Macerich Co (NY: MAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	33.96	34.16	33.61	34.12	1,135,230	+0.35(+1.04%)
Mar 28, 2014	33.49	33.97	33.48	33.77	773,900	+0.32(+0.95%)
Mar 27, 2014	33.10	33.52	32.96	33.45	846,440	+0.26(+0.79%)
Mar 26, 2014	33.74	33.74	33.16	33.19	1,645,398	-0.20(-0.61%)
Mar 25, 2014	33.05	33.43	32.88	33.39	1,200,593	+0.49(+1.48%)
Mar 24, 2014	33.23	33.23	32.71	32.90	1,070,531	-0.25(-0.74%)
Mar 21, 2014	32.80	33.34	32.77	33.15	2,722,558	+0.55(+1.70%)
Mar 20, 2014	32.77	32.98	32.22	32.59	1,731,549	-0.01(-0.03%)
Mar 19, 2014	33.39	33.45	32.50	32.60	1,253,535	-0.71(-2.12%)
Mar 18, 2014	33.15	33.35	33.00	33.31	1,081,013	+0.19(+0.56%)
Mar 17, 2014	32.92	33.17	32.86	33.12	1,403,928	+0.30(+0.92%)
Mar 14, 2014	32.68	32.92	32.68	32.82	925,121	+0.14(+0.44%)
Mar 13, 2014	33.01	33.02	32.63	32.68	1,174,701	-0.21(-0.65%)
Mar 12, 2014	32.69	32.94	32.63	32.90	1,199,185	+0.12(+0.37%)
Mar 11, 2014	32.72	32.88	32.58	32.77	1,187,903	+0.16(+0.50%)
Mar 10, 2014	33.00	33.00	32.44	32.61	1,224,860	-0.37(-1.11%)
Mar 07, 2014	33.42	33.53	32.79	32.98	1,120,754	-0.48(-1.42%)
Mar 06, 2014	33.80	33.92	33.35	33.45	1,401,915	-0.37(-1.10%)
Mar 05, 2014	33.78	33.90	33.44	33.83	1,310,810	+0.02(+0.06%)
Mar 04, 2014	33.22	33.83	33.22	33.80	1,689,256	+0.90(+2.73%)
Mar 03, 2014	32.80	33.02	32.50	32.91	1,390,651	-0.01(-0.02%)
Feb 28, 2014	32.89	33.10	32.75	32.91	2,338,093	+0.05(+0.17%)
Feb 27, 2014	33.12	33.32	32.73	32.86	1,052,990	-0.25(-0.74%)
Feb 26, 2014	33.12	33.24	33.02	33.10	1,227,337	-0.03(-0.10%)
Feb 25, 2014	33.25	33.40	33.09	33.14	1,831,972	-0.12(-0.36%)
Feb 24, 2014	33.33	33.58	33.25	33.26	1,123,449	+0.05(+0.15%)
Feb 21, 2014	32.91	33.33	32.82	33.21	1,237,150	+0.30(+0.92%)
Feb 20, 2014	33.19	33.43	32.78	32.91	1,072,850	-0.26(-0.78%)
Feb 19, 2014	33.05	33.50	32.95	33.16	1,467,253	-0.03(-0.08%)
Feb 18, 2014	33.01	33.20	32.75	33.19	1,106,691	+0.20(+0.59%)
Feb 14, 2014	32.69	33.00	33.00	33.00	891,842	+0.22(+0.68%)
Feb 13, 2014	32.42	32.93	32.33	32.77	1,069,818	+0.19(+0.58%)
Feb 12, 2014	32.63	32.74	32.43	32.58	825,290	-0.03(-0.08%)
Feb 11, 2014	32.29	32.84	32.29	32.61	1,092,616	+0.20(+0.62%)
Feb 10, 2014	32.03	32.48	31.94	32.41	947,525	+0.32(+1.00%)
Feb 07, 2014	31.82	32.14	31.71	32.09	1,549,803	+0.43(+1.35%)
Feb 06, 2014	31.25	31.71	31.18	31.66	1,353,657	+0.51(+1.65%)
Feb 05, 2014	30.66	31.18	30.37	31.15	2,085,483	+0.47(+1.54%)
Feb 04, 2014	30.38	30.77	30.24	30.68	2,357,246	+0.48(+1.58%)
Feb 03, 2014	30.72	30.77	30.08	30.20	2,468,603	-0.47(-1.52%)
Jan 31, 2014	30.04	30.88	29.96	30.67	2,018,645	+0.25(+0.84%)
Jan 30, 2014	30.32	30.51	30.18	30.41	1,524,017	+0.30(+0.99%)
Jan 29, 2014	30.22	30.48	29.91	30.11	1,756,993	-0.36(-1.17%)
Jan 28, 2014	30.46	30.70	30.41	30.47	1,470,962	+0.04(+0.14%)
Jan 27, 2014	30.93	31.06	30.41	30.43	1,597,832	-0.51(-1.65%)
Jan 24, 2014	31.46	31.62	30.83	30.94	2,418,806	-0.67(-2.13%)
Jan 23, 2014	31.77	31.91	31.49	31.61	2,352,213	-0.31(-0.98%)
Jan 22, 2014	31.83	32.03	31.65	31.92	1,976,640	+0.36(+1.15%)
Jan 21, 2014	31.60	31.68	31.30	31.56	1,615,237	+0.11(+0.36%)
Jan 17, 2014	31.94	31.45	31.45	31.45	1,281,101	-0.47(-1.46%)
Jan 16, 2014	31.97	32.08	31.64	31.91	1,547,452	-0.05(-0.17%)
Jan 15, 2014	31.86	32.09	31.85	31.97	1,727,749	+0.11(+0.34%)
Jan 14, 2014	31.78	31.94	31.75	31.86	1,161,627	+0.18(+0.58%)
Jan 13, 2014	31.86	31.97	31.60	31.67	1,731,566	-0.24(-0.76%)
Jan 10, 2014	32.10	32.22	31.72	31.92	2,493,706	+0.05(+0.15%)
Jan 09, 2014	31.99	32.13	31.60	31.87	1,409,798	-0.11(-0.34%)
Jan 08, 2014	31.94	32.16	31.54	31.98	1,508,785	+0.02(+0.05%)
Jan 07, 2014	31.85	32.14	31.72	31.96	1,541,926	+0.14(+0.43%)
Jan 06, 2014	31.91	31.98	31.64	31.83	1,958,298	+0.03(+0.09%)
Jan 03, 2014	31.55	31.96	31.51	31.80	1,898,897	+0.17(+0.53%)
Jan 02, 2014	31.80	31.87	31.34	31.63	1,416,418	-0.28(-0.87%)
Dec 31, 2013	32.15	31.91	31.91	31.91	1,361,389	-0.25(-0.77%)
Dec 30, 2013	32.05	32.19	32.01	32.16	726,277	+0.10(+0.30%)
Dec 27, 2013	32.16	32.16	31.75	32.06	823,898	-0.15(-0.45%)
Dec 26, 2013	32.35	32.51	32.00	32.20	781,803	+0.02(+0.07%)
Dec 24, 2013	32.15	32.27	32.10	32.18	491,375	+0.02(+0.07%)
Dec 23, 2013	32.15	32.37	32.06	32.16	1,795,396	+0.22(+0.68%)
Dec 20, 2013	31.66	32.02	31.66	31.94	2,882,272	+0.17(+0.55%)
Dec 19, 2013	32.15	32.22	31.58	31.77	1,202,088	-0.49(-1.51%)
Dec 18, 2013	31.93	32.36	31.27	32.26	2,249,780	+0.45(+1.41%)
Dec 17, 2013	31.62	32.09	31.57	31.81	1,796,860	+0.12(+0.38%)
Dec 16, 2013	31.70	31.90	31.49	31.69	1,141,420	-0.01(-0.03%)
Dec 13, 2013	31.81	32.14	31.54	31.70	1,855,944	+0.01(+0.02%)
Dec 12, 2013	31.71	31.85	31.40	31.70	2,347,765	-0.08(-0.26%)
Dec 11, 2013	32.65	32.66	31.76	31.78	2,007,004	-0.74(-2.27%)
Dec 10, 2013	32.66	32.82	32.41	32.51	1,315,543	-0.18(-0.55%)
Dec 09, 2013	32.77	32.92	32.47	32.69	2,144,121	-0.08(-0.25%)
Dec 06, 2013	32.35	32.81	32.25	32.77	2,426,925	+0.66(+2.04%)
Dec 05, 2013	31.54	32.16	31.41	32.12	3,360,198	+0.50(+1.58%)
Dec 04, 2013	30.77	31.70	30.34	31.62	3,430,117	+0.59(+1.90%)
Dec 03, 2013	30.62	31.06	30.35	31.03	2,012,323	+0.29(+0.93%)
Dec 02, 2013	30.93	30.97	30.59	30.74	1,581,930	-0.11(-0.35%)
Nov 29, 2013	31.30	31.30	30.84	30.85	642,342	-0.34(-1.09%)
Nov 27, 2013	30.92	31.20	30.84	31.19	1,107,213	+0.39(+1.27%)
Nov 26, 2013	31.02	31.09	30.76	30.80	1,980,014	-0.24(-0.79%)
Nov 25, 2013	31.20	31.33	30.97	31.05	999,301	-0.20(-0.64%)
Nov 22, 2013	31.26	31.28	31.01	31.25	687,606	-0.01(-0.02%)
Nov 21, 2013	31.13	31.26	30.95	31.25	1,036,261	+0.16(+0.52%)
Nov 20, 2013	31.32	31.74	30.93	31.09	1,134,862	-0.22(-0.71%)
Nov 19, 2013	31.42	31.91	31.05	31.31	1,125,311	-0.25(-0.79%)
Nov 18, 2013	31.86	31.91	31.52	31.56	1,616,657	-0.35(-1.09%)
Nov 15, 2013	31.36	31.92	31.22	31.91	3,726,566	+0.48(+1.52%)
Nov 14, 2013	31.26	31.58	31.18	31.43	1,391,287	+0.47(+1.50%)
Nov 13, 2013	30.65	31.03	30.44	30.96	1,099,118	+0.25(+0.83%)
Nov 12, 2013	30.83	30.97	30.52	30.71	969,046	-0.12(-0.40%)
Nov 11, 2013	30.75	30.96	30.60	30.83	931,802	+0.19(+0.62%)
Nov 08, 2013	30.63	30.70	30.11	30.64	1,502,332	-0.21(-0.68%)
Nov 07, 2013	31.34	31.36	30.79	30.86	1,448,868	-0.43(-1.37%)
Nov 06, 2013	31.55	31.69	31.13	31.28	1,451,548	-0.26(-0.83%)
Nov 05, 2013	31.80	32.06	31.43	31.55	1,352,811	-0.49(-1.54%)
Nov 04, 2013	32.17	32.36	31.73	32.04	1,636,727	-0.09(-0.27%)
Nov 01, 2013	31.77	32.16	31.47	32.13	3,086,124	+0.39(+1.22%)
Oct 31, 2013	31.41	31.84	31.31	31.74	2,849,645	+0.38(+1.20%)
Oct 30, 2013	31.44	31.47	31.06	31.36	1,826,484	-0.03(-0.09%)
Oct 29, 2013	31.05	31.65	31.01	31.39	1,855,584	-0.29(-0.91%)
Oct 28, 2013	31.95	31.95	31.38	31.68	1,297,333	-0.35(-1.10%)
Oct 25, 2013	32.01	32.39	31.63	32.03	1,712,123	+0.13(+0.42%)
Oct 24, 2013	31.63	31.92	31.44	31.90	920,003	+0.24(+0.75%)
Oct 23, 2013	31.57	31.82	31.43	31.66	1,009,302	-0.09(-0.29%)
Oct 22, 2013	31.34	31.77	31.12	31.76	1,191,255	+0.49(+1.58%)
Oct 21, 2013	31.66	31.67	31.13	31.26	1,420,115	-0.41(-1.30%)
Oct 18, 2013	31.79	31.84	31.43	31.67	1,421,847	-0.06(-0.19%)
Oct 17, 2013	31.04	31.80	30.92	31.73	1,594,514	+0.76(+2.44%)
Oct 16, 2013	30.12	31.01	30.02	30.98	2,857,745	+1.02(+3.42%)
Oct 15, 2013	30.28	30.47	29.95	29.95	2,409,317	-0.38(-1.25%)
Oct 14, 2013	29.98	30.42	29.94	30.33	1,791,106	+0.18(+0.60%)
Oct 11, 2013	30.14	30.24	29.87	30.15	2,837,991	+0.01(+0.04%)
Oct 10, 2013	29.82	30.21	29.80	30.14	2,404,399	+0.53(+1.77%)
Oct 09, 2013	29.66	29.93	29.58	29.62	1,494,415	-0.04(-0.13%)
Oct 08, 2013	29.93	30.08	29.63	29.65	1,532,578	-0.26(-0.86%)
Oct 07, 2013	29.61	30.14	29.55	29.91	2,516,901	+0.06(+0.22%)
Oct 04, 2013	30.16	30.28	29.70	29.85	1,639,236	-0.33(-1.08%)
Oct 03, 2013	30.55	30.61	29.98	30.17	1,844,756	-0.41(-1.33%)
Oct 02, 2013	30.39	30.80	30.33	30.58	1,385,504	+0.08(+0.25%)
Oct 01, 2013	30.23	30.85	30.21	30.51	2,437,210	+0.25(+0.83%)
Sep 30, 2013	30.47	30.77	30.17	30.25	1,781,194	-0.44(-1.43%)
Sep 27, 2013	30.85	30.96	30.46	30.69	1,180,627	-0.29(-0.93%)
Sep 26, 2013	30.61	30.99	30.58	30.98	1,156,575	+0.40(+1.30%)
Sep 25, 2013	30.88	30.96	30.38	30.59	1,184,834	-0.22(-0.71%)
Sep 24, 2013	31.09	31.15	30.76	30.81	1,609,968	-0.24(-0.76%)
Sep 23, 2013	31.10	31.43	30.91	31.04	806,221	-0.11(-0.36%)
Sep 20, 2013	31.86	32.17	31.13	31.15	2,202,240	-0.80(-2.50%)
Sep 19, 2013	32.18	32.44	31.93	31.95	1,138,375	-0.19(-0.58%)
Sep 18, 2013	31.08	32.16	30.67	32.14	1,401,013	+1.06(+3.42%)
Sep 17, 2013	31.11	31.32	30.96	31.08	719,161	-0.05(-0.17%)
Sep 16, 2013	31.12	31.59	30.97	31.13	722,808	+0.47(+1.54%)
Sep 13, 2013	30.65	30.77	30.53	30.66	752,804	+0.11(+0.35%)
Sep 12, 2013	30.75	31.04	30.45	30.55	920,533	-0.18(-0.58%)
Sep 11, 2013	30.72	30.79	30.42	30.73	1,079,289	+0.02(+0.05%)
Sep 10, 2013	31.01	31.27	30.48	30.72	1,314,400	-0.20(-0.64%)
Sep 09, 2013	30.46	30.91	30.31	30.91	1,447,070	+0.57(+1.87%)
Sep 06, 2013	30.36	30.77	30.32	30.35	1,839,329	+0.34(+1.13%)
Sep 05, 2013	30.18	30.42	29.87	30.01	1,295,493	-0.25(-0.82%)
Sep 04, 2013	29.82	30.37	29.64	30.25	1,279,435	+0.38(+1.27%)
Sep 03, 2013	30.36	30.36	29.58	29.87	1,610,188	-0.29(-0.98%)
Aug 30, 2013	30.34	30.60	30.06	30.17	1,726,156	-0.16(-0.51%)
Aug 29, 2013	30.04	30.34	29.87	30.32	1,211,847	+0.25(+0.84%)
Aug 28, 2013	30.14	30.24	29.87	30.07	867,069	-0.04(-0.12%)
Aug 27, 2013	30.00	30.30	29.72	30.11	975,448	-0.20(-0.67%)
Aug 26, 2013	30.44	30.44	30.19	30.31	953,021	-0.09(-0.30%)
Aug 23, 2013	30.22	30.42	29.93	30.40	1,198,482	+0.14(+0.48%)
Aug 22, 2013	30.16	30.37	29.79	30.26	1,079,110	+0.21(+0.71%)
Aug 21, 2013	30.37	30.49	29.89	30.05	1,804,918	-0.39(-1.27%)
Aug 20, 2013	29.84	30.74	29.84	30.43	1,774,148	+0.64(+2.16%)
Aug 19, 2013	30.43	30.54	29.77	29.79	1,645,487	-0.62(-2.03%)
Aug 16, 2013	31.10	31.13	30.30	30.40	5,101,676	-0.68(-2.17%)
Aug 15, 2013	31.66	31.66	30.89	31.08	1,802,922	-0.75(-2.37%)
Aug 14, 2013	31.96	32.04	31.73	31.83	1,294,253	-0.08(-0.27%)
Aug 13, 2013	32.59	32.64	31.76	31.92	2,769,536	-0.72(-2.20%)
Aug 12, 2013	32.60	32.76	32.53	32.63	1,216,075	-0.17(-0.52%)
Aug 09, 2013	32.65	32.94	32.61	32.80	1,963,869	+0.02(+0.05%)
Aug 08, 2013	32.94	33.03	32.63	32.79	1,217,384	-0.05(-0.16%)
Aug 07, 2013	33.03	33.17	32.63	32.84	1,597,671	-0.25(-0.75%)
Aug 06, 2013	32.46	33.38	32.46	33.09	4,062,829	+0.65(+2.01%)
Aug 05, 2013	32.84	33.09	32.42	32.44	2,193,234	-0.39(-1.18%)
Aug 02, 2013	32.95	33.19	32.67	32.83	2,485,313	-0.15(-0.47%)
Aug 01, 2013	33.13	33.21	32.82	32.98	1,913,965	+0.05(+0.14%)
Jul 31, 2013	33.72	33.75	32.61	32.93	1,807,595	-0.77(-2.30%)
Jul 30, 2013	33.83	34.58	33.58	33.71	1,063,760	+0.09(+0.27%)
Jul 29, 2013	33.79	33.88	33.54	33.62	1,376,826	-0.15(-0.46%)
Jul 26, 2013	33.98	34.08	33.43	33.77	1,333,804	-0.34(-1.01%)
Jul 25, 2013	34.00	34.23	33.90	34.12	1,050,561	+0.01(+0.03%)
Jul 24, 2013	34.97	34.97	33.88	34.10	1,270,298	-0.89(-2.53%)
Jul 23, 2013	34.92	35.09	34.62	34.99	859,554	+0.13(+0.37%)
Jul 22, 2013	34.60	34.92	34.59	34.86	622,004	+0.18(+0.52%)
Jul 19, 2013	34.67	34.75	34.40	34.68	805,327	+0.01(+0.03%)
Jul 18, 2013	34.43	34.68	34.38	34.67	1,070,467	+0.32(+0.94%)
Jul 17, 2013	34.44	34.50	34.20	34.35	1,291,785	+0.13(+0.37%)
Jul 16, 2013	34.31	34.41	34.07	34.22	1,318,868	-0.01(-0.02%)
Jul 15, 2013	33.84	34.40	33.62	34.23	1,662,012	+0.38(+1.11%)
Jul 12, 2013	33.92	34.16	33.54	33.85	1,919,636	-0.19(-0.55%)
Jul 11, 2013	33.75	34.16	33.75	34.04	1,315,722	+0.71(+2.12%)
Jul 10, 2013	33.39	33.41	32.89	33.33	1,120,261	-0.08(-0.25%)
Jul 09, 2013	33.15	33.61	32.93	33.41	1,444,541	+0.49(+1.48%)
Jul 08, 2013	32.62	33.11	32.62	32.93	1,580,255	+0.34(+1.04%)
Jul 05, 2013	32.65	32.75	31.82	32.59	1,084,804	+0.12(+0.36%)
Jul 03, 2013	32.51	32.68	32.19	32.47	921,485	-0.29(-0.87%)
Jul 02, 2013	32.13	32.76	32.13	32.76	2,150,644	+0.63(+1.95%)
Jul 01, 2013	32.56	32.68	32.07	32.13	1,083,012	-0.23(-0.71%)
Jun 28, 2013	32.26	32.56	31.97	32.36	1,943,482	-0.02(-0.07%)
Jun 27, 2013	32.23	32.57	32.18	32.38	1,429,315	+0.26(+0.81%)
Jun 26, 2013	31.78	32.24	31.75	32.12	2,810,251	+0.60(+1.92%)
Jun 25, 2013	31.02	31.66	30.87	31.52	1,958,011	+0.82(+2.66%)
Jun 24, 2013	30.73	31.40	30.08	30.70	1,531,574	-0.32(-1.04%)
Jun 21, 2013	31.01	31.29	30.45	31.02	2,508,635	+0.25(+0.81%)
Jun 20, 2013	31.94	31.99	30.64	30.77	1,934,429	-1.49(-4.62%)
Jun 19, 2013	33.28	33.36	32.15	32.26	1,042,159	-1.01(-3.05%)
Jun 18, 2013	33.17	33.48	32.84	33.28	1,157,407	+0.16(+0.48%)
Jun 17, 2013	33.14	33.30	32.96	33.12	1,651,990	+0.08(+0.24%)
Jun 14, 2013	33.24	33.59	32.88	33.04	2,218,360	-0.29(-0.88%)
Jun 13, 2013	32.45	33.40	32.30	33.33	1,922,494	+1.08(+3.36%)
Jun 12, 2013	32.82	32.96	32.19	32.25	922,849	-0.44(-1.33%)
Jun 11, 2013	33.01	33.15	32.61	32.68	1,262,271	-0.59(-1.77%)
Jun 10, 2013	33.55	33.55	33.13	33.27	2,053,852	-0.03(-0.10%)
Jun 07, 2013	33.53	33.62	33.04	33.30	2,624,851	-0.04(-0.11%)
Jun 06, 2013	32.68	33.34	32.60	33.34	3,976,107	+0.64(+1.96%)
Jun 05, 2013	33.19	33.43	32.56	32.70	2,596,715	-0.57(-1.72%)
Jun 04, 2013	34.00	34.14	33.27	33.27	3,080,373	-0.66(-1.96%)
Jun 03, 2013	34.27	34.39	33.79	33.94	2,051,101	-0.51(-1.49%)
May 31, 2013	34.75	35.18	34.44	34.45	3,022,894	-0.50(-1.44%)
May 30, 2013	35.07	35.46	34.80	34.95	1,745,102	+0.01(+0.02%)
May 29, 2013	34.94	35.13	34.16	34.95	2,267,124	-0.31(-0.87%)
May 28, 2013	35.90	35.95	35.07	35.26	1,908,572	-0.23(-0.64%)
May 24, 2013	35.43	35.56	34.94	35.48	1,432,015	-0.12(-0.34%)
May 23, 2013	36.11	36.12	35.51	35.61	1,399,385	-0.82(-2.24%)
May 22, 2013	37.50	37.92	36.20	36.42	2,424,293	-1.07(-2.86%)
May 21, 2013	37.67	37.75	37.39	37.50	2,627,077	-0.10(-0.27%)
May 20, 2013	37.37	37.68	37.36	37.60	2,050,707	+0.23(+0.61%)
May 17, 2013	37.18	37.47	37.11	37.37	1,416,944	+0.19(+0.51%)
May 16, 2013	37.40	37.64	37.03	37.18	1,118,674	-0.34(-0.92%)
May 15, 2013	37.17	37.52	37.00	37.52	1,815,038	+0.19(+0.51%)
May 13, 2013	37.23	37.37	37.03	37.33	1,498,440	+0.05(+0.14%)
May 10, 2013	37.07	37.40	37.03	37.28	1,454,249	+0.31(+0.83%)
May 09, 2013	37.05	37.30	36.89	36.97	4,161,074	-0.18(-0.49%)
May 08, 2013	37.10	37.61	36.98	37.15	56,926,136	-0.04(-0.10%)
May 07, 2013	37.25	37.28	36.87	37.19	3,506,904	-0.08(-0.23%)
May 06, 2013	37.90	38.00	36.88	37.27	5,371,971	+0.21(+0.55%)
May 03, 2013	36.57	37.21	36.34	37.07	1,850,727	+0.73(+2.00%)
May 02, 2013	37.01	37.01	36.31	36.34	1,722,040	+0.13(+0.36%)
May 01, 2013	36.80	37.04	36.09	36.21	1,662,871	-0.66(-1.80%)
Apr 30, 2013	36.67	36.87	36.45	36.87	2,229,134	+0.26(+0.70%)
Apr 29, 2013	36.38	36.61	36.22	36.61	1,047,978	+0.40(+1.10%)
Apr 26, 2013	35.97	36.26	36.03	36.21	1,790,478	+0.18(+0.51%)
Apr 25, 2013	35.63	36.07	35.28	36.03	1,385,709	+0.43(+1.21%)
Apr 24, 2013	35.40	35.60	35.26	35.60	921,272	+0.25(+0.70%)
Apr 23, 2013	35.30	35.45	35.05	35.35	1,137,910	+0.23(+0.66%)
Apr 22, 2013	35.47	35.47	34.96	35.12	929,223	-0.24(-0.68%)
Apr 19, 2013	34.94	35.45	34.70	35.36	982,662	+0.53(+1.51%)
Apr 18, 2013	34.97	35.00	34.67	34.84	1,174,951	-0.12(-0.35%)
Apr 17, 2013	35.31	35.31	34.61	34.96	1,459,542	-0.53(-1.50%)
Apr 16, 2013	34.99	35.51	34.59	35.49	1,109,276	+0.75(+2.17%)
Apr 15, 2013	35.39	35.60	34.73	34.74	1,509,565	-0.82(-2.29%)
Apr 12, 2013	35.29	35.55	35.23	35.55	1,293,936	+0.20(+0.57%)
Apr 11, 2013	34.96	35.47	34.96	35.35	2,197,121	+0.27(+0.78%)
Apr 10, 2013	34.65	35.08	34.54	35.08	1,515,063	+0.58(+1.68%)
Apr 09, 2013	34.68	34.68	34.35	34.50	996,313	-0.13(-0.36%)
Apr 08, 2013	34.20	34.66	33.98	34.63	1,260,293	+0.38(+1.11%)
Apr 05, 2013	33.89	34.29	33.81	34.25	1,227,786	-0.05(-0.14%)
Apr 04, 2013	33.94	34.34	33.91	34.29	1,921,726	+0.48(+1.43%)
Apr 03, 2013	34.29	34.89	33.77	33.81	1,321,181	-0.22(-0.63%)
Apr 02, 2013	34.07	34.24	33.93	34.02	2,200,653	+0.07(+0.22%)