Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	65.47	66.27	65.41	66.27	7,416,806	+0.89(+1.36%)
Sep 27, 2018	65.40	65.69	65.20	65.38	6,016,723	+0.31(+0.48%)
Sep 26, 2018	65.85	65.94	65.04	65.07	10,922,573	-0.79(-1.20%)
Sep 25, 2018	65.87	66.22	65.78	65.86	5,821,067	+0.01(+0.01%)
Sep 24, 2018	66.90	67.03	65.58	65.85	5,005,110	-1.20(-1.80%)
Sep 21, 2018	66.98	67.40	66.89	67.06	9,002,091	-0.02(-0.04%)
Sep 20, 2018	66.47	67.12	66.24	67.08	5,318,671	+0.62(+0.94%)
Sep 19, 2018	67.28	67.30	66.35	66.46	5,444,808	-0.79(-1.17%)
Sep 18, 2018	67.48	67.66	67.13	67.24	9,924,693	-0.32(-0.48%)
Sep 17, 2018	67.34	67.70	67.13	67.57	5,450,310	+0.22(+0.32%)
Sep 14, 2018	67.68	67.74	66.86	67.35	6,438,689	-0.43(-0.63%)
Sep 13, 2018	67.73	67.99	67.51	67.78	4,707,866	+0.33(+0.49%)
Sep 12, 2018	67.43	67.62	67.22	67.45	3,490,886	+0.03(+0.05%)
Sep 11, 2018	67.24	67.64	67.13	67.41	4,913,585	-0.01(-0.01%)
Sep 10, 2018	67.44	67.80	67.32	67.42	3,813,628	+0.30(+0.45%)
Sep 07, 2018	67.68	67.68	67.05	67.12	5,227,291	-0.74(-1.09%)
Sep 06, 2018	67.77	68.04	67.75	67.86	4,642,027	+0.19(+0.29%)
Sep 05, 2018	67.25	67.90	66.89	67.66	6,675,659	+0.39(+0.58%)
Sep 04, 2018	67.93	68.10	67.19	67.28	5,825,075	-0.81(-1.19%)
Aug 31, 2018		68.09	68.09	68.09	0	+0.27(+0.39%)
Aug 30, 2018	68.33	68.34	67.76	67.82	3,664,503	-0.44(-0.64%)
Aug 29, 2018	68.23	68.40	68.10	68.26	4,400,893	+0.02(+0.02%)
Aug 28, 2018	67.43	68.25	67.25	68.24	5,744,218	+0.91(+1.35%)
Aug 27, 2018	67.63	67.69	67.11	67.33	5,529,253	-0.24(-0.36%)
Aug 24, 2018	67.18	67.58	67.07	67.57	4,810,900	+0.40(+0.59%)
Aug 23, 2018	67.36	67.47	67.15	67.18	3,121,797	-0.17(-0.25%)
Aug 22, 2018	67.66	67.75	67.10	67.35	3,647,792	-0.38(-0.56%)
Aug 21, 2018	68.04	68.17	67.57	67.73	3,887,416	-0.41(-0.61%)
Aug 20, 2018	68.18	68.49	68.04	68.14	5,714,387	+0.05(+0.07%)
Aug 17, 2018	67.32	68.10	67.32	68.09	5,799,968	+0.62(+0.92%)
Aug 16, 2018	66.93	67.48	66.88	67.47	4,110,686	+0.54(+0.81%)
Aug 15, 2018	66.46	67.01	66.27	66.93	6,422,521	+0.51(+0.77%)
Aug 14, 2018	66.08	66.59	66.08	66.42	4,011,302	+0.32(+0.49%)
Aug 13, 2018	66.15	66.30	65.92	66.09	3,401,552	-0.13(-0.20%)
Aug 10, 2018	66.82	66.83	66.10	66.22	5,585,168	-0.51(-0.76%)
Aug 09, 2018	66.70	66.95	66.58	66.73	4,593,428	+0.03(+0.05%)
Aug 08, 2018	67.05	67.07	66.55	66.70	2,981,711	-0.39(-0.58%)
Aug 07, 2018	67.19	67.19	66.75	67.09	3,761,640	-0.12(-0.18%)
Aug 06, 2018	67.33	67.54	67.05	67.21	5,746,632	-0.09(-0.13%)
Aug 03, 2018	66.61	67.33	66.55	67.30	5,361,109	+0.72(+1.08%)
Aug 02, 2018	66.71	66.96	66.43	66.58	5,861,504	-0.27(-0.40%)
Aug 01, 2018	65.90	66.85	65.72	66.85	9,626,791	+0.47(+0.71%)
Jul 31, 2018	65.48	66.68	65.48	66.38	7,082,740	+1.09(+1.68%)
Jul 30, 2018	65.22	65.44	64.80	65.28	4,940,351	+0.04(+0.06%)
Jul 27, 2018	66.07	66.11	65.18	65.24	5,910,701	-0.70(-1.07%)
Jul 26, 2018	65.82	66.28	65.66	65.95	5,413,778	+0.22(+0.33%)
Jul 25, 2018	65.24	65.84	65.12	65.73	5,618,779	+0.52(+0.80%)
Jul 24, 2018	65.53	65.64	65.05	65.21	5,154,067	-0.33(-0.51%)
Jul 23, 2018	65.65	65.76	65.15	65.54	5,406,544	-0.14(-0.21%)
Jul 20, 2018	66.09	66.26	65.50	65.68	4,031,201	-0.64(-0.96%)
Jul 19, 2018	65.52	66.55	65.33	66.32	5,380,712	+0.77(+1.17%)
Jul 18, 2018	65.74	65.98	65.25	65.55	6,401,573	-0.29(-0.44%)
Jul 17, 2018	66.38	66.47	65.77	65.84	4,976,485	-0.44(-0.66%)
Jul 16, 2018	66.51	66.58	65.91	66.28	3,732,902	-0.36(-0.53%)
Jul 13, 2018	66.87	67.15	66.59	66.64	6,200,608	-0.20(-0.30%)
Jul 12, 2018	66.85	66.95	66.49	66.84	4,989,842	+0.20(+0.30%)
Jul 11, 2018	66.77	67.00	66.57	66.64	6,330,285	-0.22(-0.33%)
Jul 10, 2018	66.84	67.02	66.46	66.85	5,631,550	+0.14(+0.21%)
Jul 09, 2018	67.34	67.34	66.38	66.72	8,173,840	-0.53(-0.80%)
Jul 06, 2018	67.06	67.36	67.02	67.25	9,736,874	+0.36(+0.53%)
Jul 05, 2018	66.30	66.93	66.05	66.89	8,906,791	+0.79(+1.19%)
Jul 03, 2018		66.11	66.11	66.11	0	+0.49(+0.75%)
Jul 02, 2018	66.04	66.05	64.88	65.61	9,784,801	-0.36(-0.55%)
Jun 29, 2018		66.26	65.31	65.98	6,462,987	+0.16(+0.25%)
Jun 28, 2018	65.23	65.90	65.17	65.82	4,810,452	+0.58(+0.89%)
Jun 27, 2018	65.66	65.83	65.22	65.23	5,629,371	-0.25(-0.38%)
Jun 26, 2018	65.40	65.75	65.10	65.48	4,630,557	+0.21(+0.32%)
Jun 25, 2018	65.33	65.53	64.88	65.27	7,288,875	-0.17(-0.26%)
Jun 22, 2018	65.07	65.48	64.78	65.44	5,421,893	+0.51(+0.79%)
Jun 21, 2018	64.80	65.02	64.50	64.93	4,591,881	+0.31(+0.48%)
Jun 20, 2018	63.96	64.72	63.92	64.63	9,045,618	+0.71(+1.12%)
Jun 19, 2018	63.78	64.22	63.78	63.91	13,919,243	-0.06(-0.10%)
Jun 18, 2018	63.82	64.03	63.54	63.98	7,892,197	+0.02(+0.03%)
Jun 15, 2018		64.42	63.83	63.96	13,869,335	-0.04(-0.06%)
Jun 14, 2018	63.61	64.21	63.61	64.00	5,554,592	+0.60(+0.95%)
Jun 13, 2018	64.66	64.77	63.25	63.40	9,009,203	-1.26(-1.95%)
Jun 12, 2018	64.23	64.83	64.06	64.66	4,096,575	+0.39(+0.60%)
Jun 11, 2018	64.30	64.43	64.15	64.27	5,193,503	-0.10(-0.15%)
Jun 08, 2018	64.19	64.43	64.04	64.37	3,455,196	+0.23(+0.36%)
Jun 07, 2018	64.15	64.31	63.75	64.14	4,177,954	+0.00(+0.00%)
Jun 06, 2018		64.14	63.66	64.14	4,991,322	+0.15(+0.24%)
Jun 05, 2018	64.39	64.45	63.85	63.98	6,906,175	-0.17(-0.26%)
Jun 04, 2018	63.73	64.17	63.50	64.15	6,717,400	+0.55(+0.87%)
Jun 01, 2018	63.08	63.75	62.95	63.60	9,012,845	+0.28(+0.44%)
May 31, 2018	63.33	63.56	63.08	63.32	6,765,975	-0.22(-0.34%)
May 30, 2018	62.64	63.72	62.47	63.54	6,107,347	+0.85(+1.36%)
May 29, 2018	62.23	62.79	62.06	62.68	5,745,581	+0.30(+0.48%)
May 25, 2018		62.39	62.39	62.39	0	+0.22(+0.35%)
May 24, 2018	62.32	62.56	61.83	62.17	3,953,716	-0.13(-0.21%)
May 23, 2018	61.64	62.49	61.63	62.30	4,962,814	+0.62(+1.00%)
May 22, 2018	61.58	61.76	61.34	61.68	4,324,401	+0.09(+0.14%)
May 21, 2018	61.01	61.70	60.67	61.59	4,574,453	+0.72(+1.19%)
May 18, 2018	60.86	61.10	60.60	60.87	4,166,174	+0.08(+0.13%)
May 17, 2018	61.07	61.28	60.66	60.79	4,981,287	-0.30(-0.50%)
May 16, 2018	61.40	61.60	61.01	61.10	5,482,620	-0.18(-0.30%)
May 15, 2018	61.98	61.98	61.10	61.28	6,396,947	-1.01(-1.62%)
May 14, 2018	62.78	62.92	61.99	62.29	4,406,108	-0.54(-0.86%)
May 11, 2018	63.08	63.30	62.73	62.83	3,357,086	-0.22(-0.34%)
May 10, 2018	62.79	63.17	62.66	63.05	4,565,135	+0.49(+0.78%)
May 09, 2018	62.01	62.57	61.93	62.56	5,837,601	+0.42(+0.67%)
May 08, 2018	62.44	62.44	61.94	62.14	5,371,972	-0.31(-0.50%)
May 07, 2018	62.12	62.52	62.08	62.45	5,819,358	+0.42(+0.67%)
May 04, 2018	61.33	62.19	61.33	62.03	4,668,027	+0.67(+1.10%)
May 03, 2018	61.21	61.62	61.13	61.36	7,275,653	-0.04(-0.07%)
May 02, 2018	61.49	61.67	60.86	61.40	6,680,512	-0.22(-0.36%)
May 01, 2018	61.06	61.75	60.95	61.62	6,543,144	+0.55(+0.91%)
Apr 30, 2018	61.34	61.57	61.05	61.07	8,255,316	-0.24(-0.39%)
Apr 27, 2018	60.24	61.51	60.17	61.31	7,822,941	+1.04(+1.72%)
Apr 26, 2018	59.67	60.61	59.59	60.28	6,916,142	+0.78(+1.31%)
Apr 25, 2018	59.42	59.72	59.03	59.50	5,052,758	-0.11(-0.19%)
Apr 24, 2018	59.43	59.86	59.27	59.61	7,291,341	+0.22(+0.38%)
Apr 23, 2018	59.46	59.69	59.12	59.39	5,389,443	-0.05(-0.08%)
Apr 20, 2018	59.92	60.16	59.35	59.43	6,442,968	-0.55(-0.92%)
Apr 19, 2018	60.67	60.73	59.56	59.99	8,619,196	-0.88(-1.45%)
Apr 18, 2018	61.14	61.22	60.86	60.87	5,136,821	-0.13(-0.21%)
Apr 17, 2018	60.43	61.34	60.24	61.00	5,611,204	+0.71(+1.17%)
Apr 16, 2018	60.00	60.49	59.85	60.29	5,331,374	+0.37(+0.62%)
Apr 13, 2018	59.55	59.97	59.47	59.92	4,755,923	+0.31(+0.53%)
Apr 12, 2018	60.38	60.39	59.43	59.61	5,045,501	-0.67(-1.12%)
Apr 11, 2018	60.04	60.74	59.99	60.28	4,848,828	+0.13(+0.21%)
Apr 10, 2018	60.48	60.59	60.06	60.16	9,118,640	-0.06(-0.11%)
Apr 09, 2018	60.45	60.70	60.12	60.22	5,564,721	-0.19(-0.32%)
Apr 06, 2018	60.73	61.20	60.21	60.41	6,002,300	-0.46(-0.75%)
Apr 05, 2018	60.93	60.99	60.35	60.87	5,227,466	-0.02(-0.04%)
Apr 04, 2018	59.92	61.07	59.79	60.89	6,856,115	+0.63(+1.05%)
Apr 03, 2018	59.85	60.53	59.45	60.26	12,443,368	+0.51(+0.85%)
Apr 02, 2018	60.47	60.73	59.35	59.75	8,083,080	-0.82(-1.35%)
Mar 29, 2018		60.57	60.57	60.57	0	-0.07(-0.12%)
Mar 28, 2018	59.37	60.76	59.27	60.65	11,110,780	+1.48(+2.51%)
Mar 27, 2018	59.02	59.94	58.33	59.16	11,377,765	+0.22(+0.38%)
Mar 26, 2018	58.62	59.04	58.33	58.94	8,695,520	+0.66(+1.14%)
Mar 23, 2018	59.31	59.50	58.12	58.27	11,990,303	-1.06(-1.78%)
Mar 22, 2018	59.54	60.39	59.31	59.33	7,051,405	-0.35(-0.59%)
Mar 21, 2018	60.05	60.29	59.36	59.68	7,429,270	-0.45(-0.74%)
Mar 20, 2018	60.29	60.71	59.89	60.13	7,141,812	-0.21(-0.34%)
Mar 19, 2018	60.78	60.79	59.95	60.33	5,031,386	-0.52(-0.86%)
Mar 16, 2018	60.36	60.94	60.22	60.86	6,228,630	+0.42(+0.70%)
Mar 15, 2018	60.55	60.66	60.12	60.44	7,146,460	-0.02(-0.03%)
Mar 14, 2018	60.34	60.69	60.20	60.45	7,479,190	+0.06(+0.09%)
Mar 13, 2018	60.54	60.82	60.19	60.40	6,135,599	+0.06(+0.09%)
Mar 12, 2018	60.12	60.48	59.92	60.34	8,380,568	+0.26(+0.44%)
Mar 09, 2018	59.75	60.08	59.36	60.08	7,917,346	+0.33(+0.55%)
Mar 08, 2018	59.78	59.89	59.45	59.75	8,028,012	+0.11(+0.19%)
Mar 07, 2018		59.69		59.64	12,414,653	+0.37(+0.62%)
Mar 06, 2018	59.09	59.40	58.58	59.27	7,597,188	+0.28(+0.47%)
Mar 05, 2018	58.18	59.27	58.14	59.00	6,992,389	+0.66(+1.13%)
Mar 02, 2018	58.08	58.40	57.72	58.34	10,578,186	-0.02(-0.04%)
Mar 01, 2018	58.18	59.06	57.90	58.36	11,064,026	+0.06(+0.10%)
Feb 28, 2018	58.55	59.10	58.30	58.30	11,543,223	-0.04(-0.07%)
Feb 27, 2018	59.85	59.89	58.33	58.34	9,605,050	-1.39(-2.33%)
Feb 26, 2018	59.86	59.90	59.33	59.74	7,970,339	+0.17(+0.28%)
Feb 23, 2018	58.85	59.58	58.75	59.57	8,660,461	+0.94(+1.60%)
Feb 22, 2018		59.07		58.63	9,325,110	+0.66(+1.14%)
Feb 21, 2018	59.14	59.24	57.97	57.97	9,879,307	-1.17(-1.98%)
Feb 20, 2018	59.66	60.14	59.07	59.14	7,254,213	-0.71(-1.18%)
Feb 16, 2018		59.85	59.85	59.85	0	+0.33(+0.55%)
Feb 15, 2018	59.04	59.62	58.87	59.52	9,258,196	+0.57(+0.97%)
Feb 14, 2018	58.87	59.02	58.15	58.95	10,348,325	-0.43(-0.72%)
Feb 13, 2018	58.83	59.54	58.44	59.38	11,028,110	+0.41(+0.70%)
Feb 12, 2018	59.29	59.32	57.32	58.96	19,133,816	+0.02(+0.04%)
Feb 09, 2018	57.86	59.41	57.27	58.94	16,000,386	+1.44(+2.50%)
Feb 08, 2018	58.94	59.56	57.45	57.50	13,985,379	-1.70(-2.87%)
Feb 07, 2018	59.44	59.84	59.16	59.20	9,410,169	-0.25(-0.43%)
Feb 06, 2018	58.46	59.78	58.10	59.46	15,793,050	-0.81(-1.35%)
Feb 05, 2018	60.97	61.39	59.37	60.27	11,147,407	-1.00(-1.63%)
Feb 02, 2018	61.33	61.68	60.77	61.27	14,029,383	-0.52(-0.85%)
Feb 01, 2018	62.87	63.38	61.68	61.79	9,200,277	-1.36(-2.15%)
Jan 31, 2018	62.22	63.18	62.02	63.15	11,141,597	+1.11(+1.79%)
Jan 30, 2018	62.22	62.46	61.94	62.04	8,727,774	-0.45(-0.73%)
Jan 29, 2018	63.18	63.19	62.45	62.49	6,642,696	-0.85(-1.34%)
Jan 26, 2018	63.57	63.66	62.98	63.34	6,247,881	-0.22(-0.35%)
Jan 25, 2018	63.57	63.68	63.15	63.57	5,994,052	-0.11(-0.17%)
Jan 24, 2018	63.92	64.07	63.46	63.68	7,853,299	-0.33(-0.52%)
Jan 23, 2018	63.42	64.03	63.32	64.01	5,786,583	+0.87(+1.38%)
Jan 22, 2018	62.66	63.17	62.59	63.14	5,998,007	+0.57(+0.91%)
Jan 19, 2018	62.33	62.57	62.16	62.57	5,720,096	+0.33(+0.54%)
Jan 18, 2018	62.80	62.88	62.18	62.23	5,721,835	-0.81(-1.29%)
Jan 17, 2018	62.87	63.11	62.56	63.04	6,994,694	+0.44(+0.70%)
Jan 16, 2018	62.72	63.30	62.59	62.61	7,247,393	+0.12(+0.19%)
Jan 12, 2018		62.49	62.49	62.49	0	-0.51(-0.81%)
Jan 11, 2018	63.36	63.54	62.93	62.99	6,374,505	-0.21(-0.34%)
Jan 10, 2018			62.88	63.21	7,855,445	-0.72(-1.12%)
Jan 09, 2018	64.78	64.97	63.91	63.92	5,825,695	-0.83(-1.29%)
Jan 08, 2018	64.51	64.87	64.42	64.76	5,992,417	+0.33(+0.52%)
Jan 05, 2018	64.52	64.57	64.26	64.43	7,224,766	+0.03(+0.05%)
Jan 04, 2018	65.54	65.56	64.38	64.39	5,955,674	-1.13(-1.72%)
Jan 03, 2018	65.76	65.92	65.38	65.52	6,940,441	-0.19(-0.29%)
Jan 02, 2018	66.01	66.11	65.79	65.71	5,835,727	-0.25(-0.37%)
Dec 29, 2017		65.96	65.96	65.96	0	+0.02(+0.04%)
Dec 28, 2017	65.49	66.00	65.43	65.94	3,991,578	+0.35(+0.53%)
Dec 27, 2017	65.83	65.83	65.43	65.59	5,462,284	+0.21(+0.33%)
Dec 26, 2017	65.06	65.54	64.93	65.37	3,616,212	+0.33(+0.50%)
Dec 22, 2017	64.64	65.14	64.56	65.05	8,157,736	+0.45(+0.69%)
Dec 21, 2017	65.14	65.14	64.53	64.60	5,914,438	-0.25(-0.39%)
Dec 20, 2017	65.64	65.82	64.84	64.85	10,005,405	-0.76(-1.16%)
Dec 19, 2017	67.06	67.07	65.49	65.61	6,719,131	-1.42(-2.13%)
Dec 18, 2017	66.74	67.43	66.73	67.04	6,604,169	+0.44(+0.66%)
Dec 15, 2017	66.27	66.73	66.25	66.60	6,272,029	+0.41(+0.63%)
Dec 14, 2017	66.24	66.44	66.05	66.18	6,727,721	-0.02(-0.02%)
Dec 13, 2017	66.24	66.51	66.10	66.20	4,965,797	+0.11(+0.17%)
Dec 12, 2017	66.09	66.27	65.55	66.09	6,045,546	+0.32(+0.49%)
Dec 11, 2017	65.79	65.87	65.63	65.77	6,804,465	-0.01(-0.01%)
Dec 08, 2017	65.70	65.89	65.40	65.78	4,405,649	+0.34(+0.51%)
Dec 07, 2017	65.44	65.50	65.06	65.44	5,172,779	+0.16(+0.25%)
Dec 06, 2017	65.24	65.58	64.97	65.27	5,069,135	-0.06(-0.10%)
Dec 05, 2017	65.56	65.96	65.32	65.34	5,586,403	-0.55(-0.83%)
Dec 04, 2017	66.35	66.51	65.87	65.89	5,728,606	-0.33(-0.50%)
Dec 01, 2017	66.14	66.46	65.85	66.21	5,959,345	+0.16(+0.24%)
Nov 30, 2017	66.17	66.26	65.86	66.06	6,195,763	+0.10(+0.15%)
Nov 29, 2017	65.77	66.09	65.56	65.96	5,920,121	+0.02(+0.04%)
Nov 28, 2017	66.15	66.24	65.59	65.93	3,764,588	-0.25(-0.38%)
Nov 27, 2017	66.57	66.57	66.16	66.18	2,833,538	-0.31(-0.47%)
Nov 24, 2017	66.46	66.61	66.44	66.50	1,603,292	+0.09(+0.13%)
Nov 22, 2017	66.43	66.64	66.25	66.41	2,999,342	-0.15(-0.22%)
Nov 21, 2017	66.25	66.60	66.15	66.56	3,905,543	+0.49(+0.75%)
Nov 20, 2017	66.31	66.37	65.96	66.07	4,616,679	-0.20(-0.30%)
Nov 17, 2017	66.39	66.59	66.18	66.26	3,554,810	-0.29(-0.44%)
Nov 16, 2017	65.84	66.62	65.83	66.55	6,562,971	+0.55(+0.83%)
Nov 15, 2017	66.57	66.69	65.96	66.00	6,604,625	-0.67(-1.01%)
Nov 14, 2017	66.63	66.86	66.57	66.68	5,160,165	-0.14(-0.21%)
Nov 13, 2017	66.52	66.91	66.42	66.82	4,453,598	+0.34(+0.51%)
Nov 10, 2017	66.07	66.70	65.95	66.48	4,672,431	+0.07(+0.11%)
Nov 09, 2017	66.10	66.81	65.92	66.41	4,926,784	+0.07(+0.11%)
Nov 08, 2017	65.96	66.38	65.93	66.34	2,629,444	+0.33(+0.50%)
Nov 07, 2017	65.51	66.22	65.50	66.01	5,100,318	+0.53(+0.81%)
Nov 06, 2017	65.09	65.66	65.06	65.48	4,032,259	+0.44(+0.67%)
Nov 03, 2017	64.88	65.29	64.60	65.04	3,140,708	-0.16(-0.25%)
Nov 02, 2017	64.85	65.47	64.76	65.20	6,591,468	+0.55(+0.85%)
Nov 01, 2017	64.45	64.80	64.30	64.66	4,481,209	+0.31(+0.49%)
Oct 31, 2017	64.36	64.46	63.79	64.34	5,650,206	-0.01(-0.01%)
Oct 30, 2017		64.61	64.23	64.35	3,910,747	-0.05(-0.09%)
Oct 27, 2017	64.08	64.57	63.67	64.41	3,806,863	+0.29(+0.45%)
Oct 26, 2017	64.82	64.97	63.89	64.12	5,003,331	-0.53(-0.82%)
Oct 25, 2017	64.56	64.87	64.20	64.65	4,459,993	-0.19(-0.29%)
Oct 24, 2017	65.10	65.31	64.61	64.84	3,221,092	-0.39(-0.60%)
Oct 23, 2017	65.56	65.62	65.15	65.23	3,345,812	-0.25(-0.38%)
Oct 20, 2017	65.80	65.83	65.23	65.48	3,743,008	-0.38(-0.57%)
Oct 19, 2017	66.03	66.17	65.63	65.85	2,349,045	-0.20(-0.30%)
Oct 18, 2017	66.04	66.29	65.92	66.05	2,473,170	-0.07(-0.11%)
Oct 17, 2017	65.97	66.16	65.85	66.12	2,799,934	+0.08(+0.12%)
Oct 16, 2017	66.32	66.46	65.99	66.04	2,520,232	-0.33(-0.50%)
Oct 13, 2017	66.44	66.53	66.07	66.37	3,401,584	+0.17(+0.26%)
Oct 12, 2017	65.80	66.20	65.70	66.20	3,561,137	+0.42(+0.64%)
Oct 11, 2017	65.61	65.98	65.60	65.78	3,762,110	+0.22(+0.33%)
Oct 10, 2017	65.56	66.00	65.50	65.56	7,681,607	+0.20(+0.30%)
Oct 09, 2017	65.24	65.53	65.17	65.36	2,872,349	+0.16(+0.24%)
Oct 06, 2017	65.07	65.26	64.66	65.20	3,314,983	-0.21(-0.32%)
Oct 05, 2017	65.27	65.74	65.26	65.42	4,341,955	+0.23(+0.36%)
Oct 04, 2017	64.91	65.23	64.68	65.18	5,285,715	+0.33(+0.51%)
Oct 03, 2017	64.94	65.00	64.70	64.85	8,573,170	-0.09(-0.14%)