US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	63.16	63.61	63.04	63.43	12,138,429	+0.30(+0.47%)
Mar 30, 2017	62.95	63.18	62.51	63.13	5,327,331	+0.19(+0.30%)
Mar 29, 2017	62.78	62.97	62.48	62.95	4,757,466	+0.27(+0.44%)
Mar 28, 2017	62.27	62.73	62.02	62.67	6,172,346	+0.27(+0.44%)
Mar 27, 2017	62.66	62.92	62.16	62.40	8,453,409	-0.43(-0.68%)
Mar 24, 2017	63.04	63.19	62.71	62.83	9,385,489	-0.04(-0.07%)
Mar 23, 2017	62.43	63.28	62.33	62.87	10,396,032	+0.46(+0.74%)
Mar 22, 2017	62.57	62.57	61.87	62.41	9,885,200	+0.03(+0.05%)
Mar 21, 2017	62.69	62.92	62.31	62.37	8,235,333	-0.20(-0.32%)
Mar 20, 2017	62.64	62.81	62.45	62.57	7,328,684	-0.02(-0.04%)
Mar 17, 2017	62.49	62.77	62.28	62.60	12,573,644	+0.26(+0.42%)
Mar 16, 2017	62.33	62.73	62.23	62.33	8,090,343	-0.10(-0.17%)
Mar 15, 2017	61.46	62.74	61.39	62.44	14,835,907	+1.13(+1.84%)
Mar 14, 2017	61.34	61.46	61.00	61.31	8,197,880	-0.06(-0.09%)
Mar 13, 2017	61.38	61.73	61.22	61.37	9,994,362	+0.10(+0.16%)
Mar 10, 2017	61.69	62.14	60.99	61.27	14,770,909	-0.15(-0.25%)
Mar 09, 2017	62.17	62.43	61.23	61.42	10,974,369	-0.79(-1.27%)
Mar 08, 2017	62.94	62.96	62.13	62.21	11,872,807	-0.97(-1.53%)
Mar 07, 2017	63.37	63.42	62.92	63.18	5,675,520	-0.27(-0.43%)
Mar 06, 2017	63.56	63.71	63.16	63.46	11,547,686	-0.30(-0.46%)
Mar 03, 2017	63.79	63.90	63.14	63.75	9,591,016	-0.15(-0.24%)
Mar 02, 2017	64.03	64.14	63.72	63.90	6,255,086	-0.26(-0.41%)
Mar 01, 2017	64.04	64.48	63.86	64.17	13,492,344	-0.20(-0.31%)
Feb 28, 2017	64.62	64.62	64.20	64.37	8,489,001	-0.26(-0.40%)
Feb 27, 2017	64.42	64.85	64.29	64.62	6,658,693	+0.34(+0.52%)
Feb 24, 2017	63.94	64.34	63.66	64.29	7,872,709	+0.32(+0.50%)
Feb 23, 2017	63.92	64.06	63.47	63.97	9,279,625	+0.27(+0.43%)
Feb 22, 2017	63.89	64.09	63.37	63.70	10,054,946	-0.16(-0.25%)
Feb 21, 2017	62.97	63.90	62.72	63.86	10,688,046	+0.79(+1.26%)
Feb 17, 2017		63.06	63.06	63.06	0	+0.10(+0.17%)
Feb 16, 2017	62.72	63.34	62.72	62.96	10,318,400	+0.30(+0.47%)
Feb 15, 2017	62.38	62.71	62.04	62.66	12,821,566	-0.06(-0.09%)
Feb 14, 2017	62.91	62.95	62.26	62.72	10,312,666	-0.35(-0.56%)
Feb 13, 2017	62.96	63.18	62.67	63.07	8,343,453	+0.21(+0.33%)
Feb 10, 2017	62.27	62.90	62.23	62.86	7,610,349	+0.48(+0.77%)
Feb 09, 2017	62.23	62.46	62.13	62.38	4,912,926	+0.19(+0.31%)
Feb 08, 2017	62.00	62.29	61.73	62.19	9,734,154	+0.45(+0.73%)
Feb 07, 2017	62.01	62.13	61.64	61.74	5,048,245	-0.09(-0.14%)
Feb 06, 2017	62.19	62.20	61.73	61.83	8,478,791	-0.21(-0.34%)
Feb 03, 2017	61.97	62.32	61.82	62.04	9,459,286	+0.42(+0.68%)
Feb 02, 2017	61.03	61.70	61.01	61.62	8,823,261	+0.68(+1.12%)
Feb 01, 2017	61.55	61.98	60.93	60.94	11,766,887	-0.73(-1.18%)
Jan 31, 2017	60.94	61.96	60.90	61.67	9,073,516	+0.48(+0.78%)
Jan 30, 2017	61.48	61.52	61.02	61.19	6,643,195	-0.42(-0.69%)
Jan 27, 2017	62.31	62.42	61.40	61.61	6,765,501	-0.58(-0.94%)
Jan 26, 2017	62.33	62.60	62.09	62.20	7,270,136	-0.06(-0.10%)
Jan 25, 2017	62.48	62.78	62.09	62.26	9,781,440	-0.34(-0.54%)
Jan 24, 2017	62.43	62.74	62.22	62.60	7,832,928	+0.14(+0.23%)
Jan 23, 2017	62.00	62.57	61.92	62.45	6,415,908	+0.47(+0.76%)
Jan 20, 2017	61.60	62.03	61.52	61.98	9,639,745	+0.39(+0.64%)
Jan 19, 2017	61.90	62.05	61.47	61.59	11,590,127	-0.65(-1.04%)
Jan 18, 2017	62.13	62.45	62.03	62.24	6,985,939	+0.10(+0.17%)
Jan 17, 2017	61.93	62.19	61.81	62.13	8,493,221	+0.42(+0.67%)
Jan 13, 2017		61.72	61.72	61.72	0	-0.06(-0.10%)
Jan 12, 2017	61.52	61.80	61.01	61.78	11,907,253	+0.28(+0.46%)
Jan 11, 2017	61.76	61.94	61.45	61.50	10,231,881	-0.26(-0.43%)
Jan 10, 2017	62.33	62.41	61.74	61.77	9,645,015	-0.58(-0.94%)
Jan 09, 2017	62.93	63.02	62.29	62.35	8,231,591	-0.42(-0.66%)
Jan 06, 2017	62.51	63.10	62.51	62.77	8,455,097	-0.14(-0.22%)
Jan 05, 2017	62.29	62.94	61.97	62.90	11,767,194	+0.22(+0.34%)
Jan 04, 2017	61.82	62.80	61.82	62.69	13,497,326	+0.85(+1.37%)
Jan 03, 2017	61.75	61.89	61.38	61.84	7,876,446	+0.25(+0.40%)
Dec 30, 2016		61.59	61.59	61.59	0	+0.58(+0.94%)
Dec 29, 2016	60.56	61.17	60.31	61.01	7,165,834	+0.60(+0.99%)
Dec 28, 2016	60.92	60.92	60.17	60.41	6,729,040	-0.36(-0.59%)
Dec 27, 2016	60.87	60.94	60.53	60.77	3,422,869	+0.07(+0.12%)
Dec 23, 2016		60.70	60.70	60.70	0	+0.16(+0.26%)
Dec 22, 2016	60.45	60.62	60.01	60.54	5,303,013	-0.11(-0.18%)
Dec 21, 2016	61.45	61.78	60.61	60.65	11,100,282	-0.76(-1.23%)
Dec 20, 2016	61.28	61.89	61.02	61.41	8,669,334	+0.11(+0.18%)
Dec 19, 2016	60.94	61.46	60.89	61.30	13,314,057	+0.67(+1.11%)
Dec 16, 2016	60.03	60.98	60.03	60.63	12,428,768	+0.80(+1.33%)
Dec 15, 2016	60.27	60.53	59.66	59.83	13,150,598	-0.45(-0.75%)
Dec 14, 2016	61.49	61.63	60.11	60.28	19,639,560	-1.14(-1.85%)
Dec 13, 2016	61.67	61.75	61.03	61.42	13,548,406	+0.00(+0.00%)
Dec 12, 2016	60.92	61.46	60.79	61.42	14,140,116	+0.38(+0.62%)
Dec 09, 2016	61.09	61.57	60.95	61.04	9,189,880	-0.05(-0.08%)
Dec 08, 2016	60.30	61.28	60.30	61.09	10,596,973	+0.31(+0.51%)
Dec 07, 2016	59.64	60.83	59.59	60.78	12,705,352	+1.16(+1.95%)
Dec 06, 2016	59.38	59.85	59.20	59.62	9,491,303	+0.38(+0.64%)
Dec 05, 2016	58.89	59.33	58.68	59.24	12,267,647	+0.47(+0.79%)
Dec 02, 2016	58.50	59.32	58.50	58.77	9,854,790	+0.62(+1.06%)
Dec 01, 2016		58.95	57.94	58.16	15,266,308	-0.93(-1.58%)
Nov 30, 2016	59.34	59.57	58.90	59.09	12,754,744	-0.75(-1.25%)
Nov 29, 2016	59.42	60.09	59.36	59.84	9,706,336	+0.49(+0.82%)
Nov 28, 2016	59.12	59.75	59.11	59.35	9,148,821	+0.21(+0.35%)
Nov 25, 2016	58.86	59.44	58.86	59.14	4,417,942	+0.30(+0.51%)
Nov 23, 2016		58.84	58.84	58.84	0	-0.32(-0.55%)
Nov 22, 2016	58.35	59.20	58.31	59.17	9,762,813	+0.99(+1.71%)
Nov 21, 2016	58.43	58.82	58.09	58.17	10,735,654	+0.01(+0.01%)
Nov 18, 2016	58.13	58.37	57.86	58.16	8,708,766	+0.17(+0.30%)
Nov 17, 2016	58.40	58.87	57.97	57.99	13,049,180	-0.48(-0.82%)
Nov 16, 2016	58.50	58.80	58.11	58.47	9,468,343	-0.13(-0.22%)
Nov 15, 2016	59.11	59.50	58.21	58.60	13,609,767	-0.21(-0.36%)
Nov 14, 2016	57.63	59.03	57.25	58.81	24,278,448	+0.98(+1.69%)
Nov 11, 2016	57.46	58.43	57.39	57.83	12,888,170	+0.31(+0.54%)
Nov 10, 2016	58.44	58.55	56.93	57.53	33,479,644	-1.07(-1.82%)
Nov 09, 2016	58.34	59.09	57.76	58.59	23,478,106	-1.10(-1.85%)
Nov 08, 2016	59.32	59.86	59.15	59.70	8,704,345	+0.36(+0.61%)
Nov 07, 2016	58.93	59.41	58.91	59.33	15,392,078	+0.96(+1.64%)
Nov 04, 2016	58.06	58.60	57.91	58.38	12,484,530	+0.31(+0.53%)
Nov 03, 2016	58.44	58.54	57.98	58.07	10,185,556	-0.34(-0.58%)
Nov 02, 2016	59.11	59.21	58.33	58.41	15,149,328	-0.76(-1.28%)
Nov 01, 2016	60.19	60.24	59.00	59.17	16,687,186	-1.33(-2.21%)
Oct 31, 2016	59.96	60.56	59.63	60.50	12,567,142	+0.88(+1.48%)
Oct 28, 2016	59.50	60.09	59.41	59.62	8,903,143	+0.12(+0.20%)
Oct 27, 2016	60.78	60.79	59.34	59.50	15,929,587	-1.40(-2.29%)
Oct 26, 2016	61.31	61.43	60.53	60.90	10,622,323	-0.72(-1.17%)
Oct 25, 2016	61.61	61.71	61.36	61.61	4,571,623	-0.12(-0.19%)
Oct 24, 2016	61.76	62.30	61.49	61.73	6,759,968	+0.17(+0.27%)
Oct 21, 2016	61.28	61.65	61.13	61.57	5,645,302	-0.08(-0.13%)
Oct 20, 2016	61.78	62.01	61.31	61.65	4,808,061	-0.24(-0.38%)
Oct 19, 2016	61.65	61.88	61.32	61.88	6,134,696	+0.26(+0.42%)
Oct 18, 2016	61.56	61.97	61.41	61.62	6,269,462	+0.42(+0.68%)
Oct 17, 2016	61.26	61.60	61.19	61.20	6,917,416	+0.08(+0.13%)
Oct 14, 2016	61.20	61.80	61.03	61.13	11,684,217	-0.21(-0.33%)
Oct 13, 2016	60.82	61.49	60.57	61.33	12,642,540	+0.34(+0.56%)
Oct 12, 2016	60.37	61.05	60.10	60.99	6,182,651	+0.81(+1.35%)
Oct 11, 2016	60.65	60.80	60.04	60.18	10,504,732	-0.61(-1.00%)
Oct 10, 2016	60.48	61.01	60.48	60.79	6,600,188	+0.36(+0.59%)
Oct 07, 2016	60.90	61.43	60.11	60.43	13,905,152	-0.09(-0.14%)
Oct 06, 2016	60.27	60.93	59.68	60.52	16,725,249	+0.10(+0.17%)
Oct 05, 2016	61.77	62.04	60.39	60.41	20,128,582	-1.19(-1.93%)
Oct 04, 2016	62.56	62.56	61.30	61.61	14,859,944	-0.90(-1.44%)
Oct 03, 2016	63.34	63.42	62.43	62.51	19,405,810	-1.15(-1.81%)
Sep 30, 2016	64.35	64.55	63.60	63.66	11,753,967	-0.31(-0.48%)
Sep 29, 2016	64.47	64.63	63.72	63.97	9,039,498	-0.69(-1.07%)
Sep 28, 2016	64.42	64.76	64.15	64.66	5,919,186	+0.36(+0.55%)
Sep 27, 2016	64.98	65.03	64.16	64.31	8,077,674	-0.51(-0.78%)
Sep 26, 2016	64.58	64.98	64.35	64.81	7,299,076	+0.08(+0.12%)
Sep 23, 2016	64.46	66.04	63.91	64.74	11,524,086	+0.16(+0.25%)
Sep 22, 2016	63.96	64.62	63.92	64.57	13,188,982	+1.23(+1.94%)
Sep 21, 2016	62.72	63.50	61.94	63.34	15,967,900	+0.72(+1.15%)
Sep 20, 2016	63.21	63.21	62.60	62.62	10,025,446	-0.10(-0.16%)
Sep 19, 2016	62.35	62.79	62.31	62.72	7,919,432	+0.59(+0.94%)
Sep 16, 2016	62.01	62.23	61.76	62.14	12,945,695	-0.06(-0.10%)
Sep 15, 2016	61.89	62.33	61.59	62.20	9,384,045	+0.28(+0.46%)
Sep 14, 2016	61.86	62.31	61.70	61.92	9,433,365	+0.19(+0.30%)
Sep 13, 2016	62.89	63.00	61.58	61.73	18,320,416	-1.54(-2.44%)
Sep 12, 2016	62.24	63.55	62.24	63.27	17,016,470	+0.76(+1.21%)
Sep 09, 2016	64.08	64.27	62.51	62.51	22,163,818	-2.59(-3.98%)
Sep 08, 2016	65.62	65.75	65.08	65.10	8,552,690	-0.75(-1.14%)
Sep 07, 2016	65.57	65.93	65.26	65.86	10,176,893	+0.38(+0.57%)
Sep 06, 2016	65.10	65.53	64.80	65.48	12,409,562	+0.46(+0.71%)
Sep 02, 2016	64.71	65.02	65.02	65.02	9,698,364	+0.52(+0.80%)
Sep 01, 2016	64.56	64.69	64.15	64.50	11,498,011	-0.11(-0.17%)
Aug 31, 2016	64.49	64.77	64.25	64.61	8,900,290	+0.13(+0.19%)
Aug 30, 2016	64.66	64.74	64.03	64.49	6,475,679	-0.11(-0.17%)
Aug 29, 2016	64.69	64.80	64.13	64.60	5,438,180	+0.60(+0.94%)
Aug 26, 2016	64.65	65.13	63.59	63.99	14,665,053	-0.60(-0.93%)
Aug 25, 2016	64.27	65.02	64.27	64.60	6,854,768	+0.23(+0.36%)
Aug 24, 2016	64.69	64.75	64.13	64.36	5,818,205	-0.31(-0.48%)
Aug 23, 2016	64.94	64.96	64.63	64.67	6,237,482	+0.14(+0.22%)
Aug 22, 2016	64.34	64.59	64.20	64.53	8,560,788	+0.33(+0.51%)
Aug 19, 2016	64.31	64.60	64.03	64.20	8,352,265	-0.47(-0.73%)
Aug 18, 2016	64.92	65.08	64.35	64.67	7,560,556	-0.19(-0.29%)
Aug 17, 2016	64.81	64.96	64.15	64.86	13,652,149	+0.19(+0.29%)
Aug 16, 2016	65.28	65.35	64.59	64.67	8,696,797	-0.77(-1.17%)
Aug 15, 2016	65.68	65.82	65.37	65.44	6,517,632	-0.05(-0.07%)
Aug 12, 2016	65.72	66.05	65.40	65.49	8,479,753	+0.18(+0.28%)
Aug 11, 2016	65.97	66.00	65.03	65.31	9,699,122	-0.63(-0.95%)
Aug 10, 2016	65.93	66.33	65.77	65.93	8,465,118	-0.09(-0.13%)
Aug 09, 2016	65.72	66.03	65.40	66.02	6,647,706	+0.24(+0.37%)
Aug 08, 2016	65.65	66.06	65.55	65.78	8,712,394	+0.06(+0.10%)
Aug 05, 2016	65.60	65.84	65.39	65.71	11,284,098	+0.09(+0.13%)
Aug 04, 2016	65.70	65.92	65.43	65.63	8,153,147	-0.16(-0.24%)
Aug 03, 2016	66.07	66.19	65.46	65.78	8,740,735	-0.28(-0.43%)
Aug 02, 2016	66.88	67.12	65.99	66.07	11,843,246	-1.02(-1.52%)
Aug 01, 2016	66.93	67.15	66.79	67.08	8,165,825	+0.23(+0.35%)
Jul 29, 2016	66.36	67.16	66.07	66.85	10,540,215	+0.64(+0.97%)
Jul 28, 2016	65.68	66.42	65.44	66.21	6,628,665	+0.49(+0.74%)
Jul 27, 2016	66.03	66.11	65.18	65.72	8,488,878	-0.47(-0.71%)
Jul 26, 2016	66.40	66.54	66.01	66.19	4,839,993	-0.31(-0.46%)
Jul 25, 2016	66.61	67.00	66.21	66.50	4,423,901	-0.06(-0.09%)
Jul 22, 2016	65.82	66.75	65.82	66.56	8,286,713	+0.55(+0.83%)
Jul 21, 2016	65.74	66.07	65.53	66.01	8,016,083	+0.09(+0.14%)
Jul 20, 2016	65.93	65.97	65.70	65.92	6,933,285	-0.02(-0.02%)
Jul 19, 2016	65.68	65.93	65.33	65.93	7,874,701	+0.30(+0.45%)
Jul 18, 2016	65.46	65.64	65.39	65.64	5,830,985	+0.16(+0.25%)
Jul 15, 2016	65.10	65.52	65.03	65.47	10,700,089	+0.05(+0.08%)
Jul 14, 2016	65.69	65.82	65.28	65.42	11,455,560	-0.49(-0.74%)
Jul 13, 2016	65.75	65.91	65.48	65.90	10,286,399	+0.27(+0.42%)
Jul 12, 2016	65.21	65.67	65.12	65.63	12,971,194	+0.08(+0.12%)
Jul 11, 2016	65.27	65.64	64.81	65.55	9,736,143	+0.47(+0.72%)
Jul 08, 2016	64.49	65.16	64.41	65.08	8,665,476	+0.95(+1.48%)
Jul 07, 2016	64.58	64.60	63.87	64.13	10,781,940	-0.57(-0.88%)
Jul 06, 2016	64.81	64.95	64.34	64.70	11,722,485	-0.23(-0.36%)
Jul 05, 2016	64.42	65.03	64.38	64.94	11,843,841	+0.49(+0.77%)
Jul 01, 2016	64.75	64.45	64.45	64.45	16,355,138	-0.05(-0.07%)
Jun 30, 2016	63.88	64.49	63.43	64.49	13,096,338	+0.71(+1.12%)
Jun 29, 2016	63.26	63.88	63.26	63.78	14,542,465	+0.81(+1.28%)
Jun 28, 2016	62.07	62.98	61.91	62.97	13,194,570	+1.34(+2.17%)
Jun 27, 2016	61.55	61.72	60.80	61.64	13,696,061	-0.07(-0.11%)
Jun 24, 2016	61.60	62.43	60.93	61.71	18,434,760	-0.81(-1.29%)
Jun 23, 2016	62.25	62.62	62.25	62.51	6,192,989	+0.41(+0.67%)
Jun 22, 2016	62.20	62.28	61.92	62.10	8,224,680	-0.03(-0.05%)
Jun 21, 2016	62.07	62.31	61.90	62.13	8,520,256	+0.25(+0.41%)
Jun 20, 2016	61.98	62.56	61.82	61.88	13,007,564	+0.12(+0.19%)
Jun 17, 2016	61.80	61.86	61.32	61.76	11,981,098	-0.09(-0.15%)
Jun 16, 2016	61.39	61.89	61.15	61.85	8,312,458	+0.31(+0.50%)
Jun 15, 2016	61.06	61.77	61.03	61.54	8,786,162	+0.56(+0.92%)
Jun 14, 2016	61.25	61.41	60.83	60.98	7,541,084	-0.33(-0.54%)
Jun 13, 2016	61.32	61.74	61.21	61.32	8,847,145	-0.05(-0.08%)
Jun 10, 2016	61.52	61.60	61.23	61.36	9,430,020	-0.30(-0.49%)
Jun 09, 2016	61.46	61.73	61.34	61.67	6,541,473	+0.09(+0.15%)
Jun 08, 2016	61.10	61.60	61.04	61.57	7,508,817	+0.33(+0.53%)
Jun 07, 2016	60.97	61.45	60.97	61.25	7,135,585	+0.37(+0.61%)
Jun 06, 2016	61.35	61.46	60.63	60.87	14,299,718	-0.38(-0.62%)
Jun 03, 2016	61.75	61.87	60.51	61.25	13,314,272	+0.19(+0.30%)
Jun 02, 2016	60.72	61.08	60.46	61.07	8,963,974	+0.33(+0.54%)
Jun 01, 2016	60.49	60.85	60.32	60.74	17,488,344	+0.04(+0.06%)
May 31, 2016	60.71	60.90	60.35	60.70	12,790,936	+0.01(+0.01%)
May 27, 2016	60.46	60.70	60.70	60.70	7,671,014	+0.26(+0.44%)
May 26, 2016	60.19	60.62	60.19	60.43	9,153,831	+0.04(+0.06%)
May 25, 2016	60.44	60.50	59.83	60.39	8,743,375	+0.09(+0.15%)
May 24, 2016	59.88	60.32	59.88	60.30	10,958,649	+0.71(+1.20%)
May 23, 2016	59.63	59.80	59.43	59.59	9,372,525	+0.05(+0.09%)
May 20, 2016	59.04	59.61	59.04	59.53	11,151,725	+0.47(+0.80%)
May 19, 2016	59.35	59.39	58.75	59.06	12,532,688	-0.64(-1.08%)
May 18, 2016	60.24	60.39	59.01	59.70	17,876,940	-0.85(-1.40%)
May 17, 2016	61.26	61.31	60.20	60.55	15,517,451	-0.93(-1.51%)
May 16, 2016	60.94	61.69	60.86	61.48	7,884,138	+0.48(+0.79%)
May 13, 2016	61.28	61.32	60.66	61.00	9,391,021	-0.50(-0.81%)
May 12, 2016	61.25	61.70	60.85	61.49	8,276,237	+0.30(+0.49%)
May 11, 2016	62.22	62.25	61.00	61.19	14,338,363	-1.11(-1.78%)
May 10, 2016	62.45	62.47	62.05	62.30	9,302,507	+0.12(+0.19%)
May 09, 2016	61.81	62.29	61.74	62.19	11,599,759	+0.50(+0.80%)
May 06, 2016	61.01	61.71	60.75	61.69	11,876,851	+0.60(+0.98%)
May 05, 2016	60.71	61.17	60.70	61.09	8,975,609	+0.23(+0.38%)
May 04, 2016	59.65	60.98	59.65	60.86	13,565,597	+0.81(+1.34%)
May 03, 2016	60.04	60.11	59.63	60.05	7,630,561	-0.13(-0.22%)
May 02, 2016	59.16	60.33	59.11	60.18	13,648,713	+0.79(+1.33%)
Apr 29, 2016	59.41	59.74	58.82	59.39	14,275,688	-0.50(-0.83%)
Apr 28, 2016	59.62	60.26	59.62	59.89	7,940,528	-0.14(-0.23%)
Apr 27, 2016	60.01	60.17	59.44	60.03	9,257,760	-0.02(-0.03%)
Apr 26, 2016	59.97	60.35	59.85	60.04	8,159,236	+0.22(+0.36%)
Apr 25, 2016	59.21	59.84	59.21	59.83	6,613,478	+0.37(+0.63%)
Apr 22, 2016	59.11	59.57	58.96	59.45	8,216,552	+0.63(+1.07%)
Apr 21, 2016	59.63	59.90	58.66	58.83	16,465,847	-1.02(-1.70%)
Apr 20, 2016	60.48	60.71	59.80	59.84	14,761,520	-0.85(-1.41%)
Apr 19, 2016	60.74	60.79	60.45	60.70	6,886,106	+0.06(+0.10%)
Apr 18, 2016	60.31	60.66	60.21	60.63	8,483,023	+0.26(+0.42%)
Apr 15, 2016	60.12	60.53	59.94	60.38	8,412,242	+0.40(+0.66%)
Apr 14, 2016	60.22	60.34	59.87	59.98	7,154,552	-0.39(-0.64%)
Apr 13, 2016	60.66	60.73	60.15	60.37	9,278,118	-0.14(-0.23%)
Apr 12, 2016	60.24	60.63	60.08	60.51	11,086,256	+0.41(+0.68%)
Apr 11, 2016	60.25	60.49	60.07	60.10	10,304,088	-0.08(-0.13%)
Apr 08, 2016	60.08	60.41	60.04	60.18	8,598,821	+0.34(+0.57%)
Apr 07, 2016	59.95	60.16	59.54	59.83	10,226,307	-0.33(-0.54%)
Apr 06, 2016	59.96	60.22	59.66	60.16	7,234,079	+0.15(+0.25%)
Apr 05, 2016	60.03	60.22	59.83	60.01	13,288,318	-0.34(-0.57%)
Apr 04, 2016	60.46	60.59	60.15	60.35	8,847,280	-0.09(-0.14%)