AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	133.71	134.96	132.89	134.78	1,527,987	-0.26(-0.19%)
May 30, 2018	131.04	135.55	130.79	135.04	920,621	+3.57(+2.72%)
May 29, 2018	131.32	132.12	130.68	131.47	770,642	-0.24(-0.18%)
May 25, 2018		131.71	131.71	131.71	0	+0.85(+0.65%)
May 24, 2018	131.61	131.77	129.83	130.86	1,060,390	-0.63(-0.48%)
May 23, 2018	130.00	132.37	129.52	131.49	1,260,266	+1.82(+1.41%)
May 22, 2018	129.35	129.94	128.69	129.66	1,005,947	+0.39(+0.30%)
May 21, 2018	128.90	129.89	127.77	129.27	1,093,364	+0.82(+0.64%)
May 18, 2018	129.21	129.55	127.86	128.45	770,015	-0.62(-0.48%)
May 17, 2018	129.66	130.24	128.78	129.07	895,544	-0.80(-0.61%)
May 16, 2018	131.14	131.51	129.31	129.87	847,290	-0.94(-0.72%)
May 15, 2018	133.38	133.48	130.54	130.80	920,135	-3.17(-2.36%)
May 14, 2018	135.44	135.61	133.16	133.97	467,317	-1.50(-1.11%)
May 11, 2018	136.97	137.04	135.27	135.47	756,891	-1.08(-0.79%)
May 10, 2018	135.72	136.69	135.00	136.54	956,635	+1.61(+1.19%)
May 09, 2018	134.21	135.01	133.59	134.93	591,749	+1.02(+0.76%)
May 08, 2018	134.30	134.30	133.29	133.91	833,651	-0.59(-0.44%)
May 07, 2018	134.32	134.67	133.36	134.51	418,119	+0.69(+0.52%)
May 04, 2018	132.35	134.15	132.26	133.82	627,346	+1.22(+0.92%)
May 03, 2018	131.97	133.89	131.53	132.59	501,974	+0.19(+0.14%)
May 02, 2018	133.38	133.86	132.29	132.41	920,479	-1.57(-1.17%)
May 01, 2018	132.84	134.32	132.20	133.98	649,981	+1.26(+0.95%)
Apr 30, 2018	134.18	134.74	132.28	132.72	918,957	-1.08(-0.81%)
Apr 27, 2018	131.17	134.31	131.17	133.80	584,630	+2.24(+1.70%)
Apr 26, 2018	130.53	133.23	128.56	131.56	941,424	-0.17(-0.13%)
Apr 25, 2018	131.38	132.40	130.51	131.73	949,951	-0.09(-0.07%)
Apr 24, 2018	131.41	132.37	130.82	131.82	1,032,429	+0.73(+0.56%)
Apr 23, 2018	131.41	131.72	130.37	131.09	739,699	+0.11(+0.08%)
Apr 20, 2018	132.64	132.64	130.62	130.98	1,387,543	-1.36(-1.03%)
Apr 19, 2018	134.75	134.95	131.72	132.34	822,197	-2.78(-2.05%)
Apr 18, 2018	136.13	136.40	134.99	135.12	758,818	-0.83(-0.61%)
Apr 17, 2018	135.42	136.51	134.78	135.95	771,354	+0.79(+0.58%)
Apr 16, 2018	135.87	136.97	134.97	135.16	742,509	-0.43(-0.32%)
Apr 13, 2018	134.57	135.76	133.98	135.59	698,213	+1.08(+0.80%)
Apr 12, 2018	135.35	135.35	133.97	134.51	815,115	-0.67(-0.50%)
Apr 11, 2018	135.47	136.75	135.01	135.18	1,041,047	-0.62(-0.46%)
Apr 10, 2018	135.38	135.97	134.61	135.80	790,698	+1.11(+0.83%)
Apr 09, 2018	135.32	135.79	134.01	134.69	577,184	-0.47(-0.35%)
Apr 06, 2018	135.83	136.40	134.67	135.16	737,919	-0.19(-0.14%)
Apr 05, 2018	135.30	135.46	133.70	135.35	726,824	+0.17(+0.13%)
Apr 04, 2018	133.49	135.70	133.12	135.18	780,233	+0.86(+0.64%)
Apr 03, 2018	132.49	134.66	131.50	134.31	823,530	+1.87(+1.41%)
Apr 02, 2018	133.78	134.06	131.37	132.44	820,846	-1.47(-1.09%)
Mar 29, 2018		133.91	133.91	133.91	0	+0.33(+0.25%)
Mar 28, 2018	130.70	133.95	130.26	133.57	1,034,222	+3.97(+3.07%)
Mar 27, 2018	128.06	131.30	126.18	129.60	919,188	+1.46(+1.14%)
Mar 26, 2018	128.35	128.75	127.14	128.14	682,365	+0.66(+0.52%)
Mar 23, 2018	129.32	129.83	127.17	127.48	1,004,411	-1.81(-1.40%)
Mar 22, 2018	131.12	132.49	129.05	129.29	1,330,440	-2.40(-1.83%)
Mar 21, 2018	132.53	133.70	131.20	131.69	837,816	-0.86(-0.65%)
Mar 20, 2018	133.07	134.04	131.95	132.56	1,359,337	-0.63(-0.47%)
Mar 19, 2018	133.58	133.62	132.15	133.19	1,028,555	-0.53(-0.40%)
Mar 16, 2018	132.33	133.94	131.81	133.72	1,787,601	+1.68(+1.27%)
Mar 15, 2018	131.68	132.42	131.32	132.04	1,093,415	+0.16(+0.12%)
Mar 14, 2018	130.57	131.90	130.40	131.88	989,613	+1.57(+1.21%)
Mar 13, 2018	131.07	131.48	129.97	130.31	735,158	-0.02(-0.01%)
Mar 12, 2018	129.94	130.69	129.29	130.32	915,618	+0.10(+0.07%)
Mar 09, 2018	128.77	130.23	128.29	130.23	787,453	+1.55(+1.20%)
Mar 08, 2018	127.66	128.78	127.01	128.68	885,968	+1.12(+0.88%)
Mar 07, 2018		127.98	125.47	127.56	1,133,782	+1.73(+1.38%)
Mar 06, 2018	125.88	126.33	124.01	125.82	1,058,407	-0.10(-0.08%)
Mar 05, 2018	123.51	126.45	123.15	125.92	1,356,386	+1.76(+1.42%)
Mar 02, 2018	124.97	125.52	123.37	124.16	1,119,002	-0.93(-0.74%)
Mar 01, 2018	125.19	127.39	124.36	125.09	1,571,882	-0.78(-0.62%)
Feb 28, 2018	125.92	126.98	125.41	125.87	1,787,548	-0.05(-0.04%)
Feb 27, 2018	128.81	129.17	125.62	125.92	1,177,259	-3.28(-2.54%)
Feb 26, 2018	129.42	129.66	128.25	129.20	747,528	+0.11(+0.09%)
Feb 23, 2018	127.41	129.16	126.64	129.09	644,847	+2.33(+1.84%)
Feb 22, 2018		127.58		126.76	1,096,017	+0.89(+0.70%)
Feb 21, 2018	129.02	129.62	125.64	125.87	1,253,412	-3.55(-2.74%)
Feb 20, 2018	130.63	132.03	129.35	129.42	1,108,374	-1.74(-1.32%)
Feb 16, 2018		131.16	131.16	131.16	0	+1.19(+0.91%)
Feb 15, 2018	128.74	130.39	128.42	129.97	991,094	+1.76(+1.37%)
Feb 14, 2018	127.43	128.33	126.86	128.21	1,084,175	-0.39(-0.30%)
Feb 13, 2018	127.28	129.34	127.18	128.60	1,374,840	+0.53(+0.41%)
Feb 12, 2018	129.10	129.62	125.64	128.07	1,769,312	-0.69(-0.54%)
Feb 09, 2018	125.86	129.64	125.00	128.77	1,671,797	+3.77(+3.01%)
Feb 08, 2018		130.05	124.90	125.00	1,834,365	-2.70(-2.11%)
Feb 07, 2018	128.95	129.75	127.64	127.69	1,430,254	-1.59(-1.23%)
Feb 06, 2018	126.99	130.18	125.89	129.28	2,330,102	-0.57(-0.44%)
Feb 05, 2018	132.21	133.28	128.13	129.86	1,268,484	-2.42(-1.83%)
Feb 02, 2018	128.02	132.74	128.02	132.28	2,174,391	-0.12(-0.09%)
Feb 01, 2018	137.08	138.32	132.15	132.40	1,740,586	-5.08(-3.69%)
Jan 31, 2018	134.55	137.49	134.09	137.47	1,467,734	+2.85(+2.12%)
Jan 30, 2018	135.50	136.09	134.60	134.62	694,518	-1.11(-0.82%)
Jan 29, 2018	136.78	136.82	135.39	135.74	490,039	-1.49(-1.08%)
Jan 26, 2018	137.73	137.73	135.84	137.22	682,467	-0.07(-0.05%)
Jan 25, 2018	138.62	139.02	136.06	137.29	846,670	-1.31(-0.94%)
Jan 24, 2018	139.23	139.59	138.20	138.60	703,923	-0.72(-0.52%)
Jan 23, 2018	137.55	139.36	137.54	139.32	939,256	+2.09(+1.52%)
Jan 22, 2018	136.08	137.30	135.73	137.23	779,600	+1.13(+0.83%)
Jan 19, 2018	135.70	136.11	135.27	136.10	895,451	+0.73(+0.54%)
Jan 18, 2018	136.41	137.21	134.80	135.37	792,637	-1.71(-1.25%)
Jan 17, 2018	137.25	137.34	136.41	137.08	669,652	+0.71(+0.52%)
Jan 16, 2018	135.96	137.74	135.96	136.37	760,999	+0.65(+0.48%)
Jan 12, 2018		135.72	135.72	135.72	0	-1.24(-0.91%)
Jan 11, 2018	138.45	139.00	136.79	136.96	580,325	-0.96(-0.70%)
Jan 10, 2018	139.06	139.57	136.93	137.92	748,487	-1.70(-1.22%)
Jan 09, 2018	140.62	140.93	139.24	139.63	638,863	-1.06(-0.76%)
Jan 08, 2018	140.25	141.03	139.81	140.69	677,130	+0.10(+0.07%)
Jan 05, 2018	140.84	140.86	139.67	140.59	840,609	-0.28(-0.20%)
Jan 04, 2018	142.99	143.42	140.80	140.87	641,853	-2.57(-1.79%)
Jan 03, 2018	143.41	143.60	142.51	143.43	638,943	+0.44(+0.31%)
Jan 02, 2018	144.08	144.57	142.80	142.99	737,857	-0.94(-0.66%)
Dec 29, 2017		143.93	143.93	143.93	0	-0.14(-0.10%)
Dec 28, 2017	143.05	144.20	142.59	144.07	511,708	+1.15(+0.81%)
Dec 27, 2017	143.71	144.09	142.60	142.92	548,067	-0.34(-0.23%)
Dec 26, 2017	142.67	143.71	142.11	143.25	555,587	+0.70(+0.49%)
Dec 22, 2017	141.09	142.80	140.88	142.56	825,767	+2.06(+1.46%)
Dec 21, 2017	142.29	142.56	140.20	140.50	674,762	-1.66(-1.17%)
Dec 20, 2017	142.11	143.08	141.96	142.16	1,003,776	-0.08(-0.06%)
Dec 19, 2017	146.31	146.96	141.18	142.24	985,901	-3.79(-2.60%)
Dec 18, 2017	145.45	147.47	145.41	146.03	756,984	+0.64(+0.44%)
Dec 15, 2017	146.78	146.78	145.20	145.39	1,590,374	-0.57(-0.39%)
Dec 14, 2017	146.10	146.73	145.05	145.96	426,366	+0.05(+0.03%)
Dec 13, 2017	147.51	147.58	145.48	145.91	635,927	-1.06(-0.72%)
Dec 12, 2017	146.97	147.56	145.59	146.97	729,334	+0.66(+0.45%)
Dec 11, 2017	145.53	146.39	145.53	146.31	719,925	+0.47(+0.32%)
Dec 08, 2017	144.64	145.97	143.67	145.84	653,737	+1.81(+1.26%)
Dec 07, 2017	143.35	144.03	142.78	144.03	687,182	+0.46(+0.32%)
Dec 06, 2017	143.57	143.69	142.16	143.57	581,286	+0.46(+0.32%)
Dec 05, 2017	145.15	145.15	142.79	143.11	795,117	-1.85(-1.27%)
Dec 04, 2017	145.64	145.69	145.29	144.96	673,734	-0.17(-0.12%)
Dec 01, 2017	145.61	147.21	144.83	145.13	785,711	+0.00(+0.00%)
Nov 30, 2017	145.96	146.53	144.83	145.13	1,125,742	-0.57(-0.39%)
Nov 29, 2017	145.09	146.09	143.29	145.69	649,164	+0.62(+0.43%)
Nov 28, 2017	146.40	146.84	144.57	145.08	901,889	-1.26(-0.86%)
Nov 27, 2017	147.53	147.90	146.00	146.34	718,879	-1.43(-0.97%)
Nov 24, 2017	147.97	148.17	147.53	147.77	252,560	+0.02(+0.02%)
Nov 22, 2017	148.41	148.41	146.91	147.74	406,380	-0.34(-0.23%)
Nov 21, 2017	147.52	148.14	147.03	148.08	569,289	+0.87(+0.59%)
Nov 20, 2017	147.66	147.79	146.99	147.22	519,507	-0.34(-0.23%)
Nov 17, 2017	148.94	148.94	147.11	147.56	589,907	-1.38(-0.92%)
Nov 16, 2017	148.05	149.57	147.53	148.94	939,573	+1.12(+0.76%)
Nov 15, 2017	150.10	150.53	147.66	147.82	719,672	-2.26(-1.50%)
Nov 14, 2017	150.52	150.66	149.25	150.07	946,307	-0.48(-0.32%)
Nov 13, 2017	149.93	150.98	149.30	150.55	500,495	+0.76(+0.51%)
Nov 10, 2017	149.74	151.19	149.30	149.79	575,692	-0.25(-0.17%)
Nov 09, 2017	149.13	150.78	148.93	150.04	784,673	+0.62(+0.42%)
Nov 08, 2017	146.99	149.50	146.61	149.42	756,495	+2.34(+1.59%)
Nov 07, 2017	146.95	148.02	145.96	147.07	651,625	+0.30(+0.20%)
Nov 06, 2017	145.99	147.93	145.99	146.78	612,351	+1.14(+0.78%)
Nov 03, 2017	143.68	146.34	142.93	145.64	615,009	+1.30(+0.90%)
Nov 02, 2017	146.81	147.15	143.04	144.34	904,405	-2.44(-1.66%)
Nov 01, 2017	145.13	146.90	144.67	146.78	762,019	+1.66(+1.14%)
Oct 31, 2017	144.58	146.88	142.41	145.13	826,471	-0.45(-0.31%)
Oct 30, 2017	145.04	145.79	144.54	145.57	693,777	+0.19(+0.13%)
Oct 27, 2017	144.33	145.74	144.15	145.38	565,845	+0.79(+0.55%)
Oct 26, 2017	145.18	145.18	143.91	144.59	671,763	+0.14(+0.10%)
Oct 25, 2017	143.83	144.99	143.51	144.45	673,692	+0.78(+0.54%)
Oct 24, 2017	145.21	145.42	143.51	143.67	798,170	-1.98(-1.36%)
Oct 23, 2017	145.21	145.78	144.62	145.65	780,131	+0.63(+0.44%)
Oct 20, 2017	144.82	145.13	143.78	145.01	902,937	+0.47(+0.33%)
Oct 19, 2017	144.05	144.58	143.47	144.54	920,779	+0.42(+0.29%)
Oct 18, 2017	143.86	144.16	143.24	144.13	655,539	+0.05(+0.03%)
Oct 17, 2017	143.18	144.08	143.16	144.08	718,392	+0.66(+0.46%)
Oct 16, 2017	144.53	144.55	143.34	143.42	642,430	-1.12(-0.77%)
Oct 13, 2017	145.57	145.66	144.50	144.54	1,018,384	-0.29(-0.20%)
Oct 12, 2017	144.26	145.11	143.78	144.83	719,017	+0.78(+0.54%)
Oct 11, 2017	142.96	144.69	142.86	144.05	807,047	+1.19(+0.83%)
Oct 10, 2017	143.16	144.29	142.81	142.86	917,931	-0.20(-0.14%)
Oct 09, 2017	143.03	143.69	142.87	143.06	840,751	-0.12(-0.08%)
Oct 06, 2017	144.21	144.21	142.54	143.18	813,533	-1.23(-0.85%)
Oct 05, 2017	144.68	146.57	144.27	144.41	848,745	+0.35(+0.24%)
Oct 04, 2017	142.28	144.20	141.80	144.06	828,320	+1.85(+1.30%)
Oct 03, 2017	142.13	142.56	141.56	142.21	789,874	+0.08(+0.06%)
Oct 02, 2017	143.26	143.59	141.99	142.13	787,697	-0.66(-0.46%)
Sep 29, 2017	142.44	143.47	142.23	142.80	1,117,730	-0.15(-0.10%)
Sep 28, 2017	141.39	142.98	141.39	142.94	957,255	+1.49(+1.05%)
Sep 27, 2017			141.02	141.45	1,089,484	-0.75(-0.52%)
Sep 26, 2017	142.38	142.64	141.87	142.20	1,326,775	-0.17(-0.12%)
Sep 25, 2017	142.50	143.28	141.63	142.37	1,597,175	+0.63(+0.44%)
Sep 22, 2017	142.95	143.21	141.68	141.74	585,180	-1.02(-0.72%)
Sep 21, 2017	143.60	144.12	142.75	142.76	685,679	-0.79(-0.55%)
Sep 20, 2017	144.38	144.89	143.03	143.55	778,896	-0.73(-0.51%)
Sep 19, 2017	145.43	145.77	143.79	144.28	1,251,840	-1.15(-0.79%)
Sep 18, 2017	145.95	146.55	144.76	145.43	1,215,442	-0.48(-0.33%)
Sep 15, 2017	146.01	146.87	144.92	145.91	1,660,488	+0.03(+0.02%)
Sep 14, 2017	145.96	146.11	144.79	145.88	1,144,198	-0.09(-0.06%)
Sep 13, 2017	146.54	147.01	145.82	145.96	841,660	-0.63(-0.43%)
Sep 12, 2017	149.47	149.73	145.45	146.59	1,063,344	-3.11(-2.08%)
Sep 11, 2017	148.63	149.70	147.91	149.70	1,145,644	+1.42(+0.96%)
Sep 08, 2017	147.54	149.33	147.30	148.28	1,259,422	+0.61(+0.41%)
Sep 07, 2017	147.54	148.38	146.88	147.67	1,680,287	+0.37(+0.25%)
Sep 06, 2017		148.95	147.05	147.30	1,559,317	-0.91(-0.62%)
Sep 05, 2017	148.07	149.08	144.61	148.22	1,306,873	-1.05(-0.70%)
Sep 01, 2017	149.36	150.41	149.00	149.26	720,647	+0.21(+0.14%)
Aug 31, 2017	148.74	149.53	148.58	149.05	1,256,381	+0.64(+0.43%)
Aug 30, 2017	148.60	148.60	147.42	148.41	790,698	-0.29(-0.19%)
Aug 29, 2017	149.62	150.77	148.65	148.69	678,367	-0.83(-0.56%)
Aug 28, 2017	150.09	150.50	149.06	149.53	1,057,355	-0.52(-0.35%)
Aug 25, 2017	150.65	151.12	150.03	150.05	754,609	-0.28(-0.18%)
Aug 24, 2017	150.85	151.58	150.14	150.33	890,108	-0.35(-0.23%)
Aug 23, 2017	150.07	151.09	150.04	150.68	786,752	+0.56(+0.37%)
Aug 22, 2017	151.19	151.81	149.38	150.12	749,183	-0.98(-0.65%)
Aug 21, 2017	150.26	151.47	149.67	151.10	761,380	+1.05(+0.70%)
Aug 18, 2017	150.96	150.96	149.49	150.05	727,129	-1.10(-0.73%)
Aug 17, 2017	151.89	152.45	151.10	151.16	728,544	-0.65(-0.43%)
Aug 16, 2017	152.90	153.56	151.19	151.81	677,006	-0.69(-0.45%)
Aug 15, 2017	151.97	152.59	151.12	152.50	797,381	+0.40(+0.26%)
Aug 14, 2017	150.15	152.51	150.15	152.10	927,454	+2.43(+1.62%)
Aug 11, 2017	150.38	150.49	149.34	149.67	501,063	-0.43(-0.29%)
Aug 10, 2017	149.94	150.82	149.61	150.10	538,160	-0.18(-0.12%)
Aug 09, 2017	149.51	150.57	149.30	150.27	769,221	+0.57(+0.38%)
Aug 08, 2017	149.61	150.62	148.84	149.70	914,766	+0.09(+0.06%)
Aug 07, 2017	149.18	150.19	148.62	149.62	565,233	+0.45(+0.30%)
Aug 04, 2017	149.00	150.37	148.79	149.16	646,921	+0.05(+0.03%)
Aug 03, 2017	149.26	151.53	146.68	149.12	1,395,879	-2.76(-1.82%)
Aug 02, 2017	152.13	152.75	151.27	151.88	655,188	-0.66(-0.43%)
Aug 01, 2017	152.99	153.36	152.04	152.54	765,285	-0.18(-0.12%)
Jul 31, 2017	152.84	153.14	151.71	152.72	728,971	-0.12(-0.08%)
Jul 28, 2017	151.54	152.89	151.19	152.84	577,542	+1.55(+1.02%)
Jul 27, 2017	151.24	152.08	149.85	151.29	839,789	-0.45(-0.30%)
Jul 26, 2017	149.13	152.05	148.77	151.74	541,378	+2.60(+1.75%)
Jul 25, 2017	150.58	150.67	148.03	149.14	808,770	-1.05(-0.70%)
Jul 24, 2017	151.98	151.98	150.19	150.19	677,261	-1.58(-1.04%)
Jul 21, 2017	150.84	151.94	149.98	151.77	500,805	+0.82(+0.54%)
Jul 20, 2017	151.12	152.27	150.84	150.95	560,419	-0.04(-0.03%)
Jul 19, 2017	149.66	151.03	149.39	150.99	571,684	+1.41(+0.94%)
Jul 18, 2017	151.18	151.18	149.53	149.58	748,348	-1.30(-0.86%)
Jul 17, 2017	148.99	151.01	148.50	150.88	584,603	+1.85(+1.24%)
Jul 14, 2017	149.24	149.93	148.75	149.03	636,122	+0.60(+0.41%)
Jul 13, 2017	148.34	149.46	147.88	148.43	611,127	-0.02(-0.01%)
Jul 12, 2017	148.97	150.04	148.12	148.45	659,915	+0.52(+0.35%)
Jul 11, 2017	148.58	148.75	146.57	147.92	560,754	-0.42(-0.28%)
Jul 10, 2017	150.27	150.73	148.22	148.34	530,762	-1.95(-1.30%)
Jul 07, 2017	149.79	150.92	149.60	150.30	532,156	+0.88(+0.59%)
Jul 06, 2017	153.47	153.72	149.29	149.42	1,063,695	-4.41(-2.86%)
Jul 05, 2017	154.42	155.72	153.03	153.82	799,599	-0.43(-0.28%)
Jul 03, 2017	153.08	154.56	152.47	154.25	802,631	+1.68(+1.10%)
Jun 30, 2017	153.00	154.18	152.16	152.58	777,580	+0.13(+0.08%)
Jun 29, 2017	152.77	152.91	151.05	152.45	787,750	-0.41(-0.27%)
Jun 28, 2017	152.79	153.01	152.04	152.86	942,999	+0.91(+0.60%)
Jun 27, 2017	152.84	154.11	151.76	151.96	1,114,445	-1.26(-0.82%)
Jun 26, 2017	153.46	153.72	152.60	153.22	543,258	+0.30(+0.20%)
Jun 23, 2017	152.82	153.70	152.52	152.92	831,158	+0.14(+0.09%)
Jun 22, 2017	154.01	154.01	152.22	152.78	779,742	-0.56(-0.36%)
Jun 21, 2017	153.90	154.14	151.59	153.34	779,930	-0.65(-0.42%)
Jun 20, 2017	155.12	155.85	152.59	153.99	1,053,015	-1.02(-0.66%)
Jun 19, 2017	155.00	155.81	154.21	155.01	746,267	+0.46(+0.30%)
Jun 16, 2017	154.51	155.31	153.99	154.55	1,451,307	+0.11(+0.07%)
Jun 15, 2017	153.36	155.63	153.27	154.44	664,496	+0.49(+0.32%)
Jun 14, 2017	154.09	154.53	153.29	153.95	1,052,933	+1.30(+0.85%)
Jun 13, 2017	152.67	153.16	151.60	152.65	704,351	+0.11(+0.07%)
Jun 12, 2017	153.18	153.63	151.58	152.54	1,080,863	-1.14(-0.74%)
Jun 09, 2017	152.90	153.86	152.38	153.68	966,117	+0.62(+0.40%)
Jun 08, 2017		153.82	150.73	153.06	852,038	-0.42(-0.27%)
Jun 07, 2017	153.09	153.58	152.71	153.48	932,814	+0.83(+0.54%)
Jun 06, 2017	156.53	156.59	152.54	152.65	1,021,864	-4.26(-2.72%)
Jun 05, 2017	153.88	157.25	153.04	156.91	1,142,196	+2.73(+1.77%)
Jun 02, 2017	150.85	154.34	150.44	154.19	1,209,695	+3.96(+2.64%)