Total Bond Market ETF Vanguard (NY: BND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	79.42	79.53	79.32	79.41	4,272,055	-0.03(-0.04%)
May 30, 2018	79.39	79.55	79.32	79.44	3,549,726	-0.24(-0.30%)
May 29, 2018	79.28	79.78	79.26	79.68	2,414,375	+0.55(+0.70%)
May 25, 2018		79.13	79.13	79.13	0	+0.17(+0.22%)
May 24, 2018	78.89	79.02	78.89	78.96	1,209,407	+0.16(+0.20%)
May 23, 2018	78.67	78.81	78.66	78.80	1,177,207	+0.24(+0.31%)
May 22, 2018	78.58	78.60	78.50	78.56	2,225,805	+0.02(+0.03%)
May 21, 2018	78.48	78.56	78.45	78.54	1,254,878	+0.00(+0.00%)
May 18, 2018	78.42	78.54	78.42	78.54	1,539,655	+0.21(+0.27%)
May 17, 2018	78.40	78.42	78.30	78.33	2,036,024	-0.07(-0.09%)
May 16, 2018	78.49	78.53	78.39	78.40	2,201,307	-0.06(-0.08%)
May 15, 2018	78.61	78.61	78.37	78.46	1,602,700	-0.37(-0.47%)
May 14, 2018	78.85	78.89	78.82	78.83	1,519,770	-0.10(-0.13%)
May 11, 2018	78.93	78.94	78.83	78.93	1,458,094	+0.08(+0.10%)
May 10, 2018	78.84	78.88	78.78	78.85	1,695,527	+0.16(+0.20%)
May 09, 2018	78.68	78.75	78.65	78.69	2,260,862	-0.09(-0.11%)
May 08, 2018	78.76	78.83	78.70	78.78	1,381,024	-0.06(-0.08%)
May 07, 2018	78.89	78.90	78.81	78.84	1,634,374	-0.04(-0.05%)
May 04, 2018	78.92	78.95	78.78	78.88	1,342,412	+0.05(+0.06%)
May 03, 2018	78.90	78.95	78.82	78.83	1,477,729	+0.07(+0.09%)
May 02, 2018	78.82	78.86	78.73	78.76	1,434,113	+0.01(+0.01%)
May 01, 2018	78.86	78.87	78.73	78.75	1,410,698	-0.30(-0.38%)
Apr 30, 2018	79.03	79.10	79.01	79.05	1,602,886	+0.04(+0.05%)
Apr 27, 2018	78.94	79.04	78.94	79.01	1,407,286	+0.12(+0.15%)
Apr 26, 2018	78.85	78.93	78.84	78.89	3,297,218	+0.16(+0.20%)
Apr 25, 2018	78.76	78.80	78.69	78.73	2,201,317	-0.11(-0.14%)
Apr 24, 2018	78.92	78.94	78.82	78.84	2,663,992	-0.14(-0.18%)
Apr 23, 2018	78.99	79.02	78.93	78.98	2,263,286	-0.04(-0.05%)
Apr 20, 2018	79.20	79.20	79.02	79.02	1,576,597	-0.20(-0.25%)
Apr 19, 2018	79.30	79.30	79.16	79.22	1,602,288	-0.19(-0.24%)
Apr 18, 2018	79.61	79.61	79.38	79.41	1,721,265	-0.26(-0.33%)
Apr 17, 2018	79.64	79.68	79.59	79.67	1,588,568	+0.03(+0.04%)
Apr 16, 2018	79.50	79.64	79.50	79.64	1,939,719	+0.01(+0.01%)
Apr 13, 2018	79.54	79.64	79.52	79.63	1,461,821	+0.06(+0.08%)
Apr 12, 2018	79.66	79.70	79.55	79.57	1,397,712	-0.15(-0.19%)
Apr 11, 2018	79.75	79.80	79.67	79.72	1,645,295	+0.06(+0.08%)
Apr 10, 2018	79.70	79.76	79.63	79.66	1,854,638	-0.14(-0.18%)
Apr 09, 2018	79.66	79.80	79.59	79.80	2,052,058	+0.08(+0.10%)
Apr 06, 2018	79.68	79.74	79.60	79.72	2,155,894	+0.20(+0.25%)
Apr 05, 2018	79.56	79.56	79.46	79.52	1,978,311	-0.11(-0.14%)
Apr 04, 2018	79.70	79.70	79.58	79.63	2,226,297	+0.00(+0.00%)
Apr 03, 2018	79.68	79.69	79.55	79.63	2,580,812	-0.09(-0.11%)
Apr 02, 2018	79.63	79.78	79.59	79.72	2,336,684	-0.21(-0.26%)
Mar 29, 2018		79.93	79.93	79.93	0	+0.20(+0.25%)
Mar 28, 2018	79.83	79.87	79.69	79.73	3,251,781	-0.01(-0.01%)
Mar 27, 2018	79.51	79.78	79.51	79.74	1,693,525	+0.27(+0.34%)
Mar 26, 2018	79.50	79.57	79.45	79.47	2,303,796	-0.05(-0.06%)
Mar 23, 2018	79.50	79.55	79.43	79.52	2,114,467	+0.02(+0.03%)
Mar 22, 2018	79.54	79.65	79.42	79.50	2,871,706	+0.13(+0.16%)
Mar 21, 2018	79.29	79.42	79.14	79.37	1,760,331	+0.00(+0.00%)
Mar 20, 2018	79.35	79.40	79.32	79.37	2,234,641	-0.10(-0.13%)
Mar 19, 2018	79.45	79.56	79.42	79.47	1,328,246	-0.06(-0.08%)
Mar 16, 2018	79.51	79.56	79.47	79.53	1,492,032	-0.07(-0.09%)
Mar 15, 2018	79.54	79.62	79.50	79.60	1,590,078	+0.01(+0.01%)
Mar 14, 2018	79.40	79.65	79.40	79.59	1,733,770	+0.17(+0.21%)
Mar 13, 2018	79.44	79.48	79.37	79.42	2,471,749	+0.02(+0.03%)
Mar 12, 2018	79.33	79.41	79.30	79.40	2,253,861	+0.08(+0.10%)
Mar 09, 2018	79.28	79.36	79.23	79.32	2,290,763	-0.10(-0.13%)
Mar 08, 2018	79.36	79.49	79.36	79.42	1,479,726	+0.09(+0.11%)
Mar 07, 2018			79.30	79.33	2,167,704	-0.02(-0.03%)
Mar 06, 2018	79.38	79.47	79.34	79.35	1,901,601	+0.03(+0.04%)
Mar 05, 2018	79.46	79.50	79.26	79.32	2,229,157	-0.05(-0.06%)
Mar 02, 2018	79.38	79.45	79.28	79.37	4,447,973	-0.15(-0.19%)
Mar 01, 2018	79.42	79.59	79.33	79.52	2,877,361	-0.03(-0.04%)
Feb 28, 2018	79.47	79.56	79.46	79.55	1,947,737	+0.10(+0.13%)
Feb 27, 2018	79.63	79.66	79.34	79.45	3,007,185	-0.17(-0.21%)
Feb 26, 2018	79.70	79.77	79.61	79.62	2,715,305	+0.04(+0.05%)
Feb 23, 2018	79.49	79.62	79.48	79.58	1,660,633	+0.21(+0.26%)
Feb 22, 2018			79.33	79.37	2,155,963	+0.10(+0.13%)
Feb 21, 2018	79.56	79.59	79.23	79.27	2,330,183	-0.30(-0.38%)
Feb 20, 2018	79.59	79.59	79.44	79.57	2,294,313	-0.08(-0.10%)
Feb 16, 2018		79.65	79.65	79.65	0	+0.17(+0.21%)
Feb 15, 2018	79.47	79.60	79.46	79.48	1,981,283	+0.08(+0.10%)
Feb 14, 2018	79.50	79.54	79.35	79.40	3,509,693	-0.26(-0.33%)
Feb 13, 2018	79.62	79.68	79.56	79.66	2,669,389	+0.07(+0.09%)
Feb 12, 2018	79.68	79.74	79.55	79.59	5,336,262	+0.02(+0.03%)
Feb 09, 2018	79.61	79.82	79.55	79.57	3,725,458	-0.20(-0.25%)
Feb 08, 2018	79.70	79.84	79.62	79.77	4,639,866	-0.06(-0.08%)
Feb 07, 2018	80.11	80.11	79.80	79.83	3,797,163	-0.18(-0.22%)
Feb 06, 2018	80.23	80.25	80.01	80.01	3,891,515	-0.17(-0.21%)
Feb 05, 2018	79.87	80.43	79.80	80.18	4,349,155	+0.26(+0.33%)
Feb 02, 2018	80.04	80.11	79.87	79.92	3,137,587	-0.24(-0.30%)
Feb 01, 2018	80.37	80.41	80.14	80.16	2,814,349	-0.40(-0.50%)
Jan 31, 2018	80.71	80.71	80.43	80.56	3,082,639	+0.02(+0.02%)
Jan 30, 2018	80.57	80.62	80.49	80.54	2,735,093	-0.15(-0.19%)
Jan 29, 2018	80.66	80.73	80.54	80.69	2,219,922	-0.11(-0.14%)
Jan 26, 2018	80.86	80.87	80.72	80.80	1,590,245	-0.15(-0.19%)
Jan 25, 2018	80.73	80.96	80.66	80.95	2,537,690	+0.22(+0.27%)
Jan 24, 2018	80.72	80.75	80.63	80.73	1,709,710	-0.09(-0.11%)
Jan 23, 2018	80.78	80.86	80.72	80.82	2,442,991	+0.21(+0.26%)
Jan 22, 2018	80.73	80.76	80.61	80.61	5,473,266	-0.06(-0.07%)
Jan 19, 2018	80.77	80.80	80.65	80.67	2,148,458	-0.17(-0.21%)
Jan 18, 2018	80.82	80.90	80.80	80.84	2,528,390	-0.16(-0.20%)
Jan 17, 2018	81.04	81.12	80.98	81.00	3,674,570	-0.09(-0.11%)
Jan 16, 2018	81.15	81.19	81.03	81.09	4,300,543	+0.06(+0.07%)
Jan 12, 2018		81.03	81.03	81.03	0	-0.01(-0.01%)
Jan 11, 2018	81.01	81.12	80.96	81.04	3,381,601	+0.00(+0.00%)
Jan 10, 2018		81.05		81.04	3,411,439	+0.01(+0.01%)
Jan 09, 2018	81.19	81.23	81.01	81.03	2,725,305	-0.24(-0.30%)
Jan 08, 2018	81.33	81.33	81.21	81.27	2,587,313	+0.01(+0.01%)
Jan 05, 2018	81.35	81.36	81.20	81.26	4,257,400	-0.11(-0.14%)
Jan 04, 2018	81.33	81.37	81.25	81.37	2,152,595	-0.04(-0.05%)
Jan 03, 2018	81.43	81.43	81.29	81.41	2,216,727	+0.07(+0.09%)
Jan 02, 2018	81.45	81.50	81.22	81.34	3,104,377	-0.23(-0.28%)
Dec 29, 2017		81.57	81.57	81.57	0	+0.13(+0.16%)
Dec 28, 2017	81.46	81.47	81.38	81.44	2,234,676	-0.05(-0.06%)
Dec 27, 2017	81.33	81.49	81.24	81.49	1,707,993	+0.25(+0.31%)
Dec 26, 2017	81.23	81.28	81.17	81.24	1,696,414	-0.13(-0.16%)
Dec 22, 2017	81.34	81.40	81.32	81.37	2,566,698	+0.04(+0.05%)
Dec 21, 2017	81.31	81.38	81.27	81.33	3,103,438	+0.05(+0.06%)
Dec 20, 2017	81.28	81.37	81.25	81.28	2,325,475	-0.16(-0.20%)
Dec 19, 2017	81.57	81.57	81.36	81.44	3,307,727	-0.25(-0.31%)
Dec 18, 2017	81.79	81.79	81.65	81.69	1,946,947	-0.13(-0.16%)
Dec 15, 2017	81.76	81.83	81.67	81.82	2,781,808	+0.01(+0.01%)
Dec 14, 2017	81.67	81.82	81.62	81.81	1,998,817	+0.03(+0.04%)
Dec 13, 2017	81.62	81.85	81.56	81.78	2,095,382	+0.23(+0.28%)
Dec 12, 2017	81.54	81.55	81.46	81.55	2,962,750	-0.01(-0.01%)
Dec 11, 2017	81.66	81.70	81.54	81.56	1,781,132	-0.06(-0.07%)
Dec 08, 2017	81.61	81.68	81.57	81.62	1,368,343	-0.03(-0.04%)
Dec 07, 2017	81.65	81.80	81.57	81.65	1,640,998	-0.11(-0.13%)
Dec 06, 2017	81.75	81.85	81.74	81.76	1,509,267	+0.09(+0.11%)
Dec 05, 2017	81.59	81.68	81.51	81.67	1,763,950	+0.10(+0.12%)
Dec 04, 2017	81.51	81.58	81.48	81.57	1,834,040	+0.01(+0.01%)
Dec 01, 2017	81.50	81.80	81.35	81.56	2,384,820	+0.05(+0.06%)
Nov 30, 2017	81.66	81.68	81.45	81.51	3,044,334	-0.12(-0.15%)
Nov 29, 2017	81.65	81.69	81.60	81.63	1,837,386	-0.20(-0.24%)
Nov 28, 2017	81.90	81.95	81.83	81.83	1,846,965	+0.00(+0.00%)
Nov 27, 2017	81.87	81.89	81.78	81.83	1,516,967	-0.03(-0.04%)
Nov 24, 2017	81.84	81.88	81.81	81.86	837,041	-0.02(-0.02%)
Nov 22, 2017	81.73	81.89	81.72	81.88	1,631,954	+0.17(+0.21%)
Nov 21, 2017	81.73	81.79	81.61	81.71	1,925,911	+0.07(+0.09%)
Nov 20, 2017	81.65	81.70	81.60	81.64	1,528,330	-0.05(-0.06%)
Nov 17, 2017	81.69	81.74	81.65	81.69	2,257,723	+0.08(+0.10%)
Nov 16, 2017	81.63	81.69	81.57	81.61	1,637,035	-0.11(-0.13%)
Nov 15, 2017	81.64	81.73	81.55	81.72	2,859,359	+0.19(+0.23%)
Nov 14, 2017	81.47	81.53	81.44	81.53	1,659,491	+0.10(+0.12%)
Nov 13, 2017	81.54	81.55	81.42	81.43	1,698,670	+0.01(+0.01%)
Nov 10, 2017	81.53	81.55	81.42	81.42	1,724,449	-0.33(-0.40%)
Nov 09, 2017	81.75	81.79	81.67	81.75	2,115,752	-0.08(-0.10%)
Nov 08, 2017	81.86	81.90	81.80	81.83	2,312,749	-0.06(-0.07%)
Nov 07, 2017	81.81	81.89	81.80	81.89	2,450,779	+0.03(+0.04%)
Nov 06, 2017	81.86	81.89	81.80	81.86	1,336,668	+0.06(+0.07%)
Nov 03, 2017	81.77	81.80	81.65	81.80	1,370,466	+0.07(+0.09%)
Nov 02, 2017	81.73	81.80	81.69	81.73	2,373,161	+0.08(+0.10%)
Nov 01, 2017	81.59	81.72	81.52	81.65	1,595,958	-0.12(-0.15%)
Oct 31, 2017	81.84	81.85	81.77	81.77	1,977,116	-0.05(-0.06%)
Oct 30, 2017	81.75	81.84	81.71	81.82	1,542,578	+0.19(+0.23%)
Oct 27, 2017	81.52	81.63	81.48	81.63	1,734,395	+0.18(+0.22%)
Oct 26, 2017	81.59	81.60	81.43	81.45	1,915,877	-0.10(-0.12%)
Oct 25, 2017	81.51	81.56	81.46	81.55	1,576,748	-0.07(-0.09%)
Oct 24, 2017	81.63	81.68	81.59	81.62	2,287,333	-0.14(-0.17%)
Oct 23, 2017	81.73	81.81	81.73	81.76	2,649,698	+0.07(+0.09%)
Oct 20, 2017	81.74	81.75	81.64	81.69	1,935,818	-0.20(-0.24%)
Oct 19, 2017	81.91	82.01	81.85	81.89	1,515,840	+0.04(+0.05%)
Oct 18, 2017	81.82	81.86	81.79	81.85	1,522,919	-0.13(-0.16%)
Oct 17, 2017	81.90	82.00	81.89	81.98	1,381,405	+0.01(+0.01%)
Oct 16, 2017	82.00	82.02	81.91	81.97	1,471,456	-0.08(-0.10%)
Oct 13, 2017	82.01	82.06	81.93	82.05	1,772,779	+0.17(+0.21%)
Oct 12, 2017	81.86	81.89	81.77	81.88	1,722,865	+0.07(+0.09%)
Oct 11, 2017	81.78	81.83	81.76	81.81	1,249,547	+0.04(+0.05%)
Oct 10, 2017	81.75	81.89	81.72	81.77	4,719,716	+0.04(+0.05%)
Oct 09, 2017	81.66	81.74	81.65	81.73	987,767	+0.08(+0.10%)
Oct 06, 2017	81.59	81.72	81.52	81.65	1,860,046	-0.09(-0.11%)
Oct 05, 2017	81.82	81.82	81.68	81.74	2,859,787	-0.06(-0.07%)
Oct 04, 2017	81.87	81.88	81.74	81.80	2,616,740	+0.00(+0.00%)
Oct 03, 2017	81.72	81.82	81.71	81.80	2,752,063	+0.04(+0.05%)
Oct 02, 2017	81.75	81.80	81.69	81.76	3,642,588	-0.20(-0.24%)
Sep 29, 2017	81.95	81.97	81.83	81.96	3,001,239	+0.01(+0.01%)
Sep 28, 2017	81.85	81.95	81.80	81.95	1,198,603	+0.02(+0.02%)
Sep 27, 2017		81.98	81.86	81.93	1,511,907	-0.25(-0.30%)
Sep 26, 2017	82.17	82.18	82.09	82.18	1,446,459	-0.04(-0.05%)
Sep 25, 2017	82.07	82.23	82.05	82.22	2,626,512	+0.18(+0.22%)
Sep 22, 2017	82.11	82.12	82.01	82.04	1,394,139	+0.08(+0.10%)
Sep 21, 2017	82.01	82.09	81.94	81.96	1,168,169	-0.02(-0.02%)
Sep 20, 2017	82.13	82.14	81.89	81.98	1,672,452	-0.07(-0.09%)
Sep 19, 2017	82.11	82.14	82.05	82.05	1,219,958	-0.06(-0.07%)
Sep 18, 2017	82.12	82.14	82.04	82.11	1,756,568	-0.06(-0.07%)
Sep 15, 2017	82.20	82.25	82.11	82.17	1,536,015	+0.01(+0.01%)
Sep 14, 2017	82.08	82.18	82.08	82.16	1,325,174	+0.05(+0.06%)
Sep 13, 2017	82.19	82.21	82.10	82.11	1,594,086	-0.10(-0.12%)
Sep 12, 2017	82.26	82.32	82.15	82.21	1,603,559	-0.12(-0.15%)
Sep 11, 2017	82.42	82.47	82.30	82.33	1,423,158	-0.25(-0.30%)
Sep 08, 2017	82.67	82.67	82.55	82.58	2,702,173	-0.09(-0.11%)
Sep 07, 2017	82.53	82.71	82.51	82.67	1,899,138	+0.26(+0.32%)
Sep 06, 2017	82.58	82.62	82.39	82.41	1,586,504	-0.14(-0.17%)
Sep 05, 2017	82.45	82.59	82.38	82.55	2,008,432	+0.34(+0.41%)
Sep 01, 2017	82.31	82.33	82.15	82.21	1,471,641	-0.31(-0.38%)
Aug 31, 2017	82.48	82.56	82.45	82.52	1,696,684	+0.07(+0.08%)
Aug 30, 2017	82.44	82.46	82.39	82.45	1,150,673	-0.01(-0.01%)
Aug 29, 2017	82.52	82.58	82.39	82.46	2,054,269	+0.09(+0.11%)
Aug 28, 2017	82.33	82.39	82.28	82.37	1,408,741	+0.04(+0.05%)
Aug 25, 2017	82.24	82.35	82.21	82.33	1,453,084	+0.10(+0.12%)
Aug 24, 2017	82.23	82.32	82.21	82.23	1,540,247	-0.12(-0.15%)
Aug 23, 2017	82.23	82.35	82.20	82.35	1,237,774	+0.24(+0.29%)
Aug 22, 2017	82.19	82.20	82.10	82.11	1,157,454	-0.10(-0.12%)
Aug 21, 2017	82.22	82.25	82.17	82.21	1,258,387	+0.04(+0.05%)
Aug 18, 2017	82.26	82.30	82.10	82.17	1,663,113	-0.04(-0.05%)
Aug 17, 2017	82.05	82.21	82.01	82.21	1,723,582	+0.15(+0.18%)
Aug 16, 2017	81.92	82.13	81.89	82.06	1,594,816	+0.12(+0.15%)
Aug 15, 2017	81.90	81.99	81.89	81.94	1,419,669	-0.14(-0.17%)
Aug 14, 2017	82.09	82.14	82.03	82.08	2,082,036	-0.06(-0.07%)
Aug 11, 2017	81.97	82.15	81.95	82.14	1,153,442	+0.07(+0.09%)
Aug 10, 2017	81.98	82.08	81.94	82.07	1,376,701	+0.12(+0.15%)
Aug 09, 2017	82.09	82.10	81.95	81.95	1,808,657	+0.06(+0.07%)
Aug 08, 2017	81.99	81.99	81.84	81.89	1,929,033	-0.11(-0.13%)
Aug 07, 2017	81.96	82.01	81.91	82.00	1,257,949	+0.03(+0.04%)
Aug 04, 2017	82.01	82.01	81.85	81.97	1,046,704	-0.13(-0.16%)
Aug 03, 2017	82.04	82.16	82.00	82.10	1,904,856	+0.17(+0.21%)
Aug 02, 2017	81.97	82.03	81.93	81.93	1,336,634	-0.05(-0.06%)
Aug 01, 2017	81.76	81.99	81.75	81.98	1,783,649	-0.01(-0.01%)
Jul 31, 2017	81.96	82.00	81.91	81.99	2,561,996	-0.01(-0.01%)
Jul 28, 2017	81.84	82.00	81.84	82.00	1,867,324	+0.15(+0.18%)
Jul 27, 2017	81.85	81.90	81.79	81.85	1,223,971	-0.10(-0.12%)
Jul 26, 2017	81.76	82.00	81.73	81.95	1,583,058	+0.20(+0.24%)
Jul 25, 2017	81.90	81.91	81.74	81.75	1,385,039	-0.31(-0.38%)
Jul 24, 2017	82.09	82.10	82.00	82.06	1,417,375	-0.04(-0.05%)
Jul 21, 2017	82.06	82.16	82.06	82.10	1,942,197	+0.09(+0.11%)
Jul 20, 2017	82.02	82.09	81.97	82.01	1,646,777	+0.05(+0.06%)
Jul 19, 2017	81.97	82.00	81.93	81.96	1,589,091	+0.01(+0.01%)
Jul 18, 2017	81.90	81.97	81.87	81.95	1,607,334	+0.19(+0.23%)
Jul 17, 2017	81.72	81.79	81.66	81.76	1,432,649	+0.11(+0.13%)
Jul 14, 2017	81.78	81.85	81.63	81.65	1,201,743	+0.03(+0.04%)
Jul 13, 2017	81.64	81.65	81.50	81.62	1,321,390	-0.03(-0.04%)
Jul 12, 2017	81.70	81.72	81.61	81.65	1,378,836	+0.19(+0.23%)
Jul 11, 2017	81.42	81.50	81.37	81.46	1,931,602	+0.08(+0.10%)
Jul 10, 2017	81.41	81.45	81.36	81.38	2,228,835	+0.04(+0.05%)
Jul 07, 2017	81.36	81.39	81.31	81.34	2,441,603	-0.02(-0.02%)
Jul 06, 2017	81.41	81.43	81.30	81.36	1,827,517	-0.19(-0.23%)
Jul 05, 2017	81.49	81.58	81.45	81.55	1,917,073	+0.05(+0.06%)
Jul 03, 2017	81.66	81.67	81.43	81.50	1,092,526	-0.33(-0.40%)
Jun 30, 2017	81.87	81.90	81.76	81.83	1,978,238	-0.06(-0.07%)
Jun 29, 2017	81.84	81.97	81.78	81.89	1,548,282	-0.17(-0.21%)
Jun 28, 2017	82.08	82.10	81.95	82.06	1,604,350	+0.00(+0.00%)
Jun 27, 2017	82.19	82.19	82.04	82.06	2,374,151	-0.28(-0.34%)
Jun 26, 2017	82.35	82.39	82.31	82.34	4,665,527	+0.09(+0.11%)
Jun 23, 2017	82.23	82.28	82.19	82.25	1,356,064	+0.02(+0.02%)
Jun 22, 2017	82.24	82.27	82.16	82.23	1,195,139	+0.03(+0.04%)
Jun 21, 2017	82.15	82.23	82.10	82.20	1,249,605	+0.04(+0.05%)
Jun 20, 2017	82.11	82.21	82.08	82.16	1,864,185	+0.12(+0.15%)
Jun 19, 2017	82.10	82.14	82.00	82.04	1,776,848	-0.12(-0.15%)
Jun 16, 2017	82.08	82.17	82.07	82.16	1,376,407	+0.09(+0.11%)
Jun 15, 2017	82.13	82.13	82.03	82.07	2,063,366	-0.09(-0.11%)
Jun 14, 2017	82.21	82.33	82.08	82.16	2,472,954	+0.30(+0.37%)
Jun 13, 2017	81.81	81.89	81.79	81.86	1,515,102	+0.02(+0.02%)
Jun 12, 2017	81.79	81.95	81.77	81.84	2,053,929	-0.02(-0.02%)
Jun 09, 2017	81.80	81.91	81.77	81.86	1,404,519	-0.07(-0.09%)
Jun 08, 2017	81.97	81.97	81.81	81.93	1,828,154	-0.06(-0.07%)
Jun 07, 2017	82.08	82.10	81.97	81.99	1,743,506	-0.11(-0.13%)
Jun 06, 2017	82.11	82.15	82.05	82.10	3,262,507	+0.15(+0.18%)
Jun 05, 2017	81.98	82.01	81.93	81.95	1,916,218	-0.13(-0.16%)
Jun 02, 2017	81.99	82.11	81.97	82.08	1,795,159	+0.27(+0.33%)