Vaneck Oil Services ETF (NY: OIH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	461.92	465.31	458.90	464.06	178,469	+0.53(+0.12%)
Sep 28, 2017	464.42	467.62	459.79	463.53	361,772	+1.25(+0.27%)
Sep 27, 2017	461.21	462.64	455.34	462.28	243,969	+2.31(+0.50%)
Sep 26, 2017	456.05	461.12	453.74	459.97	267,649	+0.89(+0.19%)
Sep 25, 2017	453.74	462.46	452.67	459.08	535,450	+10.32(+2.30%)
Sep 22, 2017	441.81	449.56	441.81	448.75	226,496	+4.81(+1.08%)
Sep 21, 2017	445.19	445.90	440.58	443.95	271,186	-4.45(-0.99%)
Sep 20, 2017	444.12	450.35	442.34	448.40	310,335	+6.59(+1.49%)
Sep 19, 2017	442.70	443.77	437.89	441.81	197,030	-0.36(-0.08%)
Sep 18, 2017	437.36	443.77	436.38	442.17	198,768	+4.09(+0.93%)
Sep 15, 2017	437.54	438.78	432.08	438.07	306,225	+1.07(+0.24%)
Sep 14, 2017	436.47	443.59	434.51	437.00	374,969	+3.92(+0.90%)
Sep 13, 2017	426.86	437.89	425.43	433.09	499,304	+8.37(+1.97%)
Sep 12, 2017	415.82	427.39	414.40	424.72	404,546	+9.08(+2.18%)
Sep 11, 2017	410.12	416.36	408.79	415.64	203,446	+6.05(+1.48%)
Sep 08, 2017	416.36	417.07	405.94	409.59	302,013	-8.37(-2.00%)
Sep 07, 2017	418.67	419.92	413.60	417.96	227,767	-1.25(-0.30%)
Sep 06, 2017	413.69	421.34	413.69	419.20	322,298	+7.83(+1.90%)
Sep 05, 2017	405.50	413.15	405.14	411.37	696,317	+10.86(+2.71%)
Sep 01, 2017	396.42	402.47	394.28	400.51	212,976	+5.34(+1.35%)
Aug 31, 2017	395.71	397.49	393.39	395.17	195,814	+1.42(+0.36%)
Aug 30, 2017	394.10	395.53	389.56	393.75	181,795	-0.89(-0.23%)
Aug 29, 2017	390.01	395.35	388.94	394.64	194,197	+2.31(+0.59%)
Aug 28, 2017	396.24	397.84	387.87	392.32	299,880	-3.56(-0.90%)
Aug 25, 2017	392.15	397.66	391.52	395.88	198,630	+6.23(+1.60%)
Aug 24, 2017	391.43	392.32	388.59	389.65	343,304	-3.20(-0.82%)
Aug 23, 2017	388.76	395.53	388.05	392.86	193,530	+2.67(+0.68%)
Aug 22, 2017	388.76	391.97	388.76	390.19	152,353	+2.85(+0.74%)
Aug 21, 2017	390.72	391.35	386.81	387.34	160,242	-4.27(-1.09%)
Aug 18, 2017	388.23	395.71	386.27	391.61	294,619	+4.27(+1.10%)
Aug 17, 2017	391.61	394.64	386.98	387.34	368,692	-4.98(-1.27%)
Aug 16, 2017	399.27	399.98	390.90	392.32	331,241	-5.52(-1.39%)
Aug 15, 2017	401.22	401.40	392.50	397.84	323,378	-4.98(-1.24%)
Aug 14, 2017	404.43	407.10	402.11	402.83	215,986	-1.78(-0.44%)
Aug 11, 2017	404.96	408.97	403.45	404.61	199,661	-2.14(-0.53%)
Aug 10, 2017	414.93	416.71	405.50	406.74	467,025	-8.01(-1.93%)
Aug 09, 2017	420.09	422.03	410.84	414.75	557,448	-2.85(-0.68%)
Aug 08, 2017	423.65	425.97	415.11	417.60	281,448	-7.65(-1.80%)
Aug 07, 2017	432.73	435.58	424.54	425.25	323,710	-10.32(-2.37%)
Aug 04, 2017	435.76	439.23	433.09	435.58	299,346	+0.00(+0.00%)
Aug 03, 2017	438.07	443.41	432.38	435.58	431,918	-1.96(-0.45%)
Aug 02, 2017	435.05	440.92	429.35	437.54	233,119	+0.36(+0.08%)
Aug 01, 2017	439.32	441.99	431.75	437.18	308,353	-4.81(-1.09%)
Jul 31, 2017	444.84	447.15	435.76	441.99	357,008	-3.03(-0.68%)
Jul 28, 2017	442.70	458.20	441.63	445.01	556,878	-1.42(-0.32%)
Jul 27, 2017	445.01	446.88	437.71	446.44	460,267	+1.60(+0.36%)
Jul 26, 2017	447.68	450.71	438.25	444.84	410,655	+0.18(+0.04%)
Jul 25, 2017	442.34	449.64	440.92	444.66	397,573	+5.52(+1.26%)
Jul 24, 2017	448.93	450.00	436.20	439.14	350,459	-6.23(-1.40%)
Jul 21, 2017	457.83	459.43	444.30	445.37	420,807	-11.39(-2.49%)
Jul 20, 2017	469.04	469.40	453.91	456.76	425,947	-9.97(-2.14%)
Jul 19, 2017	448.40	468.15	447.86	466.73	426,047	+17.27(+3.84%)
Jul 18, 2017	456.05	456.94	445.90	449.46	180,665	-2.14(-0.47%)
Jul 17, 2017	451.78	456.05	450.09	451.60	221,632	-0.89(-0.20%)
Jul 14, 2017		453.56	446.17	452.49	392,287	+5.70(+1.27%)
Jul 13, 2017	437.54	446.97	435.76	446.79	323,994	+8.37(+1.91%)
Jul 12, 2017	446.79	447.51	434.69	438.43	344,932	-0.18(-0.04%)
Jul 11, 2017	433.62	442.08	429.53	438.61	453,532	+5.34(+1.23%)
Jul 10, 2017	425.79	435.85	423.65	433.26	250,654	+5.52(+1.29%)
Jul 07, 2017	428.99	430.42	420.63	427.75	341,667	-4.27(-0.99%)
Jul 06, 2017	445.55	446.26	430.95	432.02	431,777	-8.54(-1.94%)
Jul 05, 2017	452.13	453.65	437.36	440.56	456,358	-15.13(-3.32%)
Jul 03, 2017	445.37	458.90	443.49	455.69	237,662	+14.42(+3.27%)
Jun 30, 2017	441.81	445.37	437.36	441.27	419,531	+1.42(+0.32%)
Jun 29, 2017	439.50	447.33	437.54	439.85	329,580	+3.92(+0.90%)
Jun 28, 2017	431.66	442.34	431.49	435.94	440,384	+3.92(+0.91%)
Jun 27, 2017	435.58	440.21	431.84	432.02	434,325	-1.78(-0.41%)
Jun 26, 2017	433.98	437.98	430.77	433.80	244,976	+1.07(+0.25%)
Jun 23, 2017	431.49	434.15	428.81	432.73	337,719	+3.20(+0.75%)
Jun 22, 2017	431.31	435.67	427.39	429.53	335,641	-0.71(-0.17%)
Jun 21, 2017	441.99	442.17	425.43	430.24	499,761	-12.64(-2.85%)
Jun 20, 2017	443.06	444.67	434.07	442.88	336,323	-9.61(-2.12%)
Jun 19, 2017	455.52	456.94	450.26	452.49	252,751	-1.60(-0.35%)
Jun 16, 2017	449.64	454.63	446.08	454.09	259,381	+6.23(+1.39%)
Jun 15, 2017	450.00	455.32	445.81	447.86	343,952	-7.65(-1.68%)
Jun 14, 2017	469.22	470.29	450.00	455.52	665,125	-16.55(-3.51%)
Jun 13, 2017	463.35	473.58	462.10	472.07	339,298	+8.19(+1.77%)
Jun 12, 2017	466.91	473.32	462.01	463.88	454,711	+2.49(+0.54%)
Jun 09, 2017	448.75	467.53	447.15	461.39	706,246	+13.71(+3.06%)
Jun 08, 2017	447.15	452.31	446.26	447.68	273,145	-0.36(-0.08%)
Jun 07, 2017	464.95	467.23	445.01	448.04	688,616	-19.58(-4.19%)
Jun 06, 2017	460.32	469.75	456.85	467.62	460,214	+5.16(+1.12%)
Jun 05, 2017	458.36	464.59	457.83	462.46	223,833	+1.96(+0.43%)
Jun 02, 2017	462.64	462.81	454.27	460.50	635,449	-5.52(-1.18%)
Jun 01, 2017	463.17	471.18	459.43	466.02	569,184	+4.27(+0.93%)
May 31, 2017	455.69	463.17	452.40	461.75	418,286	+1.60(+0.35%)
May 30, 2017	465.48	466.91	459.25	460.14	273,613	-8.37(-1.79%)
May 26, 2017	467.80	470.29	463.88	468.51	347,499	+2.49(+0.53%)
May 25, 2017	488.09	494.68	464.86	466.02	854,536	-24.03(-4.90%)
May 24, 2017	494.14	497.88	486.76	490.05	248,364	-4.81(-0.97%)
May 23, 2017	495.75	496.10	489.37	494.86	256,493	-1.07(-0.22%)
May 22, 2017	501.98	503.04	493.30	495.92	375,733	-2.31(-0.46%)
May 19, 2017	490.94	500.55	489.51	498.24	421,768	+11.57(+2.38%)
May 18, 2017	476.88	490.04	476.88	486.67	348,198	+4.27(+0.89%)
May 17, 2017	488.98	488.98	481.15	482.39	583,307	-8.54(-1.74%)
May 16, 2017	495.21	495.56	486.76	490.94	396,828	-1.07(-0.22%)
May 15, 2017	494.86	497.88	488.45	492.01	307,353	+11.39(+2.37%)
May 12, 2017	490.40	490.94	479.55	480.62	212,460	-9.43(-1.93%)
May 11, 2017	499.31	500.91	489.34	490.05	352,036	-4.98(-1.01%)
May 10, 2017	489.69	499.31	489.69	495.03	364,289	+8.37(+1.72%)
May 09, 2017	490.94	492.19	482.39	486.67	271,477	-3.03(-0.62%)
May 08, 2017	491.47	494.68	486.85	489.69	341,085	-3.20(-0.65%)
May 05, 2017	477.23	493.07	474.92	492.90	478,244	+18.51(+3.90%)
May 04, 2017	481.68	482.57	469.04	474.38	770,760	-12.46(-2.56%)
May 03, 2017	485.60	488.62	481.50	486.85	496,272	+1.07(+0.22%)
May 02, 2017	492.36	494.50	482.66	485.78	349,430	-4.81(-0.98%)
May 01, 2017	495.92	497.35	490.07	490.58	259,117	-5.52(-1.11%)
Apr 28, 2017	505.00	506.43	496.10	496.10	208,291	-3.74(-0.75%)
Apr 27, 2017	506.07	507.65	489.07	499.84	504,223	-14.78(-2.87%)
Apr 26, 2017	510.70	522.98	508.74	514.61	263,098	+1.42(+0.28%)
Apr 25, 2017	511.05	514.44	508.20	513.19	239,644	+4.27(+0.84%)
Apr 24, 2017	511.77	513.55	508.03	508.92	205,142	+0.71(+0.14%)
Apr 21, 2017	511.05	511.94	504.47	508.20	313,749	-8.55(-1.65%)
Apr 20, 2017	518.71	521.56	516.04	516.75	307,517	+1.60(+0.31%)
Apr 19, 2017	531.35	532.24	513.90	515.15	360,586	-14.06(-2.66%)
Apr 18, 2017	528.32	534.73	525.47	529.21	241,680	-2.85(-0.54%)
Apr 17, 2017	530.99	534.02	528.14	532.06	218,040	+1.60(+0.30%)
Apr 13, 2017	543.99	547.01	530.10	530.46	329,386	-14.95(-2.74%)
Apr 12, 2017	555.02	559.12	543.72	545.41	245,669	-9.97(-1.79%)
Apr 11, 2017	556.45	556.80	546.12	555.38	318,371	-0.53(-0.10%)
Apr 10, 2017	551.82	557.69	549.77	555.91	170,078	+8.72(+1.59%)
Apr 07, 2017	552.53	553.77	546.30	547.19	184,550	-4.98(-0.90%)
Apr 06, 2017	548.79	553.24	546.48	552.17	229,957	+9.26(+1.70%)
Apr 05, 2017	554.13	561.43	542.92	542.92	323,010	-3.03(-0.55%)
Apr 04, 2017	545.76	546.57	539.87	545.94	166,932	+1.42(+0.26%)
Apr 03, 2017	549.68	552.35	540.60	544.52	301,148	-3.92(-0.71%)
Mar 31, 2017	545.05	550.75	543.63	548.43	206,854	+3.38(+0.62%)
Mar 30, 2017	551.46	552.53	544.16	545.05	251,821	-2.31(-0.42%)
Mar 29, 2017	537.93	548.43	534.37	547.37	427,862	+9.97(+1.86%)
Mar 28, 2017	529.39	539.18	526.47	537.40	366,663	+12.99(+2.48%)
Mar 27, 2017	523.34	526.36	519.33	524.40	323,047	-4.09(-0.77%)
Mar 24, 2017	532.24	538.64	527.70	528.50	203,330	-3.92(-0.74%)
Mar 23, 2017	532.06	537.04	528.85	532.41	204,249	-2.14(-0.40%)
Mar 22, 2017	531.70	538.47	529.57	534.55	410,612	-1.60(-0.30%)
Mar 21, 2017	543.81	546.48	533.75	536.15	269,766	-5.90(-1.09%)
Mar 20, 2017	540.96	543.01	534.55	542.05	208,755	-2.29(-0.42%)
Mar 17, 2017	549.50	551.64	544.07	544.34	228,444	-2.31(-0.42%)
Mar 16, 2017	552.88	554.31	543.45	546.65	240,138	-4.81(-0.87%)
Mar 15, 2017	540.60	553.60	536.51	551.46	639,239	+18.16(+3.40%)
Mar 14, 2017	533.48	534.91	522.45	533.30	380,674	-9.44(-1.74%)
Mar 13, 2017	541.49	544.70	538.82	542.74	162,870	+1.25(+0.23%)
Mar 10, 2017	543.27	546.30	536.86	541.49	278,373	+1.78(+0.33%)
Mar 09, 2017	538.82	541.40	529.03	539.71	513,690	-3.21(-0.59%)
Mar 08, 2017	556.80	561.34	541.32	542.92	526,424	-17.80(-3.17%)
Mar 07, 2017	571.04	572.29	559.83	560.72	185,139	-7.83(-1.38%)
Mar 06, 2017	567.66	568.55	562.14	568.55	120,403	-1.60(-0.28%)
Mar 03, 2017	576.03	580.48	569.08	570.15	161,864	-3.38(-0.59%)
Mar 02, 2017	580.65	585.01	573.53	573.53	218,164	-12.64(-2.16%)
Mar 01, 2017	576.92	589.55	576.74	586.17	251,835	+14.60(+2.55%)
Feb 28, 2017	576.03	577.63	569.53	571.58	328,882	-10.32(-1.77%)
Feb 27, 2017	571.58	586.17	569.26	581.90	254,335	+11.04(+1.93%)
Feb 24, 2017	571.58	574.60	567.30	570.86	453,200	-7.12(-1.23%)
Feb 23, 2017	582.79	586.35	572.82	577.98	328,724	+2.85(+0.50%)
Feb 22, 2017	578.34	580.30	573.94	575.14	267,692	-6.59(-1.13%)
Feb 21, 2017	582.61	586.35	581.54	581.72	204,737	+6.05(+1.05%)
Feb 17, 2017		575.67	575.67	575.67	0	-7.65(-1.31%)
Feb 16, 2017	592.94	593.83	581.37	583.32	175,130	-9.08(-1.53%)
Feb 15, 2017	596.85	598.45	589.73	592.40	158,223	-8.19(-1.36%)
Feb 14, 2017	592.58	600.59	589.55	600.59	217,124	+9.26(+1.57%)
Feb 13, 2017	587.77	593.65	586.53	591.33	216,660	+2.67(+0.45%)
Feb 10, 2017	590.27	594.54	587.77	588.66	246,362	+6.41(+1.10%)
Feb 09, 2017	577.63	586.53	580.30	582.26	268,030	+4.63(+0.80%)
Feb 08, 2017	575.31	578.44	562.32	577.63	371,998	-1.07(-0.18%)
Feb 07, 2017	582.43	586.88	574.07	578.70	347,894	-7.30(-1.25%)
Feb 06, 2017	597.21	598.28	584.57	585.99	146,623	-12.46(-2.08%)
Feb 03, 2017	591.51	601.84	589.91	598.45	205,928	+8.90(+1.51%)
Feb 02, 2017	598.28	598.28	585.82	589.55	262,730	-4.45(-0.75%)
Feb 01, 2017	597.39	599.52	586.71	594.00	181,957	+0.18(+0.03%)
Jan 31, 2017	589.55	593.83	583.50	593.83	223,785	+4.45(+0.76%)
Jan 30, 2017	603.44	604.51	584.39	589.38	342,777	-18.34(-3.02%)
Jan 27, 2017	610.91	613.85	605.22	607.71	417,529	-6.76(-1.10%)
Jan 26, 2017	623.20	623.73	612.87	614.48	216,968	-6.05(-0.98%)
Jan 25, 2017	610.38	621.06	610.20	620.53	210,820	+11.57(+1.90%)
Jan 24, 2017	603.08	611.27	597.92	608.96	201,262	+10.15(+1.69%)
Jan 23, 2017	605.93	608.78	592.94	598.81	346,896	-14.95(-2.44%)
Jan 20, 2017	613.94	617.14	611.36	613.76	283,449	+5.70(+0.94%)
Jan 19, 2017	610.74	612.52	606.11	608.07	204,589	-1.07(-0.18%)
Jan 18, 2017	605.04	612.43	602.90	609.13	287,203	-1.78(-0.29%)
Jan 17, 2017	606.29	611.98	603.26	610.91	492,017	+6.41(+1.06%)
Jan 13, 2017		604.51	604.51	604.51	0	-8.37(-1.37%)
Jan 12, 2017	624.44	626.58	609.67	612.87	298,738	-5.34(-0.86%)
Jan 11, 2017	613.05	620.53	608.42	618.21	262,695	+9.43(+1.55%)
Jan 10, 2017	618.39	618.39	606.82	608.78	382,816	-6.94(-1.13%)
Jan 09, 2017	616.97	620.53	613.23	615.72	396,333	-7.48(-1.20%)
Jan 06, 2017	617.32	625.15	613.23	623.20	309,850	+6.41(+1.04%)
Jan 05, 2017	617.14	621.95	613.05	616.79	305,531	+2.85(+0.46%)
Jan 04, 2017	606.64	617.32	606.29	613.94	209,540	+7.30(+1.20%)
Jan 03, 2017	603.97	614.83	598.77	606.64	297,812	+13.00(+2.19%)
Dec 30, 2016		593.65	593.65	593.65	0	-3.20(-0.54%)
Dec 29, 2016	594.18	598.63	591.51	596.85	227,662	+1.60(+0.27%)
Dec 28, 2016	605.57	608.78	594.89	595.25	113,610	-10.32(-1.70%)
Dec 27, 2016	602.01	607.89	601.12	605.57	143,574	+6.59(+1.10%)
Dec 23, 2016		598.99	598.99	598.99	0	-3.92(-0.65%)
Dec 22, 2016	601.84	606.29	600.59	602.90	172,261	-0.53(-0.09%)
Dec 21, 2016	602.55	604.15	598.81	603.44	162,992	+3.38(+0.56%)
Dec 20, 2016	604.33	605.93	598.10	600.06	143,267	+1.96(+0.33%)
Dec 19, 2016	599.88	603.08	596.93	598.10	549,824	-3.10(-0.52%)
Dec 16, 2016	603.48	605.06	598.03	601.20	209,992	+0.35(+0.06%)
Dec 15, 2016	594.70	604.36	590.31	600.84	362,925	+2.81(+0.47%)
Dec 14, 2016	610.50	613.31	595.40	598.03	475,937	-18.09(-2.94%)
Dec 13, 2016	618.58	620.68	606.11	616.12	283,549	+1.05(+0.17%)
Dec 12, 2016	632.10	638.24	612.61	615.07	398,393	+2.99(+0.49%)
Dec 09, 2016	609.80	612.43	605.41	612.08	254,514	+5.62(+0.93%)
Dec 08, 2016	597.16	606.73	594.29	606.46	209,828	+8.43(+1.41%)
Dec 07, 2016	598.03	601.20	592.77	598.03	296,412	-2.11(-0.35%)
Dec 06, 2016	590.13	601.02	584.51	600.14	187,643	+2.46(+0.41%)
Dec 05, 2016	591.19	601.02	590.84	597.68	264,622	+10.53(+1.79%)
Dec 02, 2016	580.65	588.90	579.07	587.15	294,136	+4.21(+0.72%)
Dec 01, 2016	585.92	594.00	579.07	582.93	381,469	+8.78(+1.53%)
Nov 30, 2016	550.10	579.95	548.70	574.16	1,034,442	+55.13(+10.62%)
Nov 29, 2016	520.78	522.53	512.35	519.02	391,179	-11.24(-2.12%)
Nov 28, 2016	541.32	542.38	530.09	530.26	389,422	-10.18(-1.88%)
Nov 25, 2016	542.02	542.55	536.23	540.44	112,054	-5.09(-0.93%)
Nov 23, 2016		545.54	545.54	545.54	0	+5.09(+0.94%)
Nov 22, 2016	546.94	546.94	533.77	540.44	317,030	-2.99(-0.55%)
Nov 21, 2016	538.86	545.71	538.86	543.43	328,416	+13.34(+2.52%)
Nov 18, 2016	531.84	532.89	528.50	530.09	147,596	+0.70(+0.13%)
Nov 17, 2016	536.93	539.74	527.45	529.38	163,257	-1.41(-0.26%)
Nov 16, 2016	533.07	536.40	527.98	530.79	287,864	-5.44(-1.02%)
Nov 15, 2016	524.82	537.11	523.41	536.23	383,330	+17.91(+3.46%)
Nov 14, 2016	506.73	518.67	505.68	518.32	188,946	+8.78(+1.72%)
Nov 11, 2016	513.23	514.46	500.59	509.54	203,309	-8.60(-1.66%)
Nov 10, 2016	508.84	519.90	507.96	518.14	422,445	+7.02(+1.37%)
Nov 09, 2016	494.79	511.65	491.81	511.12	501,604	+16.33(+3.30%)
Nov 08, 2016	494.27	498.30	489.26	494.79	204,149	-0.88(-0.18%)
Nov 07, 2016	497.25	497.95	491.63	495.67	262,280	+9.31(+1.91%)
Nov 04, 2016	487.94	492.51	480.13	486.36	316,324	-3.51(-0.72%)
Nov 03, 2016	486.89	491.98	484.08	489.88	306,194	+7.20(+1.49%)
Nov 02, 2016	487.07	488.47	478.29	482.68	253,091	-10.36(-2.10%)
Nov 01, 2016	497.95	499.18	485.39	493.04	349,480	+0.18(+0.04%)
Oct 31, 2016	501.29	504.27	492.51	492.86	368,546	-10.89(-2.16%)
Oct 28, 2016	510.60	512.00	499.89	503.75	351,914	-6.14(-1.21%)
Oct 27, 2016	517.79	519.90	509.37	509.89	287,793	-6.67(-1.29%)
Oct 26, 2016	511.47	519.90	508.18	516.57	369,611	-2.63(-0.51%)
Oct 25, 2016	524.29	532.72	517.27	519.20	339,028	-6.32(-1.20%)
Oct 24, 2016	530.44	532.02	518.14	525.52	281,178	-5.44(-1.03%)
Oct 21, 2016	531.49	532.72	526.22	530.96	251,781	-4.39(-0.82%)
Oct 20, 2016	532.19	537.28	529.56	535.35	251,616	-2.63(-0.49%)
Oct 19, 2016	531.31	543.34	529.29	537.99	423,945	+13.87(+2.65%)
Oct 18, 2016	525.70	528.33	519.37	524.12	225,762	+6.15(+1.19%)
Oct 17, 2016	524.47	527.63	516.74	517.97	216,556	-4.92(-0.94%)
Oct 14, 2016	530.44	533.25	522.62	522.89	223,674	-6.32(-1.19%)
Oct 13, 2016	520.78	531.05	519.02	529.21	338,407	+2.63(+0.50%)
Oct 12, 2016	526.57	529.38	524.40	526.57	147,621	-2.63(-0.50%)
Oct 11, 2016	532.89	533.95	525.34	529.21	176,370	-7.20(-1.34%)
Oct 10, 2016	530.44	538.86	530.44	536.40	224,651	+11.41(+2.17%)
Oct 07, 2016	526.75	530.09	521.83	524.99	231,079	-1.75(-0.33%)
Oct 06, 2016	523.59	529.38	519.55	526.75	280,860	+5.97(+1.15%)
Oct 05, 2016	514.28	525.26	512.35	520.78	335,305	+15.63(+3.09%)
Oct 04, 2016	513.75	516.04	503.06	505.15	230,420	-4.39(-0.86%)