US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	59.96	60.56	59.63	60.50	12,566,875	+0.88(+1.48%)
Oct 28, 2016	59.50	60.09	59.41	59.62	8,902,954	+0.12(+0.20%)
Oct 27, 2016	60.78	60.79	59.34	59.50	15,929,249	-1.40(-2.29%)
Oct 26, 2016	61.31	61.43	60.53	60.90	10,622,098	-0.72(-1.17%)
Oct 25, 2016	61.61	61.71	61.36	61.62	4,571,526	-0.12(-0.19%)
Oct 24, 2016	61.77	62.30	61.49	61.73	6,759,825	+0.17(+0.27%)
Oct 21, 2016	61.28	61.65	61.13	61.57	5,645,182	-0.08(-0.13%)
Oct 20, 2016	61.78	62.01	61.31	61.65	4,807,959	-0.24(-0.38%)
Oct 19, 2016	61.66	61.88	61.32	61.88	6,134,566	+0.26(+0.42%)
Oct 18, 2016	61.56	61.97	61.41	61.62	6,269,329	+0.42(+0.68%)
Oct 17, 2016	61.26	61.60	61.19	61.21	6,917,269	+0.08(+0.13%)
Oct 14, 2016	61.20	61.81	61.03	61.13	11,683,969	-0.21(-0.33%)
Oct 13, 2016	60.82	61.49	60.57	61.33	12,642,271	+0.34(+0.56%)
Oct 12, 2016	60.37	61.05	60.10	60.99	6,182,520	+0.81(+1.35%)
Oct 11, 2016	60.65	60.80	60.05	60.18	10,504,509	-0.61(-1.00%)
Oct 10, 2016	60.48	61.01	60.48	60.79	6,600,048	+0.36(+0.59%)
Oct 07, 2016	60.91	61.43	60.11	60.43	13,904,857	-0.09(-0.14%)
Oct 06, 2016	60.27	60.93	59.68	60.52	16,724,894	+0.10(+0.17%)
Oct 05, 2016	61.77	62.05	60.39	60.42	20,128,156	-1.19(-1.93%)
Oct 04, 2016	62.56	62.56	61.30	61.61	14,859,629	-0.90(-1.44%)
Oct 03, 2016	63.34	63.42	62.43	62.51	19,405,398	-1.15(-1.81%)
Sep 30, 2016	64.35	64.55	63.61	63.66	11,753,717	-0.31(-0.48%)
Sep 29, 2016	64.47	64.63	63.72	63.97	9,039,306	-0.69(-1.07%)
Sep 28, 2016	64.43	64.76	64.15	64.66	5,919,060	+0.36(+0.55%)
Sep 27, 2016	64.98	65.03	64.17	64.31	8,077,503	-0.51(-0.78%)
Sep 26, 2016	64.58	64.98	64.36	64.81	7,298,921	+0.08(+0.12%)
Sep 23, 2016	64.46	66.04	63.91	64.74	11,523,841	+0.16(+0.25%)
Sep 22, 2016	63.96	64.62	63.92	64.57	13,188,702	+1.23(+1.94%)
Sep 21, 2016	62.73	63.50	61.94	63.34	15,967,560	+0.72(+1.15%)
Sep 20, 2016	63.21	63.21	62.60	62.62	10,025,233	-0.10(-0.16%)
Sep 19, 2016	62.35	62.79	62.31	62.73	7,919,263	+0.59(+0.94%)
Sep 16, 2016	62.01	62.23	61.76	62.14	12,945,420	-0.06(-0.10%)
Sep 15, 2016	61.89	62.33	61.59	62.20	9,383,845	+0.28(+0.46%)
Sep 14, 2016	61.86	62.31	61.70	61.92	9,433,165	+0.19(+0.30%)
Sep 13, 2016	62.89	63.00	61.58	61.73	18,320,028	-1.54(-2.44%)
Sep 12, 2016	62.24	63.56	62.24	63.27	17,016,108	+0.76(+1.21%)
Sep 09, 2016	64.08	64.28	62.51	62.51	22,163,348	-2.59(-3.98%)
Sep 08, 2016	65.62	65.75	65.08	65.11	8,552,508	-0.75(-1.14%)
Sep 07, 2016	65.58	65.94	65.26	65.86	10,176,677	+0.38(+0.57%)
Sep 06, 2016	65.10	65.53	64.80	65.48	12,409,298	+0.46(+0.71%)
Sep 02, 2016	64.71	65.02	65.02	65.02	9,698,158	+0.52(+0.80%)
Sep 01, 2016	64.57	64.69	64.15	64.50	11,497,767	-0.11(-0.17%)
Aug 31, 2016	64.49	64.77	64.25	64.61	8,900,101	+0.13(+0.19%)
Aug 30, 2016	64.66	64.75	64.03	64.49	6,475,541	-0.11(-0.17%)
Aug 29, 2016	64.69	64.80	64.13	64.60	5,438,064	+0.60(+0.94%)
Aug 26, 2016	64.65	65.13	63.59	63.99	14,664,742	-0.60(-0.93%)
Aug 25, 2016	64.28	65.02	64.28	64.60	6,854,622	+0.23(+0.36%)
Aug 24, 2016	64.69	64.75	64.13	64.36	5,818,082	-0.31(-0.48%)
Aug 23, 2016	64.94	64.96	64.64	64.67	6,237,350	+0.14(+0.22%)
Aug 22, 2016	64.34	64.59	64.20	64.53	8,560,606	+0.33(+0.51%)
Aug 19, 2016	64.31	64.60	64.03	64.21	8,352,087	-0.47(-0.73%)
Aug 18, 2016	64.92	65.08	64.35	64.67	7,560,396	-0.19(-0.29%)
Aug 17, 2016	64.81	64.96	64.15	64.86	13,651,859	+0.19(+0.29%)
Aug 16, 2016	65.28	65.36	64.59	64.67	8,696,612	-0.77(-1.17%)
Aug 15, 2016	65.68	65.82	65.37	65.44	6,517,493	-0.05(-0.07%)
Aug 12, 2016	65.72	66.05	65.40	65.49	8,479,573	+0.18(+0.28%)
Aug 11, 2016	65.97	66.01	65.03	65.31	9,698,916	-0.63(-0.95%)
Aug 10, 2016	65.93	66.33	65.77	65.94	8,464,938	-0.09(-0.13%)
Aug 09, 2016	65.72	66.03	65.40	66.02	6,647,565	+0.24(+0.37%)
Aug 08, 2016	65.65	66.06	65.55	65.78	8,712,209	+0.06(+0.10%)
Aug 05, 2016	65.60	65.84	65.39	65.72	11,283,859	+0.09(+0.13%)
Aug 04, 2016	65.70	65.92	65.43	65.63	8,152,974	-0.16(-0.24%)
Aug 03, 2016	66.07	66.19	65.47	65.79	8,740,549	-0.28(-0.43%)
Aug 02, 2016	66.88	67.12	65.99	66.07	11,842,994	-1.02(-1.52%)
Aug 01, 2016	66.93	67.15	66.79	67.09	8,165,651	+0.23(+0.35%)
Jul 29, 2016	66.36	67.16	66.08	66.85	10,539,991	+0.64(+0.97%)
Jul 28, 2016	65.68	66.42	65.44	66.21	6,628,524	+0.49(+0.74%)
Jul 27, 2016	66.03	66.12	65.18	65.72	8,488,698	-0.47(-0.71%)
Jul 26, 2016	66.40	66.54	66.01	66.19	4,839,890	-0.31(-0.46%)
Jul 25, 2016	66.62	67.00	66.21	66.50	4,423,807	-0.06(-0.09%)
Jul 22, 2016	65.83	66.75	65.83	66.56	8,286,537	+0.55(+0.83%)
Jul 21, 2016	65.74	66.08	65.54	66.01	8,015,913	+0.09(+0.14%)
Jul 20, 2016	65.93	65.97	65.70	65.92	6,933,138	-0.02(-0.02%)
Jul 19, 2016	65.68	65.94	65.33	65.94	7,874,534	+0.30(+0.45%)
Jul 18, 2016	65.47	65.65	65.39	65.64	5,830,862	+0.16(+0.25%)
Jul 15, 2016	65.10	65.52	65.03	65.47	10,699,861	+0.05(+0.08%)
Jul 14, 2016	65.69	65.83	65.29	65.42	11,455,317	-0.49(-0.74%)
Jul 13, 2016	65.75	65.91	65.48	65.90	10,286,180	+0.27(+0.42%)
Jul 12, 2016	65.21	65.67	65.12	65.63	12,970,918	+0.08(+0.12%)
Jul 11, 2016	65.27	65.65	64.82	65.55	9,735,936	+0.47(+0.72%)
Jul 08, 2016	64.49	65.16	64.41	65.08	8,665,292	+0.95(+1.48%)
Jul 07, 2016	64.58	64.60	63.87	64.13	10,781,711	-0.57(-0.88%)
Jul 06, 2016	64.82	64.95	64.35	64.71	11,722,236	-0.23(-0.36%)
Jul 05, 2016	64.42	65.03	64.38	64.94	11,843,589	+0.49(+0.77%)
Jul 01, 2016	64.75	64.45	64.45	64.45	16,354,790	-0.05(-0.07%)
Jun 30, 2016	63.88	64.49	63.43	64.49	13,096,060	+0.71(+1.12%)
Jun 29, 2016	63.27	63.88	63.27	63.78	14,542,156	+0.81(+1.28%)
Jun 28, 2016	62.08	62.98	61.91	62.98	13,194,290	+1.34(+2.17%)
Jun 27, 2016	61.55	61.72	60.80	61.64	13,695,770	-0.07(-0.11%)
Jun 24, 2016	61.61	62.43	60.93	61.71	18,434,368	-0.81(-1.29%)
Jun 23, 2016	62.25	62.62	62.25	62.51	6,192,858	+0.41(+0.67%)
Jun 22, 2016	62.20	62.28	61.92	62.10	8,224,505	-0.03(-0.05%)
Jun 21, 2016	62.08	62.31	61.90	62.13	8,520,075	+0.25(+0.41%)
Jun 20, 2016	61.98	62.56	61.83	61.88	13,007,289	+0.12(+0.19%)
Jun 17, 2016	61.80	61.86	61.32	61.76	11,980,844	-0.09(-0.15%)
Jun 16, 2016	61.39	61.89	61.15	61.85	8,312,282	+0.31(+0.50%)
Jun 15, 2016	61.06	61.78	61.03	61.54	8,785,977	+0.56(+0.92%)
Jun 14, 2016	61.25	61.41	60.83	60.98	7,540,925	-0.33(-0.54%)
Jun 13, 2016	61.32	61.74	61.21	61.32	8,846,958	-0.05(-0.08%)
Jun 10, 2016	61.52	61.60	61.23	61.36	9,429,821	-0.30(-0.49%)
Jun 09, 2016	61.46	61.73	61.34	61.67	6,541,335	+0.09(+0.15%)
Jun 08, 2016	61.10	61.60	61.05	61.57	7,508,658	+0.33(+0.53%)
Jun 07, 2016	60.97	61.45	60.97	61.25	7,135,434	+0.37(+0.61%)
Jun 06, 2016	61.35	61.46	60.63	60.88	14,299,416	-0.38(-0.62%)
Jun 03, 2016	61.75	61.87	60.51	61.26	13,313,990	+0.19(+0.30%)
Jun 02, 2016	60.72	61.08	60.46	61.07	8,963,785	+0.33(+0.54%)
Jun 01, 2016	60.49	60.85	60.32	60.74	17,487,974	+0.04(+0.06%)
May 31, 2016	60.71	60.90	60.35	60.70	12,790,666	+0.01(+0.01%)
May 27, 2016	60.46	60.70	60.70	60.70	7,670,852	+0.26(+0.44%)
May 26, 2016	60.19	60.62	60.19	60.43	9,153,637	+0.04(+0.06%)
May 25, 2016	60.44	60.50	59.83	60.39	8,743,190	+0.09(+0.15%)
May 24, 2016	59.88	60.32	59.88	60.30	10,958,418	+0.71(+1.20%)
May 23, 2016	59.63	59.80	59.43	59.59	9,372,327	+0.05(+0.09%)
May 20, 2016	59.04	59.61	59.04	59.53	11,151,489	+0.47(+0.80%)
May 19, 2016	59.35	59.39	58.75	59.06	12,532,423	-0.64(-1.08%)
May 18, 2016	60.24	60.39	59.01	59.70	17,876,562	-0.85(-1.40%)
May 17, 2016	61.26	61.31	60.20	60.55	15,517,123	-0.93(-1.51%)
May 16, 2016	60.95	61.69	60.86	61.48	7,883,972	+0.48(+0.79%)
May 13, 2016	61.28	61.33	60.66	61.00	9,390,823	-0.50(-0.81%)
May 12, 2016	61.25	61.70	60.85	61.50	8,276,062	+0.30(+0.49%)
May 11, 2016	62.23	62.25	61.00	61.19	14,338,060	-1.11(-1.78%)
May 10, 2016	62.45	62.47	62.05	62.30	9,302,311	+0.12(+0.19%)
May 09, 2016	61.81	62.30	61.74	62.19	11,599,514	+0.50(+0.80%)
May 06, 2016	61.02	61.71	60.75	61.69	11,876,600	+0.60(+0.98%)
May 05, 2016	60.71	61.17	60.70	61.09	8,975,419	+0.23(+0.38%)
May 04, 2016	59.65	60.98	59.65	60.86	13,565,310	+0.81(+1.34%)
May 03, 2016	60.04	60.12	59.63	60.05	7,630,400	-0.13(-0.22%)
May 02, 2016	59.16	60.33	59.12	60.19	13,648,425	+0.79(+1.33%)
Apr 29, 2016	59.41	59.74	58.82	59.39	14,275,387	-0.50(-0.83%)
Apr 28, 2016	59.62	60.26	59.62	59.89	7,940,360	-0.14(-0.23%)
Apr 27, 2016	60.01	60.17	59.44	60.03	9,257,565	-0.02(-0.03%)
Apr 26, 2016	59.97	60.36	59.85	60.05	8,159,064	+0.22(+0.36%)
Apr 25, 2016	59.22	59.84	59.22	59.83	6,613,338	+0.37(+0.63%)
Apr 22, 2016	59.11	59.57	58.96	59.46	8,216,379	+0.63(+1.07%)
Apr 21, 2016	59.63	59.91	58.66	58.83	16,465,499	-1.02(-1.70%)
Apr 20, 2016	60.48	60.71	59.80	59.84	14,761,208	-0.85(-1.41%)
Apr 19, 2016	60.74	60.79	60.45	60.70	6,885,960	+0.06(+0.10%)
Apr 18, 2016	60.31	60.67	60.21	60.63	8,482,843	+0.26(+0.42%)
Apr 15, 2016	60.12	60.53	59.94	60.38	8,412,064	+0.40(+0.66%)
Apr 14, 2016	60.22	60.34	59.87	59.98	7,154,401	-0.39(-0.64%)
Apr 13, 2016	60.67	60.73	60.15	60.37	9,277,922	-0.14(-0.23%)
Apr 12, 2016	60.24	60.63	60.08	60.51	11,086,022	+0.41(+0.68%)
Apr 11, 2016	60.25	60.50	60.07	60.10	10,303,871	-0.08(-0.13%)
Apr 08, 2016	60.08	60.41	60.05	60.18	8,598,639	+0.34(+0.57%)
Apr 07, 2016	59.95	60.16	59.54	59.84	10,226,091	-0.33(-0.54%)
Apr 06, 2016	59.96	60.22	59.67	60.16	7,233,926	+0.15(+0.25%)
Apr 05, 2016	60.03	60.22	59.84	60.01	13,288,037	-0.34(-0.57%)
Apr 04, 2016	60.46	60.59	60.15	60.36	8,847,093	-0.09(-0.14%)
Apr 01, 2016	60.13	60.54	59.97	60.44	14,335,463	+0.04(+0.06%)
Mar 31, 2016	59.99	60.48	59.94	60.40	7,555,158	+0.36(+0.59%)
Mar 30, 2016	60.36	60.43	60.00	60.05	7,280,510	-0.09(-0.15%)
Mar 29, 2016	59.25	60.16	58.82	60.14	12,651,623	+1.17(+1.99%)
Mar 28, 2016	58.63	59.12	58.47	58.97	8,139,978	+0.45(+0.77%)
Mar 24, 2016	58.25	58.52	58.52	58.52	7,414,465	+0.05(+0.08%)
Mar 23, 2016	58.91	58.97	58.46	58.47	6,701,531	-0.42(-0.70%)
Mar 22, 2016	58.68	59.02	58.52	58.89	11,981,879	+0.02(+0.03%)
Mar 21, 2016	59.03	59.38	58.77	58.87	9,540,081	-0.38(-0.65%)
Mar 18, 2016	59.66	59.74	59.23	59.25	10,164,782	-0.23(-0.39%)
Mar 17, 2016	58.79	59.62	58.55	59.48	12,693,001	+0.82(+1.40%)
Mar 16, 2016	57.83	58.74	57.59	58.66	11,685,555	+0.74(+1.27%)
Mar 15, 2016	57.64	58.05	57.54	57.93	9,291,878	-0.02(-0.03%)
Mar 14, 2016	57.83	58.01	57.61	57.94	6,814,107	-0.08(-0.13%)
Mar 11, 2016	57.28	58.03	57.11	58.02	12,153,839	+1.34(+2.37%)
Mar 10, 2016	57.18	57.36	56.05	56.68	11,334,891	-0.15(-0.26%)
Mar 09, 2016	56.69	57.11	56.61	56.82	4,532,834	+0.23(+0.41%)
Mar 08, 2016	57.52	57.52	56.51	56.59	9,264,271	-0.59(-1.03%)
Mar 07, 2016	56.80	57.32	56.70	57.18	10,542,003	+0.11(+0.19%)
Mar 04, 2016	56.75	57.18	56.65	57.08	6,871,709	+0.15(+0.27%)
Mar 03, 2016	56.66	56.96	56.40	56.92	8,337,335	+0.28(+0.50%)
Mar 02, 2016	55.79	56.64	55.78	56.64	8,712,065	+0.43(+0.76%)
Mar 01, 2016	55.01	56.27	55.01	56.21	19,945,668	+1.43(+2.60%)
Feb 29, 2016	54.79	55.47	54.67	54.78	10,687,201	-0.09(-0.17%)
Feb 26, 2016	54.81	55.31	54.81	54.88	8,576,901	-0.17(-0.31%)
Feb 25, 2016	54.35	55.08	54.22	55.04	8,835,687	+0.98(+1.82%)
Feb 24, 2016	53.83	54.20	53.47	54.06	7,111,516	+0.02(+0.04%)
Feb 23, 2016	53.92	54.58	53.92	54.04	5,547,932	-0.13(-0.24%)
Feb 22, 2016	53.90	54.49	53.89	54.17	11,814,385	+0.62(+1.16%)
Feb 19, 2016	53.24	53.82	53.01	53.55	9,288,459	+0.11(+0.22%)
Feb 18, 2016	52.94	53.58	52.78	53.43	9,924,025	+0.51(+0.96%)
Feb 17, 2016	52.71	53.47	52.57	52.93	10,644,844	+0.48(+0.91%)
Feb 16, 2016	51.80	52.50	51.69	52.45	9,502,244	+0.99(+1.92%)
Feb 12, 2016	51.27	51.46	51.46	51.46	12,666,303	+0.66(+1.30%)
Feb 11, 2016	50.81	51.14	50.51	50.81	16,399,863	-0.76(-1.47%)
Feb 10, 2016	51.50	52.29	51.44	51.56	12,658,448	+0.27(+0.52%)
Feb 09, 2016	51.48	51.82	50.86	51.30	17,586,098	-0.84(-1.62%)
Feb 08, 2016	53.13	53.47	51.40	52.14	19,124,974	-1.58(-2.94%)
Feb 05, 2016	54.67	54.78	53.69	53.72	15,236,755	-1.23(-2.25%)
Feb 04, 2016	54.60	55.26	54.40	54.95	8,919,108	+0.06(+0.11%)
Feb 03, 2016	54.98	55.11	54.12	54.89	12,685,966	+0.27(+0.49%)
Feb 02, 2016	54.91	55.14	54.37	54.62	13,463,595	-0.58(-1.06%)
Feb 01, 2016	54.97	55.66	54.68	55.21	22,233,014	+0.01(+0.01%)
Jan 29, 2016	54.22	55.21	53.98	55.20	21,408,940	+1.17(+2.17%)
Jan 28, 2016	54.65	54.85	53.81	54.03	17,379,962	-0.36(-0.66%)
Jan 27, 2016	55.15	55.15	53.99	54.39	14,801,155	-0.86(-1.55%)
Jan 26, 2016	54.38	55.27	54.36	55.24	12,137,065	+1.16(+2.14%)
Jan 25, 2016	54.49	54.99	54.05	54.09	13,076,915	-0.54(-0.98%)
Jan 22, 2016	53.78	54.85	53.61	54.62	16,939,412	+1.47(+2.77%)
Jan 21, 2016	52.97	53.91	52.66	53.15	18,177,074	+0.35(+0.67%)
Jan 20, 2016	53.66	53.84	51.62	52.80	28,296,330	-1.44(-2.66%)
Jan 19, 2016	54.17	54.79	54.07	54.24	20,383,178	+0.16(+0.30%)
Jan 15, 2016	54.04	54.08	54.08	54.08	18,626,986	-0.62(-1.14%)
Jan 14, 2016	54.75	55.19	54.29	54.70	14,323,664	-0.08(-0.14%)
Jan 13, 2016	55.88	56.20	54.67	54.78	15,003,647	-0.84(-1.52%)
Jan 12, 2016	56.36	56.45	55.32	55.62	13,373,890	-0.39(-0.70%)
Jan 11, 2016	56.01	56.31	55.80	56.01	12,502,945	+0.22(+0.40%)
Jan 08, 2016	56.90	56.98	55.69	55.79	13,968,327	-0.67(-1.18%)
Jan 07, 2016	56.91	57.22	56.44	56.46	15,399,361	-1.29(-2.23%)
Jan 06, 2016	57.46	57.84	57.37	57.74	14,784,737	-0.19(-0.33%)
Jan 05, 2016	56.98	58.10	56.92	57.94	14,618,200	+0.94(+1.64%)
Jan 04, 2016	57.28	57.28	56.40	57.00	19,255,288	-0.56(-0.97%)
Dec 31, 2015	58.08	57.56	57.56	57.56	9,898,252	-0.44(-0.75%)
Dec 30, 2015	58.30	58.36	57.94	58.00	5,891,038	-0.26(-0.45%)
Dec 29, 2015	57.87	58.33	57.81	58.26	6,807,962	+0.59(+1.02%)
Dec 28, 2015	57.31	57.74	57.17	57.67	8,182,149	+0.17(+0.29%)
Dec 24, 2015	57.48	57.50	57.50	57.50	4,860,949	+0.02(+0.03%)
Dec 23, 2015	56.91	57.51	56.88	57.48	9,292,781	+0.64(+1.13%)
Dec 22, 2015	56.88	57.15	56.68	56.84	10,947,354	+0.23(+0.41%)
Dec 21, 2015	56.70	56.85	56.29	56.60	12,357,151	+0.29(+0.51%)
Dec 18, 2015	56.88	57.07	56.29	56.32	19,022,702	-0.73(-1.27%)
Dec 17, 2015	57.45	57.45	56.85	57.04	12,643,911	-0.28(-0.49%)
Dec 16, 2015	56.45	57.43	56.39	57.32	19,913,660	+1.11(+1.97%)
Dec 15, 2015	55.95	56.48	55.84	56.22	14,418,495	+0.61(+1.10%)
Dec 14, 2015	55.20	55.80	54.96	55.61	17,834,614	+0.17(+0.31%)
Dec 11, 2015	55.47	55.73	55.11	55.43	13,621,871	-0.26(-0.46%)
Dec 10, 2015	55.95	56.27	55.63	55.69	8,863,751	-0.32(-0.57%)
Dec 09, 2015	56.04	56.66	55.76	56.01	18,257,564	-0.35(-0.62%)
Dec 08, 2015	56.24	56.59	56.09	56.35	13,159,459	-0.14(-0.24%)
Dec 07, 2015	56.56	56.77	56.28	56.49	12,927,674	-0.15(-0.27%)
Dec 04, 2015	55.86	56.82	55.71	56.64	12,746,443	+0.93(+1.67%)
Dec 03, 2015	56.42	56.51	55.56	55.71	18,799,036	-0.83(-1.47%)
Dec 02, 2015	57.38	57.55	56.48	56.54	10,615,749	-1.09(-1.89%)
Dec 01, 2015	57.15	57.69	56.90	57.63	12,019,452	+0.70(+1.24%)
Nov 30, 2015	57.38	57.59	56.76	56.93	16,551,054	-0.36(-0.63%)
Nov 27, 2015	56.70	57.46	56.70	57.29	4,300,495	+0.45(+0.80%)
Nov 25, 2015	56.70	56.84	56.84	56.84	5,712,935	+0.19(+0.33%)
Nov 24, 2015	57.01	57.01	56.20	56.65	12,887,789	-0.28(-0.49%)
Nov 23, 2015	56.83	57.16	56.74	56.93	6,801,877	+0.10(+0.17%)
Nov 20, 2015	56.31	56.90	56.30	56.83	10,310,907	+0.58(+1.02%)
Nov 19, 2015	56.23	56.48	56.03	56.26	8,643,909	+0.16(+0.28%)
Nov 18, 2015	55.70	56.14	55.35	56.10	10,962,210	+0.59(+1.06%)
Nov 17, 2015	55.40	55.98	55.23	55.51	12,017,094	+0.03(+0.05%)
Nov 16, 2015	54.73	55.49	54.72	55.48	10,093,010	+0.64(+1.17%)
Nov 13, 2015	55.55	55.72	54.83	54.83	15,447,509	-0.58(-1.05%)
Nov 12, 2015	55.75	55.92	55.35	55.42	8,061,121	-0.40(-0.72%)
Nov 11, 2015	55.76	56.07	55.62	55.82	6,295,478	+0.07(+0.12%)
Nov 10, 2015	55.28	55.86	55.24	55.75	12,860,171	+0.51(+0.92%)
Nov 09, 2015	55.55	55.79	54.86	55.24	18,017,822	-0.76(-1.35%)
Nov 06, 2015	56.76	57.04	55.64	56.00	31,509,422	-1.65(-2.86%)
Nov 05, 2015	57.49	57.69	57.12	57.65	10,655,822	+0.17(+0.29%)
Nov 04, 2015	57.68	57.89	57.33	57.48	9,463,928	-0.25(-0.43%)
Nov 03, 2015	58.10	58.11	57.54	57.73	10,050,014	-0.58(-0.99%)