38.91	140,631	-0.50(-1.27%)
Feb 22, 2016	39.57	39.60	39.09	39.41	40,711	+0.32(+0.81%)
Feb 19, 2016	38.94	39.18	38.19	39.10	162,699	+0.12(+0.31%)
Feb 18, 2016	39.94	39.94	38.89	38.98	79,817	-0.92(-2.30%)
Feb 17, 2016	38.78	39.99	38.78	39.90	263,080	+1.49(+3.87%)
Feb 16, 2016	37.92	38.41	37.76	38.41	188,991	+1.03(+2.76%)
Feb 12, 2016	37.14	37.38	37.38	37.38	220,141	+0.60(+1.64%)
Feb 11, 2016	36.62	37.04	36.03	36.78	152,940	-0.75(-2.00%)
Feb 10, 2016	37.93	38.63	37.39	37.53	90,774	-0.13(-0.34%)
Feb 09, 2016	37.04	38.23	36.68	37.66	259,259	+0.17(+0.45%)
Feb 08, 2016	38.32	38.34	36.89	37.49	182,688	-1.45(-3.72%)
Feb 05, 2016	39.43	39.43	38.67	38.94	254,589	-0.64(-1.62%)
Feb 04, 2016	39.32	40.39	39.15	39.58	184,088	+0.08(+0.21%)
Feb 03, 2016	39.42	39.54	38.06	39.50	134,593	+0.23(+0.59%)
Feb 02, 2016	39.75	39.94	38.92	39.27	276,217	-0.88(-2.20%)
Feb 01, 2016	39.77	40.40	39.26	40.15	73,986	+0.23(+0.58%)
Jan 29, 2016	39.29	39.96	38.90	39.92	111,696	+0.80(+2.04%)
Jan 28, 2016	40.80	40.80	38.82	39.12	97,687	-1.36(-3.37%)
Jan 27, 2016	42.17	42.17	40.22	40.48	124,120	-1.72(-4.07%)
Jan 26, 2016	41.96	42.48	41.23	42.20	256,054	+0.40(+0.96%)
Jan 25, 2016	42.17	42.51	41.70	41.80	52,663	-0.58(-1.36%)
Jan 22, 2016	42.13	42.62	41.87	42.38	65,902	+1.05(+2.54%)
Jan 21, 2016	41.80	42.34	40.97	41.33	159,953	-0.38(-0.91%)
Jan 20, 2016	39.80	42.36	39.51	41.71	236,931	+1.12(+2.77%)
Jan 19, 2016	41.75	42.01	39.89	40.58	300,104	-0.62(-1.51%)
Jan 15, 2016	40.38	41.21	41.21	41.21	209,156	-0.53(-1.27%)
Jan 14, 2016	40.24	42.05	39.16	41.74	175,117	+1.67(+4.17%)
Jan 13, 2016	42.02	42.51	39.97	40.06	530,289	-1.88(-4.47%)
Jan 12, 2016	41.87	42.72	40.96	41.94	367,574	+0.43(+1.03%)
Jan 11, 2016	42.91	43.35	40.75	41.51	493,797	-1.20(-2.80%)
Jan 08, 2016	44.02	44.31	42.63	42.71	207,219	-0.97(-2.21%)
Jan 07, 2016	44.28	44.67	43.57	43.68	213,608	-1.75(-3.86%)
Jan 06, 2016	45.85	46.18	44.96	45.43	170,012	-1.18(-2.53%)
Jan 05, 2016	46.63	47.08	46.30	46.61	143,451	+0.10(+0.22%)
Jan 04, 2016	46.54	46.84	46.00	46.51	182,690	-1.03(-2.17%)
Dec 31, 2015	47.97	47.54	47.54	47.54	202,909	-0.71(-1.46%)
Dec 30, 2015	48.34	48.59	48.09	48.24	123,521	-0.06(-0.13%)
Dec 29, 2015	48.24	48.35	47.99	48.31	141,738	+0.46(+0.97%)
Dec 28, 2015	47.82	48.07	47.44	47.85	173,833	-0.26(-0.54%)
Dec 24, 2015	48.07	48.11	48.11	48.11	23,802	-0.06(-0.13%)
Dec 23, 2015	47.67	48.34	47.35	48.17	162,288	+0.89(+1.89%)
Dec 22, 2015	47.33	47.33	46.77	47.28	85,288	+0.02(+0.04%)
Dec 21, 2015	47.45	47.70	46.84	47.26	112,656	+0.23(+0.49%)
Dec 18, 2015	46.64	47.73	46.52	47.03	180,757	+0.13(+0.28%)
Dec 17, 2015	47.85	47.86	46.78	46.89	223,668	-0.72(-1.52%)
Dec 16, 2015	46.98	47.72	46.66	47.62	75,317	+1.06(+2.28%)
Dec 15, 2015	45.99	46.71	45.99	46.56	136,367	+1.23(+2.71%)
Dec 14, 2015	45.67	45.92	44.63	45.33	257,286	-0.34(-0.74%)
Dec 11, 2015	46.53	46.60	45.51	45.67	223,190	-1.35(-2.87%)
Dec 10, 2015	46.42	47.21	46.41	47.02	194,660	+0.55(+1.18%)
Dec 09, 2015	46.83	47.16	46.19	46.47	229,754	-0.68(-1.44%)
Dec 08, 2015	46.01	47.35	45.88	47.15	225,301	+0.89(+1.92%)
Dec 07, 2015	47.29	47.55	46.03	46.26	178,170	-1.19(-2.51%)
Dec 04, 2015	46.17	47.45	45.94	47.45	92,690	+1.37(+2.98%)
Dec 03, 2015	47.63	47.63	45.70	46.08	93,966	-1.33(-2.81%)
Dec 02, 2015	47.79	48.45	47.29	47.41	171,006	-0.43(-0.89%)
Dec 01, 2015	47.24	47.84	46.70	47.83	428,650	+0.90(+1.91%)
Nov 30, 2015	47.76	47.76	46.52	46.94	111,491	-0.70(-1.46%)
Nov 27, 2015	47.63	47.80	47.47	47.63	150,526	+0.04(+0.09%)
Nov 25, 2015	46.87	47.59	47.59	47.59	123,788	+0.76(+1.62%)
Nov 24, 2015	46.31	46.89	46.12	46.83	95,690	+0.33(+0.71%)
Nov 23, 2015	45.96	46.90	45.89	46.50	99,511	+0.57(+1.25%)
Nov 20, 2015	45.69	46.17	45.68	45.93	84,021	+0.43(+0.94%)
Nov 19, 2015	46.00	46.17	45.33	45.50	92,986	-0.31(-0.68%)
Nov 18, 2015	44.95	45.87	44.81	45.82	136,901	+1.04(+2.31%)
Nov 17, 2015	44.53	45.35	44.16	44.78	106,936	+0.30(+0.66%)
Nov 16, 2015	43.93	44.58	43.76	44.48	71,988	+0.31(+0.71%)
Nov 13, 2015	43.29	44.57	43.14	44.17	83,670	+0.79(+1.83%)
Nov 12, 2015	44.22	44.41	43.34	43.38	743,404	-1.15(-2.58%)
Nov 11, 2015	45.62	45.62	44.53	44.53	67,169	-1.18(-2.59%)
Nov 10, 2015	44.76	45.74	44.57	45.71	562,687	+0.83(+1.84%)
Nov 09, 2015	44.84	45.70	44.56	44.88	149,958	-0.14(-0.31%)
Nov 06, 2015	44.30	45.06	43.60	45.02	84,881	+1.15(+2.62%)
Nov 05, 2015	44.62	44.62	43.28	43.88	158,675	-0.87(-1.94%)
Nov 04, 2015	45.15	45.37	44.35	44.75	205,815	-0.23(-0.52%)
Nov 03, 2015	44.07	45.31	44.00	44.98	241,974	+0.77(+1.75%)
Nov 02, 2015	42.65	44.33	42.65	44.21	160,129	+1.72(+4.05%)
Oct 30, 2015	43.20	43.28	42.42	42.48	175,629	-0.69(-1.59%)
Oct 29, 2015	43.68	44.61	43.02	43.17	241,188	-0.30(-0.68%)
Oct 28, 2015	42.12	43.48	41.33	43.47	122,134	+1.75(+4.19%)
Oct 27, 2015	41.10	41.98	41.10	41.72	96,433	+0.57(+1.40%)
Oct 26, 2015	41.07	41.71	40.44	41.14	452,545	+0.16(+0.38%)
Oct 23, 2015	39.29	41.42	39.29	40.99	490,773	+2.19(+5.65%)
Oct 22, 2015	39.53	39.53	37.79	38.79	1,049,711	-0.80(-2.02%)
Oct 21, 2015	41.40	41.40	38.28	39.60	460,493	-1.29(-3.15%)
Oct 20, 2015	42.73	42.75	40.69	40.88	155,410	-1.96(-4.57%)
Oct 19, 2015	42.38	43.53	41.91	42.84	116,009	+0.14(+0.33%)
Oct 16, 2015	42.29	42.86	41.94	42.70	122,113	+0.25(+0.59%)
Oct 15, 2015	40.57	42.47	40.56	42.45	165,455	+1.63(+3.99%)
Oct 14, 2015	41.10	41.69	40.42	40.82	160,088	+0.10(+0.26%)
Oct 13, 2015	41.72	42.54	40.65	40.72	622,484	-1.37(-3.27%)
Oct 12, 2015	42.58	42.66	41.62	42.09	174,724	-0.52(-1.22%)
Oct 09, 2015	42.28	42.90	41.79	42.61	119,709	+0.46(+1.09%)
Oct 08, 2015	41.94	42.37	40.89	42.15	210,055	+0.06(+0.14%)
Oct 07, 2015	41.72	42.67	40.66	42.09	561,456	+0.77(+1.85%)
Oct 06, 2015	43.21	43.32	40.40	41.33	1,903,233	-1.94(-4.48%)
Oct 05, 2015	43.61	43.95	42.44	43.27	920,276	+0.15(+0.34%)
Oct 02, 2015	40.50	43.12	40.36	43.12	223,692	+1.89(+4.58%)
Oct 01, 2015	40.82	41.23	40.00	41.23	189,609	+0.41(+1.00%)
Sep 30, 2015	39.62	40.97	39.62	40.82	790,411	+1.70(+4.34%)
Sep 29, 2015	40.09	41.10	38.59	39.13	764,038	-0.86(-2.15%)
Sep 28, 2015	43.27	43.44	39.49	39.99	1,301,076	-3.65(-8.35%)
Sep 25, 2015	46.81	46.88	43.19	43.63	242,780	-2.72(-5.87%)
Sep 24, 2015	47.04	47.09	45.39	46.36	465,728	-0.99(-2.09%)
Sep 23, 2015	47.53	48.23	47.13	47.35	82,840	-0.23(-0.48%)
Sep 22, 2015	48.62	48.77	47.09	47.57	183,512	-1.67(-3.39%)
Sep 21, 2015	51.47	51.53	48.95	49.24	229,610	-1.98(-3.87%)
Sep 18, 2015	50.77	51.59	50.77	51.23	128,344	-0.26(-0.50%)
Sep 17, 2015	50.19	51.90	50.19	51.48	208,724	+1.26(+2.51%)
Sep 16, 2015	50.01	50.40	49.53	50.22	167,369	+0.10(+0.19%)
Sep 15, 2015	49.99	50.16	49.65	50.13	64,019	+0.34(+0.68%)
Sep 14, 2015	49.89	50.07	49.38	49.79	245,462	-0.30(-0.59%)
Sep 11, 2015	49.42	50.09	49.21	50.09	220,833	+0.61(+1.24%)
Sep 10, 2015	48.51	50.07	48.47	49.47	370,109	+0.79(+1.62%)
Sep 09, 2015	50.25	50.25	48.58	48.68	158,164	-2.40(-4.70%)
Sep 08, 2015	50.46	51.17	50.37	51.08	424,037	+1.43(+2.89%)
Sep 04, 2015	49.32	49.65	49.65	49.65	468,160	-0.14(-0.28%)
Sep 03, 2015	51.00	51.38	49.69	49.79	304,329	-0.81(-1.61%)
Sep 02, 2015	49.73	50.63	49.20	50.60	395,961	+1.36(+2.76%)
Sep 01, 2015	49.31	50.15	49.05	49.24	556,936	-1.06(-2.12%)
Aug 31, 2015	51.08	51.60	50.10	50.31	221,835	-0.77(-1.51%)
Aug 28, 2015	50.65	51.18	50.57	51.08	226,273	+0.32(+0.63%)
Aug 27, 2015	50.11	50.93	49.84	50.75	369,207	+1.14(+2.29%)
Aug 26, 2015	49.16	49.62	47.66	49.62	178,929	+1.57(+3.26%)
Aug 25, 2015	48.87	50.83	48.05	48.05	428,369	-0.34(-0.70%)
Aug 24, 2015	47.48	50.26	33.26	48.39	655,399	-2.34(-4.61%)
Aug 21, 2015	51.07	51.62	50.18	50.72	471,482	-0.84(-1.63%)
Aug 20, 2015	53.15	53.35	51.53	51.57	232,945	-2.12(-3.94%)
Aug 19, 2015	53.69	53.99	53.12	53.68	90,863	-0.36(-0.67%)
Aug 18, 2015	54.18	54.75	53.83	54.04	372,908	+0.39(+0.73%)
Aug 17, 2015	52.34	53.65	52.19	53.65	338,813	+1.12(+2.13%)
Aug 14, 2015	52.49	52.64	51.70	52.53	114,128	-0.13(-0.25%)
Aug 13, 2015	53.30	53.57	52.54	52.66	110,257	-0.62(-1.17%)
Aug 12, 2015	52.55	53.31	51.67	53.28	288,243	+0.20(+0.38%)
Aug 11, 2015	53.47	53.84	52.56	53.08	92,377	-0.91(-1.69%)
Aug 10, 2015	53.95	54.39	53.85	53.99	106,190	+0.16(+0.30%)
Aug 07, 2015	54.10	54.10	52.63	53.83	214,090	-0.22(-0.40%)
Aug 06, 2015	55.95	56.20	53.70	54.05	176,142	-1.88(-3.36%)
Aug 05, 2015	56.16	56.37	55.62	55.93	87,613	+0.10(+0.19%)
Aug 04, 2015	56.72	56.72	55.63	55.82	148,218	-0.81(-1.43%)
Aug 03, 2015	57.21	57.25	55.97	56.63	164,797	-0.26(-0.46%)
Jul 31, 2015	56.51	57.22	56.26	56.89	99,425	+0.71(+1.27%)
Jul 30, 2015	56.82	56.82	55.63	56.18	113,787	-0.37(-0.66%)
Jul 29, 2015	57.65	57.65	56.41	56.55	155,397	-0.79(-1.37%)
Jul 28, 2015	56.97	57.37	56.19	57.34	127,660	+0.75(+1.33%)
Jul 27, 2015	56.70	57.04	55.96	56.59	198,291	-0.45(-0.79%)
Jul 24, 2015	57.78	57.92	56.92	57.04	199,778	-0.92(-1.58%)
Jul 23, 2015	58.26	58.43	57.79	57.96	81,886	-0.04(-0.07%)
Jul 22, 2015	57.94	58.03	57.21	58.00	70,058	+0.11(+0.20%)
Jul 21, 2015	57.89	58.08	57.29	57.88	88,623	+0.01(+0.02%)
Jul 20, 2015	58.06	58.18	57.70	57.87	97,089	+0.05(+0.08%)
Jul 17, 2015	57.65	57.89	57.50	57.82	91,224	+0.16(+0.27%)
Jul 16, 2015	57.42	57.81	57.15	57.67	100,267	+0.68(+1.20%)
Jul 15, 2015	57.26	57.74	56.87	56.98	136,968	-0.23(-0.41%)
Jul 14, 2015	56.48	57.33	56.35	57.22	109,138	+0.82(+1.45%)
Jul 13, 2015	56.13	56.58	56.02	56.40	440,207	+0.71(+1.28%)
Jul 10, 2015	55.19	55.84	55.03	55.69	153,583	+1.17(+2.14%)
Jul 09, 2015	54.52	54.93	54.32	54.52	119,242	+0.54(+1.00%)
Jul 08, 2015	55.29	55.29	53.80	53.98	127,455	-1.36(-2.45%)
Jul 07, 2015	55.23	55.34	54.26	55.34	120,315	+0.73(+1.34%)
Jul 06, 2015	53.86	54.99	53.68	54.60	97,273	+0.20(+0.38%)
Jul 02, 2015	54.56	54.40	54.40	54.40	137,179	+0.02(+0.03%)
Jul 01, 2015	54.72	54.97	54.06	54.38	118,552	+0.20(+0.38%)
Jun 30, 2015	53.57	54.24	53.27	54.18	138,979	+1.14(+2.15%)
Jun 29, 2015	54.00	54.35	52.97	53.04	177,415	-1.51(-2.77%)
Jun 26, 2015	56.05	56.05	54.32	54.55	182,704	-1.20(-2.15%)
Jun 25, 2015	55.60	55.75	55.09	55.75	110,917	+0.33(+0.59%)
Jun 24, 2015	56.28	56.29	55.29	55.42	178,363	-0.87(-1.54%)
Jun 23, 2015	56.19	56.51	56.07	56.29	107,944	+0.22(+0.40%)
Jun 22, 2015	55.74	56.10	55.62	56.07	146,975	+0.71(+1.29%)
Jun 19, 2015	55.56	55.61	55.17	55.36	112,761	-0.07(-0.12%)
Jun 18, 2015	54.64	55.53	54.64	55.43	138,576	+1.06(+1.96%)
Jun 17, 2015	54.37	54.67	54.19	54.36	150,812	+0.10(+0.19%)
Jun 16, 2015	54.05	54.26	53.89	54.26	131,458	+0.42(+0.77%)
Jun 15, 2015	53.45	53.70	53.04	53.84	105,840	+0.00(+0.00%)
Jun 12, 2015	54.24	54.64	53.73	53.84	133,899	-0.60(-1.10%)
Jun 11, 2015	54.33	54.49	54.18	54.44	77,695	+0.33(+0.62%)
Jun 10, 2015	53.83	54.28	53.58	54.11	591,891	+0.35(+0.65%)
Jun 09, 2015	54.13	54.13	53.42	53.76	186,402	-0.35(-0.65%)
Jun 08, 2015	54.59	54.59	54.03	54.11	142,231	-0.34(-0.63%)
Jun 05, 2015	53.88	54.53	53.36	54.45	198,650	+0.48(+0.89%)
Jun 04, 2015	54.40	54.53	53.66	53.97	84,324	-0.35(-0.64%)
Jun 03, 2015	54.25	54.39	53.85	54.32	58,963	+0.36(+0.68%)
Jun 02, 2015	53.85	54.31	53.46	53.96	989,365	-0.01(-0.02%)