S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	71.21	71.51	71.13	71.22	503,212	-0.06(-0.09%)
Mar 30, 2017	71.12	71.35	71.02	71.28	368,805	+0.15(+0.20%)
Mar 29, 2017	71.11	71.23	70.94	71.14	491,219	-0.04(-0.06%)
Mar 28, 2017	70.72	71.31	70.59	71.18	660,223	+0.40(+0.56%)
Mar 27, 2017	70.55	70.88	70.36	70.78	673,747	-0.17(-0.24%)
Mar 24, 2017	71.15	71.33	70.73	70.95	844,994	-0.15(-0.22%)
Mar 23, 2017	70.98	71.53	70.93	71.10	640,945	+0.06(+0.09%)
Mar 22, 2017	71.00	71.07	70.68	71.04	959,384	+0.06(+0.09%)
Mar 21, 2017	71.80	71.86	70.92	70.97	1,066,150	-0.67(-0.94%)
Mar 20, 2017	71.88	71.97	71.52	71.65	598,126	-0.23(-0.32%)
Mar 17, 2017	71.88	72.05	71.69	71.88	710,451	+0.12(+0.17%)
Mar 16, 2017	71.97	72.09	71.62	71.76	749,670	-0.14(-0.19%)
Mar 15, 2017	71.20	72.07	71.17	71.90	739,745	+0.87(+1.22%)
Mar 14, 2017	70.92	71.11	70.82	71.03	960,815	-0.18(-0.25%)
Mar 13, 2017	71.15	71.24	71.03	71.21	561,128	+0.07(+0.10%)
Mar 10, 2017	71.02	71.17	70.79	71.13	739,712	+0.47(+0.67%)
Mar 09, 2017	70.82	70.96	70.47	70.66	788,883	-0.14(-0.19%)
Mar 08, 2017	71.12	71.13	70.80	70.80	750,679	-0.33(-0.46%)
Mar 07, 2017	71.29	71.31	71.10	71.13	659,390	-0.23(-0.32%)
Mar 06, 2017	71.34	71.47	71.18	71.35	855,277	-0.25(-0.35%)
Mar 03, 2017	71.70	71.76	71.33	71.60	669,944	-0.14(-0.19%)
Mar 02, 2017	72.11	72.11	71.68	71.74	670,511	-0.42(-0.58%)
Mar 01, 2017	71.81	72.30	71.73	72.15	1,349,724	+0.78(+1.09%)
Feb 28, 2017	71.45	71.51	71.28	71.38	1,063,165	-0.34(-0.47%)
Feb 27, 2017	71.63	71.80	71.46	71.71	946,887	+0.09(+0.12%)
Feb 24, 2017	71.29	71.64	71.20	71.62	921,562	+0.13(+0.18%)
Feb 23, 2017	71.54	71.62	71.25	71.50	879,005	+0.10(+0.14%)
Feb 22, 2017	71.31	71.50	71.17	71.40	529,538	+0.01(+0.01%)
Feb 21, 2017	71.06	71.44	71.01	71.39	1,125,883	+0.42(+0.59%)
Feb 17, 2017		70.97	70.97	70.97	0	+0.23(+0.32%)
Feb 16, 2017	70.65	70.76	70.39	70.75	1,073,884	+0.12(+0.17%)
Feb 15, 2017	70.23	70.68	70.11	70.63	752,544	+0.32(+0.46%)
Feb 14, 2017	70.16	70.32	69.94	70.31	1,020,154	+0.03(+0.05%)
Feb 13, 2017	70.19	70.37	70.10	70.27	923,585	+0.28(+0.40%)
Feb 10, 2017	69.75	70.06	69.69	69.99	805,585	+0.35(+0.50%)
Feb 09, 2017		69.72	69.28	69.65	1,421,422	+0.35(+0.50%)
Feb 08, 2017	69.17	69.33	69.04	69.30	1,170,126	+0.10(+0.15%)
Feb 07, 2017	69.23	69.38	69.09	69.20	847,911	+0.13(+0.19%)
Feb 06, 2017	69.20	69.37	69.03	69.07	1,246,043	-0.27(-0.38%)
Feb 03, 2017	69.16	69.43	69.07	69.33	1,091,472	+0.47(+0.69%)
Feb 02, 2017	68.74	68.99	68.60	68.86	1,393,978	+0.06(+0.09%)
Feb 01, 2017	69.26	69.41	68.62	68.79	949,878	-0.50(-0.72%)
Jan 31, 2017	69.06	69.32	68.93	69.29	1,101,850	+0.11(+0.16%)
Jan 30, 2017	69.33	69.36	68.94	69.18	967,924	-0.35(-0.51%)
Jan 27, 2017	69.69	69.74	69.37	69.53	699,907	-0.27(-0.38%)
Jan 26, 2017	69.89	69.95	69.63	69.80	1,351,040	-0.11(-0.16%)
Jan 25, 2017	69.73	69.95	69.63	69.91	893,676	+0.42(+0.60%)
Jan 24, 2017	69.06	69.56	69.04	69.49	1,056,839	+0.54(+0.78%)
Jan 23, 2017	69.01	69.08	68.72	68.95	1,549,414	-0.10(-0.14%)
Jan 20, 2017	69.02	69.25	68.84	69.05	3,474,892	+0.23(+0.34%)
Jan 19, 2017	69.21	69.29	68.62	68.82	676,265	-0.42(-0.60%)
Jan 18, 2017	69.19	69.32	69.00	69.24	656,976	+0.12(+0.17%)
Jan 17, 2017	69.00	69.30	68.89	69.12	958,936	-0.02(-0.03%)
Jan 13, 2017		69.14	69.14	69.14	0	+0.12(+0.17%)
Jan 12, 2017	69.04	69.10	68.46	69.02	2,013,061	-0.09(-0.13%)
Jan 11, 2017	68.86	69.13	68.75	69.11	1,530,892	+0.26(+0.37%)
Jan 10, 2017	68.85	69.09	68.72	68.85	1,019,545	+0.03(+0.05%)
Jan 09, 2017	69.36	69.36	68.81	68.82	1,434,893	-0.61(-0.88%)
Jan 06, 2017	69.36	69.62	69.15	69.43	1,074,758	+0.07(+0.10%)
Jan 05, 2017	69.56	69.56	69.15	69.36	1,015,614	-0.23(-0.32%)
Jan 04, 2017	69.11	69.66	69.11	69.58	1,158,756	+0.59(+0.86%)
Jan 03, 2017	69.08	69.16	68.60	68.99	1,227,586	+0.19(+0.28%)
Dec 30, 2016		68.79	68.79	68.79	0	-0.12(-0.17%)
Dec 29, 2016	68.75	69.01	68.75	68.91	757,849	+0.19(+0.28%)
Dec 28, 2016	69.39	69.42	68.65	68.72	1,226,402	-0.58(-0.84%)
Dec 27, 2016	69.20	69.40	69.16	69.30	1,016,405	+0.18(+0.27%)
Dec 23, 2016		69.12	69.12	69.12	0	+0.06(+0.09%)
Dec 22, 2016	69.16	69.28	68.88	69.05	831,916	-0.17(-0.24%)
Dec 21, 2016	69.47	69.55	69.20	69.22	1,008,512	-0.24(-0.35%)
Dec 20, 2016	69.47	69.59	69.28	69.46	1,015,251	+0.16(+0.23%)
Dec 19, 2016	68.98	69.30	68.91	69.30	1,419,852	+0.43(+0.62%)
Dec 16, 2016	68.95	69.33	68.78	68.87	1,651,142	+0.02(+0.03%)
Dec 15, 2016	68.73	69.18	68.55	68.85	1,138,474	+0.12(+0.17%)
Dec 14, 2016	69.66	69.82	68.64	68.73	1,144,755	-0.97(-1.39%)
Dec 13, 2016	69.62	69.80	69.42	69.70	1,135,663	+0.26(+0.38%)
Dec 12, 2016	69.44	69.66	69.25	69.44	2,466,197	-0.02(-0.03%)
Dec 09, 2016	69.30	69.48	69.24	69.46	2,635,686	+0.12(+0.17%)
Dec 08, 2016	69.04	69.51	68.83	69.34	1,130,018	+0.28(+0.41%)
Dec 07, 2016	68.10	69.06	68.09	69.06	866,182	+0.94(+1.38%)
Dec 06, 2016	67.88	68.11	67.70	68.11	830,859	+0.32(+0.47%)
Dec 05, 2016	67.70	67.83	67.62	67.80	1,177,747	+0.34(+0.50%)
Dec 02, 2016	67.42	67.73	67.28	67.46	1,128,441	+0.05(+0.07%)
Dec 01, 2016	67.58	67.74	67.32	67.41	886,832	-0.02(-0.02%)
Nov 30, 2016	68.00	68.06	67.43	67.43	1,023,615	-0.50(-0.73%)
Nov 29, 2016	67.62	68.05	67.59	67.92	802,534	+0.25(+0.36%)
Nov 28, 2016	67.80	67.92	67.62	67.68	1,489,347	-0.18(-0.27%)
Nov 25, 2016	67.55	67.87	67.53	67.86	377,944	+0.41(+0.61%)
Nov 23, 2016		67.45	67.45	67.45	0	+0.06(+0.09%)
Nov 22, 2016	67.17	67.45	67.00	67.39	1,133,461	+0.39(+0.58%)
Nov 21, 2016	66.76	67.02	66.72	67.00	908,312	+0.45(+0.68%)
Nov 18, 2016	66.71	66.75	66.49	66.55	879,456	-0.10(-0.15%)
Nov 17, 2016	66.70	66.85	66.57	66.65	1,291,281	-0.01(-0.01%)
Nov 16, 2016	66.75	66.82	66.45	66.66	1,586,564	-0.14(-0.21%)
Nov 15, 2016	66.53	66.81	66.41	66.80	1,277,752	+0.25(+0.37%)
Nov 14, 2016	66.18	66.61	66.08	66.56	4,154,494	+0.50(+0.75%)
Nov 11, 2016	65.82	66.09	65.71	66.06	1,291,597	+0.08(+0.12%)
Nov 10, 2016	65.95	66.26	65.57	65.98	1,237,625	+0.27(+0.41%)
Nov 09, 2016	64.29	65.95	64.18	65.71	3,092,712	+0.72(+1.11%)
Nov 08, 2016	64.60	65.16	64.57	64.99	1,023,682	+0.28(+0.43%)
Nov 07, 2016	64.21	64.73	64.19	64.71	1,531,745	+1.25(+1.97%)
Nov 04, 2016	63.55	63.84	63.45	63.46	1,320,762	+0.03(+0.05%)
Nov 03, 2016	63.60	63.73	63.33	63.43	657,708	-0.02(-0.02%)
Nov 02, 2016	63.79	63.86	63.44	63.45	934,426	-0.40(-0.62%)
Nov 01, 2016	64.52	64.55	63.58	63.84	899,468	-0.60(-0.93%)
Oct 31, 2016	64.22	64.52	64.09	64.44	1,170,971	+0.37(+0.58%)
Oct 28, 2016	64.07	64.44	63.83	64.07	790,311	+0.01(+0.01%)
Oct 27, 2016	64.77	64.79	64.00	64.06	616,152	-0.51(-0.80%)
Oct 26, 2016	64.48	64.75	64.35	64.58	667,575	-0.08(-0.12%)
Oct 25, 2016	64.86	64.89	64.60	64.66	956,452	-0.28(-0.44%)
Oct 24, 2016	64.97	65.27	64.80	64.94	507,046	+0.18(+0.28%)
Oct 21, 2016	64.61	64.82	64.39	64.76	1,163,601	-0.12(-0.18%)
Oct 20, 2016	65.04	65.20	64.70	64.88	560,806	-0.25(-0.39%)
Oct 19, 2016	65.12	65.26	64.85	65.13	829,431	+0.13(+0.21%)
Oct 18, 2016	65.22	65.29	64.85	65.00	649,991	+0.14(+0.22%)
Oct 17, 2016	64.97	65.08	64.81	64.85	592,775	-0.10(-0.16%)
Oct 14, 2016	65.21	65.44	64.95	64.96	668,130	+0.00(+0.00%)
Oct 13, 2016	64.81	65.14	64.47	64.96	710,077	-0.11(-0.17%)
Oct 12, 2016	64.81	65.20	64.75	65.07	535,856	+0.30(+0.46%)
Oct 11, 2016	65.50	65.51	64.53	64.77	972,979	-0.87(-1.33%)
Oct 10, 2016	65.42	65.93	65.58	65.64	711,875	+0.22(+0.34%)
Oct 07, 2016	65.85	65.98	65.11	65.42	1,064,708	-0.40(-0.60%)
Oct 06, 2016	65.65	65.90	65.44	65.81	1,846,315	+0.02(+0.04%)
Oct 05, 2016	65.86	66.03	65.75	65.79	2,102,215	+0.09(+0.13%)
Oct 04, 2016	66.45	66.46	65.44	65.70	3,064,208	-0.70(-1.05%)
Oct 03, 2016	66.59	66.64	66.23	66.40	721,283	-0.36(-0.55%)
Sep 30, 2016	66.58	66.99	66.50	66.76	800,107	+0.44(+0.66%)
Sep 29, 2016	66.94	67.01	66.19	66.33	657,218	-0.66(-0.99%)
Sep 28, 2016	66.70	67.03	66.40	66.99	533,014	+0.41(+0.62%)
Sep 27, 2016	66.10	66.72	66.10	66.58	721,441	+0.26(+0.39%)
Sep 26, 2016	66.56	66.59	66.28	66.32	1,162,316	-0.37(-0.56%)
Sep 23, 2016	67.00	67.02	66.69	66.69	549,391	-0.44(-0.65%)
Sep 22, 2016	66.91	67.21	66.86	67.13	1,054,622	+0.55(+0.83%)
Sep 21, 2016	65.93	66.63	65.72	66.57	1,062,668	+0.82(+1.25%)
Sep 20, 2016	66.04	66.14	65.75	65.75	628,205	+0.00(+0.00%)
Sep 19, 2016	65.61	66.02	65.58	65.75	685,614	+0.35(+0.53%)
Sep 16, 2016	65.48	65.60	65.09	65.40	1,344,430	-0.23(-0.35%)
Sep 15, 2016	65.11	65.76	65.10	65.63	3,526,262	+0.48(+0.74%)
Sep 14, 2016	65.38	65.67	65.00	65.15	1,063,539	-0.17(-0.25%)
Sep 13, 2016	66.06	66.08	65.16	65.31	1,513,807	-1.07(-1.61%)
Sep 12, 2016	65.42	66.51	65.29	66.38	1,612,262	+0.78(+1.19%)
Sep 09, 2016	67.18	67.18	65.60	65.60	1,350,076	-1.97(-2.91%)
Sep 08, 2016	67.81	67.82	67.53	67.57	851,408	-0.35(-0.51%)
Sep 07, 2016	67.81	67.92	67.64	67.92	950,064	+0.06(+0.09%)
Sep 06, 2016	67.88	67.96	67.54	67.85	1,155,985	+0.06(+0.09%)
Sep 02, 2016	67.57	67.79	67.79	67.79	747,664	+0.48(+0.71%)
Sep 01, 2016	67.40	67.45	66.93	67.31	745,406	-0.08(-0.12%)
Aug 31, 2016	67.52	67.56	67.11	67.39	634,280	-0.23(-0.34%)
Aug 30, 2016	67.73	67.81	67.40	67.62	634,600	-0.10(-0.15%)
Aug 29, 2016	67.31	67.76	67.31	67.72	677,238	+0.48(+0.71%)
Aug 26, 2016	67.75	68.05	67.00	67.24	738,451	-0.39(-0.58%)
Aug 25, 2016	67.50	67.80	67.44	67.63	568,482	+0.09(+0.13%)
Aug 24, 2016	67.81	67.81	67.43	67.55	538,371	-0.28(-0.42%)
Aug 23, 2016	67.86	68.05	67.77	67.83	581,491	+0.17(+0.24%)
Aug 22, 2016	67.60	67.72	67.43	67.67	566,233	+0.02(+0.02%)
Aug 19, 2016	67.57	67.69	67.37	67.65	660,334	-0.11(-0.16%)
Aug 18, 2016	67.50	67.77	67.50	67.76	537,671	+0.25(+0.37%)
Aug 17, 2016	67.36	67.53	67.04	67.51	813,358	+0.13(+0.20%)
Aug 16, 2016	67.82	67.88	67.37	67.37	802,245	-0.51(-0.75%)
Aug 15, 2016	67.90	68.09	67.81	67.89	597,741	+0.12(+0.17%)
Aug 12, 2016	67.74	67.93	67.65	67.77	711,702	-0.02(-0.02%)
Aug 11, 2016	67.82	67.88	67.67	67.78	588,553	+0.09(+0.13%)
Aug 10, 2016	67.76	67.84	67.55	67.70	943,150	+0.05(+0.07%)
Aug 09, 2016	67.67	67.76	67.52	67.65	1,431,065	+0.02(+0.02%)
Aug 08, 2016	67.78	67.82	67.57	67.63	802,137	-0.06(-0.09%)
Aug 05, 2016	67.50	67.74	67.34	67.70	986,667	+0.35(+0.51%)
Aug 04, 2016	67.29	67.50	67.24	67.35	658,189	+0.06(+0.09%)
Aug 03, 2016	67.19	67.30	66.96	67.29	851,650	+0.07(+0.11%)
Aug 02, 2016	67.66	67.67	67.05	67.22	1,138,735	-0.45(-0.66%)
Aug 01, 2016	67.83	67.95	67.56	67.67	823,274	-0.22(-0.32%)
Jul 29, 2016	67.77	68.07	67.56	67.89	848,667	+0.07(+0.10%)
Jul 28, 2016	67.55	67.92	67.43	67.81	661,334	+0.17(+0.26%)
Jul 27, 2016	67.93	68.01	67.41	67.64	1,393,549	-0.35(-0.52%)
Jul 26, 2016	67.72	68.01	67.52	68.00	1,366,348	+0.24(+0.35%)
Jul 25, 2016	67.84	67.89	67.52	67.76	670,810	-0.15(-0.22%)
Jul 22, 2016	67.52	67.92	67.48	67.91	849,406	+0.43(+0.64%)
Jul 21, 2016	67.59	67.70	67.30	67.48	860,690	-0.20(-0.29%)
Jul 20, 2016	67.66	67.74	67.51	67.67	1,145,492	+0.09(+0.13%)
Jul 19, 2016	67.56	67.60	67.37	67.59	716,832	-0.05(-0.07%)
Jul 18, 2016	67.67	67.80	67.53	67.63	881,281	-0.06(-0.08%)
Jul 15, 2016	67.81	67.87	67.50	67.69	1,518,822	+0.03(+0.05%)
Jul 14, 2016	67.85	67.89	67.56	67.66	970,452	+0.08(+0.12%)
Jul 13, 2016	67.57	67.60	67.36	67.58	603,606	+0.15(+0.22%)
Jul 12, 2016	67.28	67.58	67.17	67.43	3,728,754	+0.39(+0.57%)
Jul 11, 2016	66.90	67.17	66.80	67.04	1,224,891	+0.30(+0.45%)
Jul 08, 2016	66.12	66.77	65.75	66.75	967,550	+0.99(+1.51%)
Jul 07, 2016	66.10	66.21	65.56	65.75	1,288,961	-0.34(-0.51%)
Jul 06, 2016	65.65	66.09	65.42	66.09	684,682	+0.32(+0.49%)
Jul 05, 2016	65.88	65.97	65.55	65.77	715,638	-0.32(-0.49%)
Jul 01, 2016	66.03	66.09	66.09	66.09	1,469,525	+0.07(+0.11%)
Jun 30, 2016	64.90	66.03	64.78	66.02	1,615,519	+1.27(+1.97%)
Jun 29, 2016	64.24	64.81	64.23	64.75	1,085,463	+0.85(+1.33%)
Jun 28, 2016	63.49	63.90	63.24	63.90	1,888,213	+0.93(+1.47%)
Jun 27, 2016	63.43	63.43	62.53	62.97	2,413,553	-0.90(-1.41%)
Jun 24, 2016	63.71	64.78	63.70	63.87	2,697,362	-1.79(-2.73%)
Jun 23, 2016	65.24	65.67	65.24	65.67	562,964	+0.83(+1.29%)
Jun 22, 2016	64.94	65.16	64.79	64.83	672,019	-0.10(-0.16%)
Jun 21, 2016	64.99	65.13	64.81	64.94	733,149	+0.06(+0.08%)
Jun 20, 2016	64.97	65.27	64.84	64.88	945,143	+0.43(+0.67%)
Jun 17, 2016	64.40	64.51	64.09	64.45	581,640	-0.05(-0.08%)
Jun 16, 2016	64.08	64.51	63.79	64.50	742,911	+0.21(+0.33%)
Jun 15, 2016	64.42	64.66	64.20	64.29	762,350	+0.02(+0.04%)
Jun 14, 2016	64.22	64.31	63.96	64.26	640,138	-0.03(-0.05%)
Jun 13, 2016	64.71	64.87	64.27	64.30	731,003	-0.52(-0.80%)
Jun 10, 2016	64.90	65.03	64.62	64.81	749,955	-0.41(-0.62%)
Jun 09, 2016	65.01	65.27	64.94	65.22	746,240	+0.03(+0.05%)
Jun 08, 2016	64.87	65.24	64.86	65.19	566,452	+0.34(+0.52%)
Jun 07, 2016	64.81	65.01	64.63	64.85	1,689,820	+0.15(+0.23%)
Jun 06, 2016	64.51	64.79	64.44	64.70	1,478,282	+0.23(+0.36%)
Jun 03, 2016	64.33	64.55	63.97	64.47	2,776,352	+0.08(+0.12%)
Jun 02, 2016	64.00	64.39	63.92	64.39	643,187	+0.28(+0.44%)
Jun 01, 2016	63.79	64.13	63.71	64.11	1,216,012	+0.15(+0.23%)
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%)