US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	42.77	43.07	42.77	42.96	15,718,988	+0.17(+0.40%)
Nov 29, 2012	42.76	42.82	42.44	42.79	23,508,232	+0.28(+0.65%)
Nov 28, 2012	42.46	42.59	42.13	42.51	18,205,884	-0.07(-0.17%)
Nov 27, 2012	42.49	42.93	42.22	42.59	33,017,360	-0.23(-0.54%)
Nov 26, 2012	42.61	43.05	42.48	42.81	25,152,512	+0.06(+0.14%)
Nov 23, 2012	42.57	42.77	42.43	42.75	4,812,680	+0.34(+0.81%)
Nov 21, 2012	42.38	42.57	42.17	42.41	8,746,495	-0.03(-0.06%)
Nov 20, 2012	42.23	42.44	41.97	42.44	18,885,654	+0.26(+0.62%)
Nov 19, 2012	42.20	42.37	41.98	42.17	17,904,344	+0.39(+0.94%)
Nov 16, 2012	41.41	41.82	41.21	41.78	20,451,300	+0.47(+1.14%)
Nov 15, 2012	41.45	41.73	41.07	41.31	22,345,954	-0.18(-0.44%)
Nov 14, 2012	42.45	42.45	41.34	41.49	23,383,836	-0.82(-1.95%)
Nov 13, 2012	42.23	42.56	42.17	42.31	10,299,196	-0.14(-0.32%)
Nov 12, 2012	42.63	42.66	42.33	42.45	8,075,167	-0.07(-0.16%)
Nov 09, 2012	42.48	42.84	42.32	42.52	14,741,609	-0.14(-0.33%)
Nov 08, 2012	43.08	43.12	42.63	42.66	14,038,478	-0.44(-1.02%)
Nov 07, 2012	43.01	43.30	42.85	43.10	15,784,747	-0.22(-0.50%)
Nov 06, 2012	43.35	43.39	43.05	43.31	8,039,440	+0.09(+0.22%)
Nov 05, 2012	43.52	43.55	42.95	43.22	15,127,614	-0.32(-0.74%)
Nov 02, 2012	43.50	43.82	43.48	43.54	13,163,034	+0.29(+0.67%)
Nov 01, 2012	43.22	43.46	43.04	43.25	19,163,878	+0.05(+0.11%)
Oct 31, 2012	42.90	43.23	42.75	43.21	13,564,238	+0.48(+1.12%)
Oct 26, 2012	42.96	42.73	42.73	42.73	13,534,393	-0.25(-0.58%)
Oct 25, 2012	43.34	43.50	42.58	42.98	11,037,927	-0.19(-0.44%)
Oct 24, 2012	43.24	43.38	43.00	43.17	6,795,847	+0.03(+0.06%)
Oct 23, 2012	43.58	43.33	42.83	43.14	10,347,572	-0.59(-1.36%)
Oct 19, 2012	44.16	44.26	43.69	43.73	13,163,945	-0.41(-0.93%)
Oct 18, 2012	43.67	44.16	43.65	44.14	12,070,950	+0.41(+0.94%)
Oct 17, 2012	43.52	43.78	43.39	43.73	13,634,616	+0.07(+0.15%)
Oct 16, 2012	43.59	43.73	43.55	43.67	10,179,921	+0.20(+0.47%)
Oct 15, 2012	43.18	43.48	42.85	43.46	8,884,628	+0.29(+0.67%)
Oct 12, 2012	43.34	43.54	43.10	43.17	8,880,651	-0.19(-0.44%)
Oct 11, 2012	43.46	43.60	43.32	43.36	12,045,336	+0.01(+0.02%)
Oct 10, 2012	43.28	43.47	43.17	43.35	10,408,308	+0.05(+0.12%)
Oct 09, 2012	43.52	43.69	43.25	43.30	10,160,334	-0.19(-0.43%)
Oct 08, 2012	43.45	43.53	43.34	43.49	7,300,361	-0.18(-0.42%)
Oct 05, 2012	43.67	43.84	43.48	43.67	11,405,675	+0.19(+0.43%)
Oct 04, 2012	43.77	43.88	43.38	43.48	13,163,955	-0.16(-0.37%)
Oct 03, 2012	43.52	43.94	43.46	43.64	12,872,202	+0.13(+0.29%)
Oct 02, 2012	43.23	43.52	43.17	43.52	13,345,592	+0.36(+0.84%)
Oct 01, 2012	43.54	43.62	42.80	43.15	13,857,224	-0.31(-0.71%)
Sep 28, 2012	43.40	43.63	43.20	43.46	14,532,382	-0.10(-0.23%)
Sep 27, 2012	43.44	43.76	43.35	43.56	9,835,793	+0.24(+0.55%)
Sep 26, 2012	43.29	43.57	43.24	43.32	15,166,848	-0.04(-0.10%)
Sep 25, 2012	44.12	44.14	43.35	43.37	12,766,999	-0.65(-1.47%)
Sep 24, 2012	43.85	44.23	43.83	44.01	15,867,130	-0.05(-0.11%)
Sep 21, 2012	44.22	44.22	44.03	44.06	16,639,831	-0.01(-0.02%)
Sep 20, 2012	44.60	44.38	43.91	44.07	21,709,254	-0.52(-1.17%)
Sep 19, 2012	44.82	44.88	44.58	44.60	10,107,278	-0.21(-0.46%)
Sep 18, 2012	45.07	45.11	44.68	44.80	13,075,215	-0.39(-0.86%)
Sep 17, 2012	45.40	45.56	45.13	45.19	6,184,459	-0.21(-0.47%)
Sep 14, 2012	45.24	45.72	45.24	45.41	12,871,548	+0.23(+0.52%)
Sep 13, 2012	44.66	45.24	44.56	45.17	14,123,859	+0.54(+1.22%)
Sep 12, 2012	44.54	44.63	44.36	44.63	9,918,901	+0.17(+0.38%)
Sep 11, 2012	44.28	44.48	44.20	44.46	8,885,503	+0.17(+0.39%)
Sep 10, 2012	44.54	44.54	44.21	44.29	8,842,519	-0.29(-0.65%)
Sep 07, 2012	44.55	44.66	44.42	44.58	8,674,136	+0.08(+0.18%)
Sep 06, 2012	44.36	44.50	44.30	44.50	9,682,851	+0.35(+0.79%)
Sep 05, 2012	44.20	44.24	43.91	44.15	10,960,130	-0.03(-0.06%)
Sep 04, 2012	43.87	44.22	43.59	44.17	15,423,014	+0.22(+0.50%)
Aug 31, 2012	43.93	43.97	43.53	43.95	6,694,903	+0.17(+0.40%)
Aug 30, 2012	43.66	43.81	43.57	43.78	6,611,134	-0.05(-0.11%)
Aug 29, 2012	43.86	43.92	43.71	43.83	4,967,295	+0.19(+0.43%)
Aug 27, 2012	43.66	43.74	43.44	43.64	4,319,395	+0.09(+0.22%)
Aug 24, 2012	43.30	43.63	43.22	43.55	6,183,467	+0.17(+0.39%)
Aug 23, 2012	43.47	43.55	43.26	43.38	6,753,007	-0.11(-0.26%)
Aug 22, 2012	43.45	43.53	43.08	43.49	7,373,309	-0.04(-0.09%)
Aug 21, 2012	43.61	43.72	43.46	43.53	5,483,243	+0.00(+0.00%)
Aug 20, 2012	43.59	43.65	43.26	43.53	8,001,326	-0.03(-0.08%)
Aug 17, 2012	43.59	43.66	43.44	43.57	10,218,611	-0.02(-0.05%)
Aug 16, 2012	43.32	43.60	43.11	43.59	10,952,945	+0.31(+0.73%)
Aug 15, 2012	43.14	43.40	43.10	43.27	4,451,452	+0.12(+0.28%)
Aug 14, 2012	43.32	43.36	43.08	43.15	5,426,170	-0.02(-0.05%)
Aug 13, 2012	43.17	43.27	42.98	43.17	5,199,264	-0.01(-0.03%)
Aug 10, 2012	43.09	43.21	43.00	43.18	4,172,581	+0.09(+0.22%)
Aug 09, 2012	43.18	43.37	43.04	43.09	7,353,413	-0.13(-0.29%)
Aug 08, 2012	43.31	43.38	43.06	43.22	8,388,271	-0.26(-0.60%)
Aug 07, 2012	44.03	44.03	43.42	43.48	8,893,113	-0.46(-1.04%)
Aug 06, 2012	44.17	44.29	43.91	43.93	6,031,264	-0.13(-0.29%)
Aug 03, 2012	44.11	44.26	43.99	44.06	7,623,072	+0.32(+0.74%)
Aug 02, 2012	43.50	43.75	43.34	43.74	8,930,182	+0.05(+0.11%)
Aug 01, 2012	44.01	44.27	43.67	43.69	7,818,458	-0.13(-0.29%)
Jul 31, 2012	43.89	43.97	43.68	43.82	9,208,951	-0.05(-0.11%)
Jul 30, 2012	43.73	44.04	43.69	43.87	6,849,755	+0.12(+0.28%)
Jul 27, 2012	43.40	44.03	43.40	43.75	7,959,168	+0.49(+1.13%)
Jul 26, 2012	43.34	43.62	43.05	43.26	8,008,091	+0.35(+0.81%)
Jul 25, 2012	43.09	43.16	42.68	42.91	5,234,480	-0.01(-0.02%)
Jul 24, 2012	43.14	43.23	42.65	42.92	10,350,658	-0.17(-0.40%)
Jul 23, 2012	42.86	43.18	42.76	43.09	8,187,634	-0.26(-0.60%)
Jul 20, 2012	43.24	43.46	43.12	43.35	9,203,348	-0.15(-0.34%)
Jul 19, 2012	43.98	43.99	43.20	43.50	11,279,510	-0.37(-0.84%)
Jul 18, 2012	44.06	44.13	43.71	43.87	9,805,488	-0.34(-0.77%)
Jul 17, 2012	43.95	44.34	43.65	44.21	11,204,513	+0.37(+0.84%)
Jul 16, 2012	43.61	43.91	43.60	43.84	8,513,169	+0.17(+0.38%)
Jul 13, 2012	43.26	43.75	43.23	43.67	7,515,156	+0.47(+1.09%)
Jul 12, 2012	42.72	43.38	42.64	43.20	16,834,924	+0.19(+0.44%)
Jul 11, 2012	42.95	43.13	42.71	43.02	13,157,755	+0.07(+0.16%)
Jul 10, 2012	43.60	43.65	42.73	42.95	15,681,258	-0.52(-1.19%)
Jul 09, 2012	43.41	43.50	43.20	43.47	8,063,870	+0.09(+0.20%)
Jul 06, 2012	43.01	43.45	42.90	43.38	5,870,273	+0.06(+0.14%)
Jul 05, 2012	43.48	43.59	43.20	43.32	7,041,113	-0.20(-0.46%)
Jul 03, 2012	43.42	43.66	43.26	43.52	6,942,254	+0.24(+0.56%)
Jul 02, 2012	43.05	43.30	42.80	43.28	9,114,341	+0.46(+1.07%)
Jun 29, 2012	42.54	42.88	42.43	42.82	15,443,960	+0.95(+2.26%)
Jun 28, 2012	41.32	41.92	41.11	41.87	10,553,124	+0.35(+0.84%)
Jun 27, 2012	41.36	41.56	41.19	41.52	11,708,171	+0.26(+0.63%)
Jun 26, 2012	41.20	41.43	40.95	41.26	9,746,653	+0.18(+0.44%)
Jun 25, 2012	40.85	41.18	40.80	41.08	10,776,733	-0.23(-0.55%)
Jun 22, 2012	41.48	41.56	41.05	41.31	9,244,609	+0.04(+0.09%)
Jun 21, 2012	41.98	42.07	41.22	41.27	13,286,021	-0.66(-1.57%)
Jun 20, 2012	42.03	42.12	41.70	41.93	12,559,600	-0.05(-0.13%)
Jun 19, 2012	42.01	42.24	41.68	41.98	10,511,274	+0.19(+0.47%)
Jun 18, 2012	41.23	41.97	41.23	41.79	10,850,013	+0.33(+0.78%)
Jun 15, 2012	41.39	41.52	41.13	41.46	9,846,501	+0.26(+0.63%)
Jun 14, 2012	40.76	41.37	40.65	41.21	12,442,219	+0.55(+1.36%)
Jun 13, 2012	40.71	41.14	40.49	40.65	9,524,362	-0.19(-0.47%)
Jun 12, 2012	40.61	40.93	40.29	40.85	14,078,274	+0.38(+0.94%)
Jun 11, 2012	41.63	41.69	40.42	40.47	15,542,157	-0.81(-1.96%)
Jun 08, 2012	40.72	41.28	40.63	41.28	9,678,761	+0.51(+1.25%)
Jun 07, 2012	41.39	41.46	40.67	40.77	12,823,278	-0.20(-0.49%)
Jun 06, 2012	40.36	40.98	40.27	40.97	13,703,762	+0.86(+2.14%)
Jun 05, 2012	39.20	40.20	39.19	40.11	14,294,414	+0.77(+1.97%)
Jun 04, 2012	39.63	39.73	39.09	39.33	12,061,008	-0.28(-0.70%)
Jun 01, 2012	40.00	40.18	39.56	39.61	14,790,127	-1.03(-2.53%)
May 31, 2012	40.44	40.95	40.04	40.64	11,528,341	+0.25(+0.62%)
May 30, 2012	41.01	41.07	40.38	40.39	17,611,710	-0.96(-2.33%)
May 29, 2012	41.11	41.36	40.91	41.35	8,822,472	+0.56(+1.37%)
May 25, 2012	40.94	41.07	40.65	40.79	6,772,108	-0.12(-0.29%)
May 24, 2012	40.88	41.13	40.48	40.91	7,860,247	+0.13(+0.31%)
May 23, 2012	40.45	40.83	40.02	40.79	10,377,685	+0.17(+0.42%)
May 22, 2012	40.60	40.88	40.45	40.62	9,912,387	+0.09(+0.21%)
May 21, 2012	39.75	40.63	39.74	40.53	14,671,091	+0.82(+2.06%)
May 18, 2012	40.26	40.44	39.60	39.71	16,932,830	-0.41(-1.03%)
May 17, 2012	41.23	41.32	40.12	40.12	22,057,906	-1.14(-2.77%)
May 16, 2012	41.94	41.96	41.26	41.27	9,646,628	-0.51(-1.22%)
May 15, 2012	42.02	42.02	41.65	41.78	9,107,791	-0.21(-0.49%)
May 14, 2012	42.10	42.33	41.94	41.98	11,535,913	-0.52(-1.22%)
May 11, 2012	42.14	42.63	42.04	42.50	8,438,038	+0.18(+0.42%)
May 10, 2012	42.63	42.64	42.13	42.32	12,846,804	-0.04(-0.09%)
May 09, 2012	42.08	42.61	41.98	42.36	10,648,817	-0.10(-0.23%)
May 08, 2012	42.26	42.50	42.05	42.46	7,513,401	-0.04(-0.09%)
May 07, 2012	42.17	42.62	42.08	42.50	8,825,473	+0.24(+0.57%)
May 04, 2012	42.49	42.50	42.14	42.26	7,111,516	-0.33(-0.76%)
May 03, 2012	42.84	43.00	42.59	42.59	8,800,239	-0.15(-0.34%)
May 02, 2012	42.59	42.83	42.37	42.73	7,551,112	-0.07(-0.16%)
May 01, 2012	42.39	43.06	42.36	42.80	11,714,678	+0.37(+0.88%)
Apr 30, 2012	42.41	42.53	42.14	42.43	8,523,706	-0.06(-0.14%)
Apr 27, 2012	42.43	42.57	42.14	42.49	7,955,167	+0.21(+0.49%)
Apr 26, 2012	41.98	42.33	41.92	42.28	8,770,636	+0.18(+0.43%)
Apr 25, 2012	41.88	42.14	41.84	42.10	10,298,447	+0.46(+1.10%)
Apr 24, 2012	41.07	41.66	41.07	41.64	10,127,976	+0.52(+1.28%)
Apr 23, 2012	41.21	41.22	40.82	41.12	7,827,442	-0.39(-0.93%)
Apr 20, 2012	41.28	41.68	41.17	41.50	9,548,758	+0.43(+1.05%)
Apr 19, 2012	41.12	41.31	40.87	41.07	8,964,294	-0.02(-0.05%)
Apr 18, 2012	41.16	41.31	41.07	41.09	5,404,459	-0.22(-0.53%)
Apr 17, 2012	41.25	41.48	40.89	41.31	11,470,339	+0.35(+0.86%)
Apr 16, 2012	40.71	41.20	40.60	40.96	11,810,392	+0.47(+1.16%)
Apr 13, 2012	40.63	40.73	40.38	40.49	7,831,558	-0.21(-0.52%)
Apr 12, 2012	40.22	40.72	40.07	40.70	10,247,936	+0.57(+1.42%)
Apr 11, 2012	40.00	40.16	39.83	40.13	8,061,168	+0.47(+1.19%)
Apr 10, 2012	40.38	40.56	39.59	39.66	14,363,167	-0.78(-1.94%)
Apr 09, 2012	40.30	40.61	40.20	40.44	5,289,914	-0.39(-0.96%)
Apr 05, 2012	40.90	41.04	40.71	40.83	7,987,499	-0.18(-0.44%)
Apr 04, 2012	41.16	41.18	40.84	41.01	8,795,111	-0.42(-1.01%)
Apr 03, 2012	41.56	41.66	41.27	41.43	7,518,875	-0.19(-0.46%)
Apr 02, 2012	41.33	41.67	41.25	41.62	8,073,963	+0.27(+0.64%)
Mar 30, 2012	41.16	41.43	41.13	41.36	7,912,511	+0.35(+0.84%)
Mar 29, 2012	40.78	41.05	40.53	41.01	6,374,645	+0.04(+0.10%)
Mar 28, 2012	41.06	41.09	40.62	40.97	5,522,625	-0.09(-0.23%)
Mar 27, 2012	41.10	41.33	41.00	41.07	6,650,834	-0.02(-0.05%)
Mar 26, 2012	40.99	41.17	40.83	41.09	5,974,912	+0.42(+1.03%)
Mar 23, 2012	40.42	40.84	40.30	40.67	7,462,325	+0.16(+0.41%)
Mar 22, 2012	40.75	40.75	40.23	40.50	11,210,636	-0.49(-1.19%)
Mar 21, 2012	41.15	41.21	40.99	40.99	5,316,550	-0.09(-0.22%)
Mar 20, 2012	40.97	41.20	40.91	41.08	10,738,798	-0.10(-0.24%)
Mar 19, 2012	40.90	41.34	40.78	41.18	10,694,398	+0.24(+0.60%)
Mar 16, 2012	40.80	40.95	40.70	40.94	11,641,934	+0.24(+0.60%)
Mar 15, 2012	40.80	40.83	40.55	40.69	8,315,761	-0.03(-0.06%)
Mar 14, 2012	40.86	41.03	40.50	40.72	13,273,132	-0.10(-0.24%)
Mar 13, 2012	40.34	40.90	40.24	40.82	14,666,991	+0.72(+1.79%)
Mar 12, 2012	39.85	40.18	39.85	40.10	12,331,604	+0.28(+0.69%)
Mar 09, 2012	39.62	39.94	39.55	39.82	7,863,897	+0.18(+0.46%)
Mar 08, 2012	39.81	39.90	39.51	39.64	9,735,399	-0.09(-0.23%)
Mar 07, 2012	39.68	39.78	39.34	39.73	7,483,795	+0.17(+0.43%)
Mar 06, 2012	39.71	39.94	39.49	39.56	9,483,523	-0.54(-1.35%)
Mar 05, 2012	39.73	40.12	39.61	40.10	7,225,000	+0.32(+0.81%)
Mar 02, 2012	39.64	39.95	39.64	39.78	6,365,836	-0.01(-0.03%)
Mar 01, 2012	39.69	39.85	39.57	39.79	9,288,422	+0.21(+0.53%)
Feb 29, 2012	39.69	39.94	39.47	39.58	11,372,893	-0.05(-0.13%)
Feb 28, 2012	39.95	40.02	39.54	39.63	7,453,557	-0.30(-0.76%)
Feb 27, 2012	39.69	40.00	39.42	39.94	9,748,775	-0.05(-0.12%)
Feb 24, 2012	39.98	40.08	39.72	39.98	5,124,861	+0.11(+0.28%)
Feb 23, 2012	39.45	40.21	39.38	39.87	8,629,512	+0.46(+1.17%)
Feb 22, 2012	39.62	39.83	39.36	39.41	11,797,188	-0.32(-0.81%)
Feb 21, 2012	40.30	40.30	39.59	39.73	10,073,330	-0.50(-1.24%)
Feb 17, 2012	40.30	40.36	39.98	40.23	9,561,371	+0.07(+0.16%)
Feb 16, 2012	39.79	40.25	39.79	40.17	7,455,778	+0.33(+0.83%)
Feb 15, 2012	40.13	40.17	39.69	39.84	8,629,472	-0.20(-0.49%)
Feb 14, 2012	40.40	40.42	39.80	40.03	7,391,113	-0.40(-0.99%)
Feb 13, 2012	40.33	40.49	40.16	40.44	6,619,000	+0.45(+1.14%)
Feb 10, 2012	39.92	40.21	39.86	39.98	5,604,769	-0.34(-0.83%)
Feb 09, 2012	40.56	40.69	40.09	40.32	6,548,650	-0.30(-0.73%)
Feb 08, 2012	40.59	40.70	40.28	40.61	6,580,791	+0.03(+0.07%)
Feb 07, 2012	40.55	40.69	40.43	40.59	4,899,840	-0.03(-0.08%)
Feb 06, 2012	40.73	40.80	40.48	40.62	6,031,105	-0.20(-0.48%)
Feb 03, 2012	40.67	40.83	40.44	40.82	11,514,190	+0.58(+1.44%)
Feb 02, 2012	40.19	40.27	40.05	40.24	5,322,163	+0.09(+0.21%)
Feb 01, 2012	40.15	40.23	39.97	40.15	6,858,316	+0.30(+0.74%)
Jan 31, 2012	39.84	39.90	39.57	39.86	7,556,859	+0.20(+0.51%)
Jan 30, 2012	39.66	39.73	39.47	39.65	6,971,532	-0.35(-0.87%)
Jan 27, 2012	39.79	40.09	39.65	40.00	7,439,198	+0.10(+0.25%)
Jan 26, 2012	39.85	40.16	39.78	39.90	15,891,842	+0.23(+0.58%)
Jan 25, 2012	39.13	39.73	39.01	39.67	10,239,248	+0.50(+1.28%)
Jan 24, 2012	38.73	39.21	38.69	39.17	6,062,368	+0.22(+0.56%)
Jan 23, 2012	38.91	39.13	38.73	38.95	7,454,359	+0.12(+0.31%)
Jan 20, 2012	38.61	38.86	38.45	38.84	7,346,310	+0.18(+0.48%)
Jan 19, 2012	38.51	38.77	38.41	38.65	7,094,241	+0.24(+0.63%)
Jan 18, 2012	38.20	38.54	38.11	38.41	7,248,646	+0.25(+0.65%)
Jan 17, 2012	38.32	38.45	38.06	38.16	6,050,460	+0.19(+0.51%)
Jan 13, 2012	37.62	37.97	37.48	37.97	8,006,716	+0.17(+0.45%)
Jan 12, 2012	38.03	38.09	37.59	37.80	9,070,066	-0.25(-0.66%)
Jan 11, 2012	37.61	38.10	37.57	38.05	5,797,233	+0.34(+0.89%)
Jan 10, 2012	37.68	37.90	37.65	37.71	7,557,707	+0.41(+1.11%)
Jan 09, 2012	37.47	37.54	37.20	37.30	7,202,298	-0.11(-0.28%)
Jan 06, 2012	37.58	37.68	37.23	37.40	6,415,271	-0.07(-0.18%)
Jan 05, 2012	37.08	37.54	36.90	37.47	9,774,037	+0.27(+0.73%)
Jan 04, 2012	37.50	37.54	37.04	37.20	19,508,362	-0.19(-0.51%)
Dec 30, 2011	37.57	37.80	37.37	37.39	6,488,044	-0.18(-0.49%)
Dec 29, 2011	37.37	37.66	37.28	37.57	4,484,283	+0.31(+0.83%)
Dec 28, 2011	37.73	37.79	37.24	37.26	5,926,251	-0.41(-1.08%)
Dec 27, 2011	37.55	37.95	37.34	37.67	5,500,669	+0.09(+0.23%)
Dec 23, 2011	37.60	37.61	37.30	37.59	3,809,760	+0.69(+1.87%)
Dec 21, 2011	36.79	37.01	36.60	36.90	7,319,893	+0.05(+0.14%)
Dec 20, 2011	36.22	36.91	36.21	36.84	11,507,016	+1.08(+3.02%)
Dec 19, 2011	36.32	36.32	35.67	35.76	8,307,430	-0.35(-0.97%)
Dec 16, 2011	36.04	36.44	35.90	36.12	11,462,083	+0.30(+0.84%)
Dec 15, 2011	35.71	35.96	35.49	35.82	9,057,916	+0.48(+1.36%)
Dec 14, 2011	34.95	35.61	34.85	35.33	12,444,569	+0.20(+0.57%)
Dec 13, 2011	35.65	35.97	34.94	35.13	11,878,783	-0.31(-0.88%)
Dec 12, 2011	35.82	35.82	35.21	35.44	11,019,014	-0.64(-1.79%)
Dec 09, 2011	35.59	36.25	35.51	36.09	9,012,514	+0.70(+1.99%)
Dec 08, 2011	36.02	36.14	35.32	35.39	12,323,929	-0.87(-2.39%)
Dec 07, 2011	35.66	36.34	35.52	36.25	10,314,406	+0.34(+0.94%)
Dec 06, 2011	35.85	36.06	35.59	35.91	7,688,451	-0.03(-0.07%)
Dec 05, 2011	36.12	36.28	35.65	35.94	6,347,734	+0.33(+0.93%)
Dec 02, 2011	35.84	36.19	35.56	35.61	6,708,515	+0.06(+0.16%)