S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	64.17	64.28	63.77	63.96	718,648	-0.10(-0.16%)
May 27, 2016	63.86	64.06	64.06	64.06	638,961	+0.28(+0.44%)
May 26, 2016	63.78	63.87	63.67	63.78	585,915	+0.08(+0.12%)
May 25, 2016	63.58	63.83	63.34	63.70	932,444	+0.34(+0.53%)
May 24, 2016	62.89	63.48	62.85	63.36	2,261,665	+0.81(+1.29%)
May 23, 2016	62.63	62.72	62.53	62.56	599,486	-0.12(-0.19%)
May 20, 2016	62.57	62.79	62.50	62.68	557,671	+0.33(+0.53%)
May 19, 2016	62.15	62.39	61.87	62.35	904,201	-0.14(-0.23%)
May 18, 2016	62.61	63.05	62.14	62.49	722,352	-0.34(-0.54%)
May 17, 2016	63.55	63.66	62.58	62.83	1,927,238	-0.85(-1.34%)
May 16, 2016	63.20	63.83	63.17	63.68	803,302	+0.51(+0.80%)
May 13, 2016	63.75	63.75	63.00	63.17	1,050,463	-0.66(-1.03%)
May 12, 2016	63.76	63.91	63.48	63.83	605,829	+0.29(+0.46%)
May 11, 2016	63.92	63.94	63.51	63.54	1,185,148	-0.46(-0.72%)
May 10, 2016	63.68	64.00	63.60	64.00	853,706	+0.52(+0.81%)
May 09, 2016	63.39	63.58	63.24	63.48	670,487	+0.17(+0.27%)
May 06, 2016	62.87	63.33	62.75	63.31	625,529	+0.27(+0.42%)
May 05, 2016	63.15	63.36	62.94	63.04	5,141,312	-0.07(-0.11%)
May 04, 2016	63.01	63.27	62.94	63.11	3,355,662	-0.06(-0.10%)
May 03, 2016	63.36	63.36	62.86	63.18	2,117,946	-0.45(-0.70%)
May 02, 2016	63.27	63.65	62.99	63.62	562,367	+0.53(+0.84%)
Apr 29, 2016	63.08	63.20	62.73	63.09	1,663,324	-0.18(-0.28%)
Apr 28, 2016	63.39	63.80	63.13	63.27	976,422	-0.54(-0.85%)
Apr 27, 2016	63.52	63.89	63.36	63.81	718,827	+0.36(+0.57%)
Apr 26, 2016	63.31	63.54	63.23	63.45	675,642	+0.30(+0.47%)
Apr 25, 2016	63.06	63.15	62.86	63.15	661,866	-0.02(-0.04%)
Apr 22, 2016	62.86	63.23	62.86	63.18	923,470	+0.42(+0.67%)
Apr 21, 2016	63.54	63.55	62.74	62.75	887,337	-0.81(-1.27%)
Apr 20, 2016	63.87	63.97	63.54	63.56	1,000,763	-0.25(-0.39%)
Apr 19, 2016	63.60	63.90	63.57	63.81	1,015,765	+0.28(+0.44%)
Apr 18, 2016	63.10	63.54	63.03	63.53	892,261	+0.24(+0.38%)
Apr 15, 2016	63.07	63.31	63.05	63.29	846,182	+0.25(+0.40%)
Apr 14, 2016	63.19	63.30	62.98	63.04	1,185,754	-0.13(-0.21%)
Apr 13, 2016	62.92	63.17	62.73	63.17	849,405	+0.52(+0.82%)
Apr 12, 2016	62.13	62.75	62.11	62.65	1,102,925	+0.62(+1.00%)
Apr 11, 2016	62.29	62.62	62.04	62.04	1,450,118	-0.05(-0.09%)
Apr 08, 2016	62.10	62.36	61.93	62.09	632,138	+0.33(+0.53%)
Apr 07, 2016	62.01	62.13	61.52	61.76	940,714	-0.54(-0.87%)
Apr 06, 2016	62.08	62.30	61.70	62.30	2,015,510	+0.36(+0.58%)
Apr 05, 2016	62.18	62.23	61.83	61.94	1,078,861	-0.52(-0.83%)
Apr 04, 2016	62.84	62.84	62.37	62.46	597,106	-0.38(-0.61%)
Apr 01, 2016	62.17	62.86	62.04	62.84	620,314	+0.34(+0.55%)
Mar 31, 2016	62.63	62.71	62.40	62.50	774,230	-0.14(-0.22%)
Mar 30, 2016	62.80	62.84	62.55	62.64	1,155,636	+0.05(+0.07%)
Mar 29, 2016	61.75	62.59	61.65	62.59	1,006,832	+0.75(+1.21%)
Mar 28, 2016	61.77	61.93	61.58	61.84	625,063	+0.18(+0.29%)
Mar 24, 2016	61.32	61.66	61.66	61.66	713,651	+0.07(+0.11%)
Mar 23, 2016	61.89	61.89	61.58	61.59	601,378	-0.41(-0.66%)
Mar 22, 2016	61.79	62.13	61.64	62.00	719,291	+0.02(+0.04%)
Mar 21, 2016	61.94	62.07	61.78	61.97	604,317	+0.01(+0.01%)
Mar 18, 2016	61.97	62.18	61.82	61.97	2,039,844	+0.02(+0.02%)
Mar 17, 2016	61.08	62.06	61.04	61.95	1,463,264	+0.92(+1.50%)
Mar 16, 2016	60.40	61.13	60.37	61.03	1,219,983	+0.51(+0.85%)
Mar 15, 2016	60.26	60.56	60.19	60.52	689,034	-0.12(-0.20%)
Mar 14, 2016	60.65	60.74	60.48	60.64	739,156	-0.17(-0.28%)
Mar 11, 2016	60.41	60.83	60.41	60.81	1,054,147	+0.80(+1.33%)
Mar 10, 2016	60.12	60.36	59.45	60.01	992,728	+0.00(+0.00%)
Mar 09, 2016	60.03	60.20	59.85	60.01	668,852	+0.19(+0.31%)
Mar 08, 2016	60.03	60.16	59.76	59.83	991,622	-0.47(-0.77%)
Mar 07, 2016	59.77	60.32	59.73	60.29	986,272	+0.31(+0.52%)
Mar 04, 2016	59.61	60.10	59.40	59.98	1,259,180	+0.37(+0.63%)
Mar 03, 2016	59.18	59.61	58.99	59.61	1,624,338	+0.37(+0.63%)
Mar 02, 2016	58.68	59.24	58.53	59.24	863,409	+0.38(+0.65%)
Mar 01, 2016	58.13	58.87	58.06	58.86	1,573,767	+1.05(+1.82%)
Feb 29, 2016	58.18	58.57	57.81	57.81	673,093	-0.42(-0.72%)
Feb 26, 2016	58.61	58.62	58.10	58.23	1,004,282	-0.16(-0.28%)
Feb 25, 2016	57.90	58.39	57.74	58.39	543,299	+0.59(+1.02%)
Feb 24, 2016	57.12	57.85	56.81	57.80	536,691	+0.27(+0.47%)
Feb 23, 2016	57.88	58.03	57.47	57.53	725,671	-0.49(-0.84%)
Feb 22, 2016	57.95	58.14	57.90	58.02	847,264	+0.53(+0.92%)
Feb 19, 2016	57.36	57.51	57.13	57.49	575,632	-0.09(-0.15%)
Feb 18, 2016	57.51	57.71	57.31	57.57	707,103	+0.12(+0.22%)
Feb 17, 2016	57.15	57.59	57.14	57.45	716,267	+0.55(+0.97%)
Feb 16, 2016	56.55	56.93	56.29	56.90	878,506	+0.75(+1.34%)
Feb 12, 2016	55.61	56.14	56.14	56.14	1,027,159	+1.00(+1.82%)
Feb 11, 2016	54.97	55.42	54.70	55.14	969,222	-0.58(-1.05%)
Feb 10, 2016	56.27	56.50	55.70	55.72	1,250,831	-0.28(-0.50%)
Feb 09, 2016	55.68	56.29	55.60	56.00	937,035	-0.06(-0.11%)
Feb 08, 2016	56.11	56.19	55.40	56.07	971,210	-0.26(-0.46%)
Feb 05, 2016	56.65	56.75	56.22	56.32	857,700	-0.47(-0.82%)
Feb 04, 2016	56.34	57.08	56.30	56.79	1,338,856	+0.38(+0.68%)
Feb 03, 2016	56.02	56.56	55.28	56.41	1,216,771	+0.74(+1.33%)
Feb 02, 2016	55.93	55.97	55.51	55.67	1,049,046	-0.68(-1.20%)
Feb 01, 2016	55.86	56.59	55.75	56.34	1,981,699	+0.24(+0.43%)
Jan 29, 2016	54.98	56.10	54.98	56.10	1,691,234	+1.31(+2.40%)
Jan 28, 2016	54.77	54.98	54.32	54.79	1,323,272	+0.40(+0.73%)
Jan 27, 2016	54.55	55.15	54.04	54.39	1,202,656	-0.26(-0.48%)
Jan 26, 2016	53.83	54.72	53.83	54.66	795,030	+1.06(+1.98%)
Jan 25, 2016	54.21	54.28	53.52	53.59	2,547,584	-0.77(-1.42%)
Jan 22, 2016	54.02	54.42	53.93	54.36	1,815,898	+0.97(+1.82%)
Jan 21, 2016	53.21	53.94	52.92	53.39	3,396,291	+0.21(+0.39%)
Jan 20, 2016	53.06	53.62	51.98	53.18	2,752,214	-0.64(-1.18%)
Jan 19, 2016	54.07	54.22	53.41	53.82	2,885,817	+0.19(+0.35%)
Jan 15, 2016	53.35	53.63	53.63	53.63	2,415,914	-0.72(-1.33%)
Jan 14, 2016	53.80	54.68	53.55	54.35	1,849,661	+0.70(+1.30%)
Jan 13, 2016	54.71	54.90	53.55	53.66	917,235	-0.96(-1.75%)
Jan 12, 2016	54.69	54.80	54.01	54.61	796,105	+0.29(+0.53%)
Jan 11, 2016	54.58	54.70	53.86	54.32	2,816,370	-0.02(-0.03%)
Jan 08, 2016	55.16	55.25	54.28	54.34	1,425,611	-0.53(-0.96%)
Jan 07, 2016	55.12	55.59	54.74	54.87	1,440,613	-1.13(-2.01%)
Jan 06, 2016	56.00	56.25	55.69	56.00	1,112,864	-0.65(-1.15%)
Jan 05, 2016	56.48	56.73	56.27	56.65	1,080,810	+0.23(+0.41%)
Jan 04, 2016	56.26	56.42	55.84	56.41	3,551,566	-0.78(-1.36%)
Dec 31, 2015	57.61	57.19	57.19	57.19	939,944	-0.63(-1.09%)
Dec 30, 2015	58.03	58.17	57.76	57.82	2,706,055	-0.29(-0.50%)
Dec 29, 2015	58.02	58.23	57.92	58.11	1,763,435	+0.44(+0.77%)
Dec 28, 2015	57.44	57.68	57.22	57.67	2,183,240	+0.09(+0.15%)
Dec 24, 2015	57.62	57.58	57.58	57.58	821,984	-0.09(-0.15%)
Dec 23, 2015	57.15	57.71	57.15	57.67	3,575,633	+0.79(+1.38%)
Dec 22, 2015	56.45	57.01	56.25	56.88	1,625,491	+0.67(+1.19%)
Dec 21, 2015	56.06	56.34	55.84	56.21	3,362,377	+0.36(+0.64%)
Dec 18, 2015	56.61	56.69	55.83	55.86	2,276,760	-0.81(-1.43%)
Dec 17, 2015	57.46	57.46	56.66	56.66	1,411,246	-0.72(-1.25%)
Dec 16, 2015	56.77	57.48	56.69	57.38	2,181,995	+0.81(+1.44%)
Dec 15, 2015	56.47	56.81	56.41	56.57	2,013,363	+0.49(+0.88%)
Dec 14, 2015	55.93	56.10	55.49	56.07	2,575,351	+0.25(+0.45%)
Dec 11, 2015	56.01	56.31	55.68	55.82	1,524,424	-0.79(-1.39%)
Dec 10, 2015	56.77	57.01	56.54	56.61	1,900,095	-0.09(-0.16%)
Dec 09, 2015	56.93	57.62	56.51	56.70	1,492,851	-0.39(-0.69%)
Dec 08, 2015	57.21	57.40	56.92	57.10	1,463,027	-0.50(-0.87%)
Dec 07, 2015	57.83	57.83	57.36	57.59	1,935,958	-0.41(-0.71%)
Dec 04, 2015	57.19	58.04	57.19	58.00	1,363,608	+0.89(+1.57%)
Dec 03, 2015	57.83	57.88	56.88	57.11	1,211,973	-0.66(-1.13%)
Dec 02, 2015	58.44	58.44	57.68	57.77	1,154,599	-0.69(-1.19%)
Dec 01, 2015	58.21	58.53	58.18	58.46	1,223,226	+0.42(+0.72%)
Nov 30, 2015	58.40	58.42	58.02	58.04	1,739,705	-0.25(-0.42%)
Nov 27, 2015	58.13	58.38	58.03	58.29	185,558	+0.15(+0.26%)
Nov 25, 2015	58.23	58.14	58.14	58.14	1,004,862	-0.05(-0.08%)
Nov 24, 2015	57.85	58.30	57.67	58.18	950,201	+0.13(+0.22%)
Nov 23, 2015	57.94	58.28	57.93	58.06	1,343,907	+0.12(+0.21%)
Nov 20, 2015	57.98	58.23	57.80	57.94	943,286	+0.19(+0.32%)
Nov 19, 2015	57.66	57.84	57.64	57.75	690,597	+0.07(+0.13%)
Nov 18, 2015	56.95	57.73	56.90	57.68	942,978	+0.81(+1.43%)
Nov 17, 2015	57.12	57.30	56.74	56.86	845,467	-0.17(-0.30%)
Nov 16, 2015	56.12	57.06	56.12	57.04	1,007,930	+0.87(+1.55%)
Nov 13, 2015	56.42	56.66	56.16	56.16	896,276	-0.42(-0.74%)
Nov 12, 2015	57.24	57.24	56.55	56.58	899,856	-0.91(-1.58%)
Nov 11, 2015	57.80	57.80	57.44	57.49	586,319	-0.12(-0.21%)
Nov 10, 2015	57.29	57.62	57.28	57.61	884,513	+0.20(+0.35%)
Nov 09, 2015	57.81	57.81	57.12	57.41	1,082,193	-0.56(-0.96%)
Nov 06, 2015	58.26	58.30	57.62	57.97	958,263	-0.56(-0.95%)
Nov 05, 2015	58.60	58.62	58.24	58.53	719,508	-0.09(-0.15%)
Nov 04, 2015	58.79	58.84	58.50	58.61	643,788	-0.07(-0.13%)
Nov 03, 2015	58.57	58.87	58.41	58.69	1,048,737	+0.04(+0.08%)
Nov 02, 2015	58.06	58.74	58.06	58.64	1,063,492	+0.72(+1.25%)
Oct 30, 2015	58.11	58.24	57.92	57.92	777,043	-0.10(-0.18%)
Oct 29, 2015	57.94	58.10	57.74	58.03	724,815	-0.04(-0.06%)
Oct 28, 2015	57.51	58.11	57.36	58.06	808,385	+0.51(+0.89%)
Oct 27, 2015	57.57	57.68	57.30	57.55	1,095,320	-0.25(-0.43%)
Oct 26, 2015	57.74	57.87	57.68	57.80	491,389	+0.06(+0.10%)
Oct 23, 2015	57.97	57.97	57.44	57.74	816,522	+0.05(+0.09%)
Oct 22, 2015	56.81	57.83	56.81	57.68	878,965	+1.15(+2.04%)
Oct 21, 2015	56.89	57.02	56.48	56.53	575,803	-0.23(-0.41%)
Oct 20, 2015	56.55	56.92	56.55	56.76	850,519	+0.10(+0.17%)
Oct 19, 2015	56.45	56.69	56.43	56.66	437,048	+0.04(+0.07%)
Oct 16, 2015	56.45	56.66	56.30	56.63	682,334	+0.22(+0.40%)
Oct 15, 2015	55.89	56.40	55.72	56.40	710,602	+0.64(+1.15%)
Oct 14, 2015	56.09	56.32	55.71	55.76	768,314	-0.38(-0.68%)
Oct 13, 2015	56.28	56.54	56.07	56.14	869,600	-0.34(-0.61%)
Oct 12, 2015	56.36	56.61	56.31	56.48	1,035,078	+0.13(+0.22%)
Oct 09, 2015	56.50	56.62	56.23	56.36	619,246	-0.10(-0.17%)
Oct 08, 2015	55.63	56.51	55.63	56.45	864,091	+0.70(+1.26%)
Oct 07, 2015	55.43	55.77	55.27	55.75	786,673	+0.56(+1.01%)
Oct 06, 2015	55.36	55.44	55.13	55.20	693,385	-0.22(-0.39%)
Oct 05, 2015	54.64	55.43	54.64	55.41	1,254,506	+1.11(+2.04%)
Oct 02, 2015	53.16	54.32	53.03	54.30	973,889	+0.64(+1.19%)
Oct 01, 2015	53.81	53.95	53.18	53.66	1,414,572	-0.10(-0.18%)
Sep 30, 2015	53.51	53.82	53.24	53.76	1,655,684	+0.71(+1.33%)
Sep 29, 2015	52.86	53.18	52.75	53.05	1,634,043	+0.23(+0.44%)
Sep 28, 2015	53.53	53.57	52.71	52.82	1,011,274	-0.95(-1.77%)
Sep 25, 2015	53.87	54.21	53.56	53.77	920,678	+0.17(+0.32%)
Sep 24, 2015	53.37	53.70	53.07	53.60	984,782	-0.07(-0.14%)
Sep 23, 2015	53.93	53.98	53.50	53.68	982,797	-0.14(-0.26%)
Sep 22, 2015	53.84	54.06	53.58	53.82	968,615	-0.64(-1.18%)
Sep 21, 2015	54.40	54.83	54.31	54.46	1,067,460	+0.31(+0.56%)
Sep 18, 2015	54.09	54.72	54.02	54.15	922,398	-0.64(-1.17%)
Sep 17, 2015	54.82	55.53	54.69	54.79	993,069	-0.03(-0.05%)
Sep 16, 2015	54.30	54.90	54.30	54.82	752,158	+0.57(+1.05%)
Sep 15, 2015	53.81	54.36	53.70	54.25	756,529	+0.58(+1.09%)
Sep 14, 2015	53.82	53.82	53.56	53.67	1,275,701	-0.19(-0.34%)
Sep 11, 2015	53.44	53.85	53.26	53.85	808,515	+0.29(+0.54%)
Sep 10, 2015	53.48	54.00	53.42	53.56	1,091,426	-0.01(-0.03%)
Sep 09, 2015	54.57	54.67	53.49	53.58	1,290,630	-0.60(-1.11%)
Sep 08, 2015	53.67	54.21	53.61	54.18	1,269,173	+1.17(+2.21%)
Sep 04, 2015	53.20	53.01	53.01	53.01	1,062,395	-0.81(-1.51%)
Sep 03, 2015	53.87	54.28	53.69	53.82	1,271,811	+0.13(+0.23%)
Sep 02, 2015	53.60	53.70	53.10	53.70	1,411,303	+0.62(+1.17%)
Sep 01, 2015	53.97	53.97	52.81	53.07	1,733,412	-1.44(-2.63%)
Aug 31, 2015	54.75	54.78	54.39	54.51	1,600,483	-0.44(-0.79%)
Aug 28, 2015	54.71	55.05	54.64	54.95	1,805,923	+0.06(+0.11%)
Aug 27, 2015	54.33	55.04	54.01	54.89	1,356,928	+1.09(+2.02%)
Aug 26, 2015	52.80	53.89	52.53	53.80	1,668,608	+1.52(+2.90%)
Aug 25, 2015	54.63	54.74	52.28	52.28	2,208,205	-0.90(-1.70%)
Aug 24, 2015	52.13	54.80	46.45	53.19	4,410,946	-2.21(-3.99%)
Aug 21, 2015	56.26	56.38	55.38	55.40	1,344,155	-1.26(-2.22%)
Aug 20, 2015	57.17	57.26	56.63	56.66	858,276	-0.87(-1.52%)
Aug 19, 2015	57.80	57.94	57.24	57.53	616,150	-0.45(-0.78%)
Aug 18, 2015	57.97	58.14	57.90	57.98	687,026	-0.13(-0.22%)
Aug 17, 2015	57.69	58.12	57.46	58.11	586,905	+0.27(+0.47%)
Aug 14, 2015	57.36	57.84	57.32	57.83	475,538	+0.44(+0.77%)
Aug 13, 2015	57.35	57.57	57.18	57.39	533,066	-0.02(-0.04%)
Aug 12, 2015	56.97	57.46	56.63	57.41	753,785	+0.07(+0.12%)
Aug 11, 2015	57.28	57.43	57.14	57.34	977,333	-0.30(-0.51%)
Aug 10, 2015	57.25	57.65	57.25	57.64	1,110,831	+0.61(+1.06%)
Aug 07, 2015	57.09	57.09	56.83	57.03	1,955,322	-0.07(-0.12%)
Aug 06, 2015	57.41	57.41	56.80	57.10	677,019	-0.32(-0.55%)
Aug 05, 2015	57.40	57.63	57.30	57.42	447,830	+0.26(+0.45%)
Aug 04, 2015	57.31	57.51	57.08	57.16	488,062	-0.20(-0.35%)
Aug 03, 2015	57.32	57.46	57.11	57.36	558,856	-0.01(-0.03%)
Jul 31, 2015	57.46	57.63	57.35	57.37	693,031	+0.04(+0.08%)
Jul 30, 2015	57.19	57.40	57.04	57.33	630,025	+0.04(+0.08%)
Jul 29, 2015	56.78	57.35	56.75	57.29	627,680	+0.50(+0.89%)
Jul 28, 2015	56.39	56.80	56.16	56.78	1,109,908	+0.59(+1.05%)
Jul 27, 2015	56.10	56.33	56.03	56.19	654,659	-0.13(-0.22%)
Jul 24, 2015	56.72	56.76	56.29	56.32	558,544	-0.41(-0.72%)
Jul 23, 2015	57.18	57.18	56.64	56.72	519,331	-0.38(-0.66%)
Jul 22, 2015	56.91	57.23	56.91	57.10	455,476	+0.05(+0.09%)
Jul 21, 2015	57.43	57.43	56.96	57.05	568,565	-0.34(-0.59%)
Jul 20, 2015	57.46	57.50	57.26	57.39	491,685	-0.05(-0.09%)
Jul 17, 2015	57.69	57.73	57.33	57.44	575,416	-0.34(-0.59%)
Jul 16, 2015	57.74	57.83	57.65	57.78	691,198	+0.24(+0.42%)
Jul 15, 2015	57.62	57.67	57.43	57.54	644,238	-0.13(-0.23%)
Jul 14, 2015	57.53	57.74	57.48	57.67	623,974	+0.15(+0.26%)
Jul 13, 2015	57.35	57.57	57.35	57.52	716,261	+0.41(+0.71%)
Jul 10, 2015	57.03	57.23	56.97	57.12	1,769,997	+0.53(+0.94%)
Jul 09, 2015	57.22	57.28	56.58	56.58	834,065	-0.07(-0.13%)
Jul 08, 2015	57.01	57.11	56.55	56.66	713,930	-0.70(-1.23%)
Jul 07, 2015	56.90	57.42	56.46	57.36	1,396,046	+0.50(+0.89%)
Jul 06, 2015	56.64	57.05	56.61	56.86	914,289	-0.16(-0.27%)
Jul 02, 2015	56.95	57.01	57.01	57.01	733,217	+0.00(+0.00%)
Jul 01, 2015	56.96	57.06	56.77	57.01	604,361	+0.61(+1.09%)
Jun 30, 2015	56.95	56.95	56.35	56.40	1,107,281	-0.10(-0.18%)
Jun 29, 2015	57.23	57.40	56.46	56.50	1,315,361	-1.08(-1.88%)
Jun 26, 2015	57.41	57.61	57.31	57.58	568,461	+0.27(+0.46%)
Jun 25, 2015	57.69	57.73	57.30	57.31	1,692,962	-0.25(-0.44%)
Jun 24, 2015	57.93	58.00	57.57	57.57	1,106,846	-0.41(-0.71%)
Jun 23, 2015	58.10	58.16	57.89	57.98	516,379	-0.09(-0.15%)
Jun 22, 2015	58.09	58.25	58.00	58.07	605,119	+0.24(+0.42%)
Jun 19, 2015	58.04	58.14	57.83	57.83	511,899	-0.26(-0.44%)
Jun 18, 2015	57.57	58.24	57.57	58.08	654,139	+0.62(+1.09%)
Jun 17, 2015	57.38	57.60	57.14	57.46	718,948	+0.18(+0.31%)
Jun 16, 2015	56.86	57.31	56.75	57.28	675,359	+0.38(+0.67%)
Jun 15, 2015	56.97	57.09	56.69	56.90	790,390	-0.38(-0.65%)
Jun 12, 2015	57.46	57.59	57.23	57.27	555,948	-0.40(-0.70%)
Jun 11, 2015	57.61	57.75	57.55	57.68	851,862	+0.24(+0.41%)
Jun 10, 2015	57.12	57.61	57.12	57.44	1,022,633	+0.54(+0.96%)
Jun 09, 2015	56.99	57.13	56.87	56.90	748,719	-0.07(-0.13%)
Jun 08, 2015	57.10	57.20	56.97	56.97	613,528	-0.16(-0.28%)
Jun 05, 2015	57.15	57.30	56.94	57.13	1,070,885	-0.24(-0.41%)
Jun 04, 2015	57.63	57.73	57.29	57.37	696,685	-0.42(-0.73%)
Jun 03, 2015	57.74	57.99	57.67	57.79	1,029,629	+0.07(+0.13%)
Jun 02, 2015	57.62	57.87	57.46	57.71	562,766	-0.06(-0.10%)