Embraer-Empresa Brasileira DE Aeronautica ADR (NY: ERJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	29.79	29.85	29.00	29.12	716,914	-0.77(-2.59%)
May 28, 2015	29.33	29.99	29.23	29.89	779,243	+0.50(+1.71%)
May 27, 2015	29.72	29.77	29.01	29.39	1,257,932	-0.67(-2.22%)
May 26, 2015	31.18	31.21	29.94	30.06	1,838,342	-1.51(-4.78%)
May 22, 2015	31.07	31.56	31.56	31.56	1,696,314	+0.60(+1.94%)
May 21, 2015	30.77	31.02	30.66	30.96	1,046,090	+0.27(+0.88%)
May 20, 2015	30.42	30.89	29.91	30.69	1,016,869	+0.37(+1.21%)
May 19, 2015	29.36	30.35	29.27	30.33	693,738	+0.87(+2.95%)
May 18, 2015	30.02	30.02	29.37	29.46	626,494	-0.52(-1.74%)
May 15, 2015	29.69	30.02	29.42	29.98	860,848	+0.22(+0.75%)
May 14, 2015	29.71	29.91	29.55	29.76	813,673	+0.40(+1.35%)
May 13, 2015	29.69	29.72	29.25	29.36	551,745	-0.26(-0.88%)
May 12, 2015	29.99	30.11	29.52	29.62	574,527	-0.28(-0.94%)
May 11, 2015	30.28	30.68	29.89	29.90	691,185	-0.34(-1.12%)
May 08, 2015	29.95	30.25	29.87	30.24	717,633	+0.52(+1.76%)
May 07, 2015	29.56	29.76	29.30	29.72	636,873	+0.04(+0.13%)
May 06, 2015	30.09	30.09	29.58	29.68	802,980	-0.18(-0.62%)
May 05, 2015	29.28	29.97	29.21	29.86	877,108	+0.31(+1.05%)
May 04, 2015	29.59	30.11	29.46	29.55	711,945	-0.21(-0.71%)
May 01, 2015	30.15	30.32	29.39	29.77	1,161,370	-0.38(-1.25%)
Apr 30, 2015	29.60	30.69	29.50	30.14	1,461,473	+0.65(+2.20%)
Apr 29, 2015	29.80	30.01	29.44	29.50	868,064	-0.15(-0.52%)
Apr 28, 2015	29.91	29.91	29.47	29.65	735,526	-0.19(-0.65%)
Apr 27, 2015	30.14	30.14	29.74	29.84	741,221	+0.21(+0.72%)
Apr 24, 2015	29.98	30.13	29.62	29.63	619,998	-0.29(-0.97%)
Apr 23, 2015	29.35	30.17	29.31	29.92	1,216,312	+0.29(+0.98%)
Apr 22, 2015	30.18	30.41	29.62	29.63	998,547	-0.37(-1.22%)
Apr 21, 2015	30.00	30.10	29.69	30.00	386,680	+0.16(+0.55%)
Apr 20, 2015	29.60	30.02	29.40	29.83	592,232	+0.38(+1.28%)
Apr 17, 2015	29.49	29.54	28.93	29.46	963,669	-0.30(-1.01%)
Apr 16, 2015	30.58	30.69	29.55	29.76	786,170	-0.86(-2.81%)
Apr 15, 2015	30.68	30.84	30.54	30.62	695,327	+0.14(+0.48%)
Apr 14, 2015	30.09	30.60	30.06	30.47	513,905	+0.27(+0.90%)
Apr 13, 2015	30.56	30.77	30.13	30.20	809,501	-0.28(-0.92%)
Apr 10, 2015	30.39	30.82	30.39	30.48	679,739	+0.05(+0.16%)
Apr 09, 2015	30.59	30.70	30.08	30.43	916,440	-0.01(-0.03%)
Apr 08, 2015	30.34	30.64	30.11	30.44	590,881	+0.48(+1.61%)
Apr 07, 2015	30.33	30.66	29.90	29.96	682,215	-0.31(-1.02%)
Apr 06, 2015	30.44	30.66	30.23	30.27	1,065,747	+0.05(+0.16%)
Apr 02, 2015	29.88	30.22	30.22	30.22	851,283	+0.65(+2.19%)
Apr 01, 2015	30.03	30.17	29.51	29.57	962,218	-0.13(-0.42%)
Mar 31, 2015	30.10	30.13	29.60	29.70	804,140	-0.10(-0.32%)
Mar 30, 2015	29.45	30.17	29.41	29.80	1,189,816	+0.63(+2.15%)
Mar 27, 2015	29.10	29.61	29.06	29.17	771,775	-0.13(-0.43%)
Mar 26, 2015	29.24	29.38	28.98	29.29	1,015,401	-0.06(-0.20%)
Mar 25, 2015	30.02	30.02	29.31	29.35	845,979	-0.43(-1.46%)
Mar 24, 2015	30.35	30.69	29.78	29.79	1,192,275	-0.82(-2.68%)
Mar 23, 2015	30.83	31.05	30.51	30.61	988,160	-0.18(-0.60%)
Mar 20, 2015	30.44	31.00	30.39	30.79	886,927	+0.74(+2.47%)
Mar 19, 2015	29.83	30.22	29.82	30.05	1,034,120	-0.47(-1.55%)
Mar 18, 2015	29.61	30.64	29.59	30.52	876,969	+0.67(+2.23%)
Mar 17, 2015	29.46	30.06	29.46	29.85	963,026	+0.09(+0.31%)
Mar 16, 2015	29.89	30.17	29.58	29.76	1,253,053	+0.15(+0.52%)
Mar 13, 2015	29.81	30.24	29.24	29.61	1,473,824	-0.98(-3.21%)
Mar 12, 2015	31.31	31.32	30.15	30.59	1,280,460	-0.36(-1.15%)
Mar 11, 2015	30.85	31.31	30.77	30.95	1,781,156	-0.13(-0.40%)
Mar 10, 2015	31.22	31.35	30.90	31.07	2,385,264	-0.50(-1.59%)
Mar 09, 2015	31.78	31.85	31.41	31.58	2,653,127	-0.30(-0.94%)
Mar 06, 2015	31.12	31.99	31.05	31.87	3,110,152	-0.26(-0.81%)
Mar 05, 2015	29.84	32.16	29.53	32.13	6,917,974	-1.51(-4.50%)
Mar 04, 2015	33.62	33.83	33.01	33.65	2,194,348	-0.24(-0.71%)
Mar 03, 2015	33.55	34.14	33.55	33.89	1,304,280	-0.23(-0.68%)
Mar 02, 2015	33.85	34.14	33.60	34.12	953,601	+0.39(+1.14%)
Feb 27, 2015	34.11	34.36	33.50	33.74	1,647,194	-0.98(-2.83%)
Feb 26, 2015	34.43	34.85	34.43	34.72	625,900	+0.18(+0.53%)
Feb 25, 2015	34.69	34.82	34.30	34.54	1,100,005	-0.34(-0.97%)
Feb 24, 2015	34.85	35.17	34.69	34.87	1,050,698	-0.30(-0.85%)
Feb 23, 2015	35.35	35.39	34.90	35.17	378,433	-0.30(-0.84%)
Feb 20, 2015	35.07	35.61	34.78	35.47	598,916	+0.39(+1.10%)
Feb 19, 2015	34.74	35.26	34.70	35.09	772,142	-0.05(-0.14%)
Feb 18, 2015	35.10	35.55	34.93	35.13	580,258	+0.05(+0.14%)
Feb 17, 2015	34.97	35.14	34.58	35.09	469,501	+0.22(+0.64%)
Feb 13, 2015	34.80	34.86	34.86	34.86	878,186	-0.35(-0.99%)
Feb 12, 2015	34.83	35.64	34.78	35.21	1,398,440	+0.50(+1.44%)
Feb 11, 2015	34.25	34.85	34.11	34.71	920,768	+0.40(+1.15%)
Feb 10, 2015	34.10	34.38	34.01	34.31	986,754	+0.13(+0.39%)
Feb 09, 2015	33.73	34.25	33.66	34.18	1,388,558	-0.06(-0.17%)
Feb 06, 2015	34.21	34.35	33.91	34.24	1,853,968	-0.14(-0.42%)
Feb 05, 2015	34.36	34.59	33.85	34.38	1,320,367	-0.15(-0.45%)
Feb 04, 2015	34.17	35.05	34.03	34.54	1,047,733	-0.48(-1.38%)
Feb 03, 2015	34.21	35.09	34.09	35.02	1,220,036	+0.70(+2.05%)
Feb 02, 2015	33.95	34.44	33.69	34.31	1,212,903	+0.32(+0.94%)
Jan 30, 2015	33.60	34.26	33.48	34.00	1,153,967	-0.15(-0.45%)
Jan 29, 2015	33.95	34.31	33.74	34.15	946,713	+0.46(+1.37%)
Jan 28, 2015	33.95	34.61	33.62	33.69	768,275	-0.55(-1.60%)
Jan 27, 2015	34.09	34.55	33.86	34.24	735,303	-0.07(-0.20%)
Jan 26, 2015	33.97	34.34	33.90	34.30	840,599	+0.37(+1.08%)
Jan 23, 2015	33.60	34.53	33.58	33.94	1,430,080	+0.03(+0.09%)
Jan 22, 2015	33.22	34.01	33.03	33.91	1,422,804	+1.26(+3.87%)
Jan 21, 2015	31.72	32.78	31.72	32.65	1,188,699	+1.22(+3.90%)
Jan 20, 2015	31.22	31.48	30.93	31.42	744,231	-0.13(-0.40%)
Jan 16, 2015	31.67	32.00	31.25	31.55	834,091	+0.44(+1.43%)
Jan 15, 2015	32.08	32.20	31.07	31.10	1,820,035	-0.28(-0.89%)
Jan 14, 2015	32.40	32.67	31.16	31.38	2,892,572	-2.07(-6.20%)
Jan 13, 2015	33.21	33.55	33.05	33.46	963,967	+0.49(+1.49%)
Jan 12, 2015	33.22	33.35	32.92	32.96	949,220	-0.27(-0.81%)
Jan 09, 2015	33.51	33.67	33.15	33.23	1,818,817	-0.20(-0.61%)
Jan 08, 2015	34.03	34.13	32.66	33.44	2,180,586	-0.47(-1.39%)
Jan 07, 2015	34.59	34.64	33.39	33.91	1,677,528	+0.03(+0.09%)
Jan 06, 2015	34.47	34.68	33.69	33.88	805,287	-0.64(-1.84%)
Jan 05, 2015	34.94	35.01	34.40	34.52	440,571	-1.20(-3.35%)
Jan 02, 2015	36.09	36.42	35.20	35.71	671,025	+0.17(+0.49%)
Dec 31, 2014	35.61	35.54	35.54	35.54	273,402	-0.16(-0.46%)
Dec 30, 2014	35.75	35.84	35.36	35.70	317,545	+0.21(+0.60%)
Dec 29, 2014	35.15	35.63	35.06	35.49	658,597	-0.13(-0.38%)
Dec 26, 2014	36.68	36.69	35.36	35.63	526,001	-0.69(-1.91%)
Dec 24, 2014	36.07	36.32	36.32	36.32	312,815	+0.31(+0.86%)
Dec 23, 2014	35.67	36.03	35.39	36.01	832,353	+0.54(+1.52%)
Dec 22, 2014	35.34	35.68	35.19	35.47	617,296	+0.44(+1.27%)
Dec 19, 2014	35.10	35.68	35.01	35.03	817,511	+0.01(+0.03%)
Dec 18, 2014	34.28	35.36	34.24	35.02	1,114,435	+0.73(+2.14%)
Dec 17, 2014	33.02	34.71	32.96	34.28	1,003,334	+0.90(+2.69%)
Dec 16, 2014	33.13	33.59	32.73	33.39	800,796	+0.47(+1.42%)
Dec 15, 2014	33.95	34.04	32.55	32.92	936,197	-0.86(-2.55%)
Dec 12, 2014	33.89	34.25	33.68	33.78	1,196,672	-0.95(-2.73%)
Dec 11, 2014	34.52	35.00	34.35	34.73	1,104,860	+0.07(+0.19%)
Dec 10, 2014	34.67	34.97	34.46	34.67	1,184,617	-0.04(-0.11%)
Dec 09, 2014	33.86	34.71	33.73	34.70	1,233,434	+0.86(+2.55%)
Dec 08, 2014	34.21	34.70	33.19	33.84	1,026,973	-0.62(-1.81%)
Dec 05, 2014	33.81	34.49	33.77	34.46	420,448	+0.31(+0.90%)
Dec 04, 2014	33.69	34.39	33.69	34.16	428,717	-0.08(-0.22%)
Dec 03, 2014	34.09	34.61	34.05	34.23	434,492	+0.35(+1.02%)
Dec 02, 2014	33.92	33.99	33.56	33.89	633,403	+0.00(+0.00%)
Dec 01, 2014	34.44	34.49	33.37	33.89	985,773	-1.52(-4.31%)
Nov 28, 2014	35.51	35.57	35.13	35.41	616,886	-0.19(-0.54%)
Nov 26, 2014	35.16	35.61	35.61	35.61	884,091	+0.54(+1.53%)
Nov 25, 2014	35.55	35.61	34.95	35.07	796,445	-0.04(-0.11%)
Nov 24, 2014	35.94	35.97	34.94	35.11	1,097,079	-1.31(-3.61%)
Nov 21, 2014	36.26	36.63	35.61	36.42	1,235,887	+0.30(+0.82%)
Nov 20, 2014	36.56	37.12	36.09	36.12	1,078,527	-0.44(-1.21%)
Nov 19, 2014	36.29	36.60	36.07	36.56	2,171,231	+0.05(+0.13%)
Nov 18, 2014	35.84	36.65	35.67	36.52	762,270	+1.11(+3.14%)
Nov 17, 2014	35.45	35.53	35.02	35.40	1,094,445	+0.15(+0.44%)
Nov 14, 2014	35.37	35.55	34.94	35.25	943,251	-0.48(-1.34%)
Nov 13, 2014	35.81	36.22	35.33	35.73	673,731	-0.31(-0.85%)
Nov 12, 2014	36.17	36.66	35.81	36.04	1,007,644	-0.21(-0.58%)
Nov 11, 2014	35.24	36.28	34.99	36.25	1,733,798	+1.98(+5.79%)
Nov 10, 2014	35.86	35.96	34.24	34.26	2,541,121	-1.75(-4.87%)
Nov 07, 2014	36.29	36.45	35.88	36.02	819,925	+0.18(+0.51%)
Nov 06, 2014	36.83	37.14	35.70	35.84	1,091,428	-0.92(-2.50%)
Nov 05, 2014	37.12	37.17	36.54	36.76	725,352	-0.09(-0.23%)
Nov 04, 2014	36.69	36.88	35.94	36.84	732,111	+0.24(+0.66%)
Nov 03, 2014	35.97	36.68	35.72	36.60	1,314,768	-0.45(-1.22%)
Oct 31, 2014	36.28	37.13	36.28	37.05	788,646	+0.66(+1.82%)
Oct 30, 2014	36.06	36.78	35.94	36.39	628,642	+0.14(+0.40%)
Oct 29, 2014	36.21	36.50	35.83	36.25	672,759	+0.04(+0.11%)
Oct 28, 2014	35.47	36.33	35.46	36.21	1,312,487	+0.47(+1.31%)
Oct 27, 2014	34.21	35.80	35.38	35.74	2,048,063	+0.36(+1.03%)
Oct 24, 2014	34.94	35.49	34.67	35.38	1,033,462	+0.88(+2.56%)
Oct 23, 2014	34.40	34.96	34.04	34.49	1,225,376	+0.42(+1.24%)
Oct 22, 2014	34.73	34.96	34.04	34.07	763,054	-0.75(-2.15%)
Oct 21, 2014	34.16	35.33	34.12	34.82	722,407	+0.56(+1.62%)
Oct 20, 2014	34.22	34.80	33.98	34.26	887,666	-0.62(-1.79%)
Oct 17, 2014	34.25	35.16	33.90	34.89	1,216,548	+1.23(+3.65%)
Oct 16, 2014	32.67	34.29	32.66	33.66	866,302	+0.20(+0.60%)
Oct 15, 2014	33.67	33.82	32.06	33.46	1,459,681	-1.34(-3.86%)
Oct 14, 2014	34.00	35.06	33.49	34.80	1,384,494	+1.05(+3.13%)
Oct 13, 2014	35.00	35.11	33.71	33.75	1,262,185	-1.16(-3.32%)
Oct 10, 2014	36.15	36.18	34.80	34.91	2,085,723	-1.27(-3.50%)
Oct 09, 2014	36.85	36.97	36.01	36.17	603,739	-0.63(-1.72%)
Oct 08, 2014	36.34	36.85	35.35	36.80	1,258,761	+0.76(+2.10%)
Oct 07, 2014	37.16	37.19	35.98	36.05	1,127,483	-0.81(-2.19%)
Oct 06, 2014	36.66	37.83	36.53	36.85	1,355,555	+0.29(+0.79%)
Oct 03, 2014	36.29	36.63	35.80	36.56	1,589,203	+0.17(+0.47%)
Oct 02, 2014	37.42	37.50	36.36	36.39	2,095,534	-1.21(-3.21%)
Oct 01, 2014	37.35	37.77	37.24	37.60	1,682,345	-0.01(-0.03%)
Sep 30, 2014	37.07	37.69	37.02	37.61	1,440,560	+0.51(+1.37%)
Sep 29, 2014	36.48	37.43	36.31	37.10	989,317	-0.22(-0.59%)
Sep 26, 2014	36.48	37.42	36.28	37.32	742,330	+1.09(+3.02%)
Sep 25, 2014	36.56	36.63	36.21	36.23	1,075,643	-0.45(-1.23%)
Sep 24, 2014	36.48	37.03	36.14	36.68	3,225,093	-0.25(-0.68%)
Sep 23, 2014	37.25	37.50	36.66	36.93	1,115,974	-0.14(-0.37%)
Sep 22, 2014	37.38	37.52	36.93	37.07	758,406	-0.95(-2.49%)
Sep 19, 2014	38.40	38.43	37.79	38.01	903,341	-0.23(-0.60%)
Sep 18, 2014	38.37	38.51	38.09	38.24	933,807	+0.02(+0.05%)
Sep 17, 2014	38.37	38.56	37.96	38.22	1,441,516	+0.06(+0.15%)
Sep 16, 2014	38.43	38.77	38.06	38.17	1,158,731	-0.08(-0.20%)
Sep 15, 2014	37.91	38.43	37.90	38.24	730,658	+0.50(+1.32%)
Sep 12, 2014	37.16	38.27	36.96	37.74	1,250,084	-0.50(-1.30%)
Sep 11, 2014	37.82	38.31	37.80	38.24	1,458,571	+0.42(+1.11%)
Sep 10, 2014	36.59	37.96	36.44	37.82	1,128,494	+1.12(+3.05%)
Sep 09, 2014	36.80	36.94	36.42	36.70	806,885	-0.65(-1.74%)
Sep 08, 2014	37.60	37.65	37.25	37.35	578,188	-0.24(-0.64%)
Sep 05, 2014	37.64	37.99	37.53	37.59	761,447	+0.19(+0.51%)
Sep 04, 2014	37.30	37.74	37.13	37.40	794,650	+0.31(+0.83%)
Sep 03, 2014	37.23	37.36	36.93	37.09	679,346	-0.02(-0.05%)
Sep 02, 2014	36.66	37.29	36.64	37.11	819,046	+0.04(+0.10%)
Aug 29, 2014	36.94	37.07	37.07	37.07	1,274,493	+0.33(+0.89%)
Aug 28, 2014	37.42	37.45	36.68	36.75	1,550,197	-0.42(-1.13%)
Aug 27, 2014	37.87	37.89	37.06	37.17	1,101,840	-0.54(-1.42%)
Aug 26, 2014	38.06	38.10	37.69	37.71	710,383	-0.03(-0.08%)
Aug 25, 2014	37.87	37.94	37.69	37.74	387,268	+0.12(+0.33%)
Aug 22, 2014	38.16	38.16	37.52	37.61	541,902	-0.56(-1.48%)
Aug 21, 2014	38.11	38.38	37.96	38.18	694,058	+0.29(+0.76%)
Aug 20, 2014	37.94	38.18	37.74	37.89	726,480	+0.11(+0.28%)
Aug 19, 2014	37.73	38.06	37.63	37.78	663,721	+0.12(+0.33%)
Aug 18, 2014	37.30	37.69	37.12	37.66	476,979	+0.73(+1.97%)
Aug 15, 2014	37.40	37.43	36.63	36.93	800,851	-0.15(-0.41%)
Aug 14, 2014	37.23	37.60	37.07	37.08	481,354	-0.28(-0.74%)
Aug 13, 2014	37.31	37.37	36.47	37.36	1,117,310	+0.22(+0.59%)
Aug 12, 2014	36.58	37.35	36.39	37.14	832,428	+0.27(+0.73%)
Aug 11, 2014	36.68	37.26	36.60	36.87	602,965	+0.31(+0.84%)
Aug 08, 2014	35.64	36.59	35.61	36.57	644,813	+0.82(+2.30%)
Aug 07, 2014	35.80	36.10	35.61	35.74	962,725	+0.18(+0.51%)
Aug 06, 2014	35.55	35.69	35.17	35.56	937,452	+0.05(+0.13%)
Aug 05, 2014	36.59	36.59	35.37	35.52	1,450,929	-1.15(-3.13%)
Aug 04, 2014	36.88	36.92	36.09	36.66	904,810	-0.13(-0.36%)
Aug 01, 2014	36.18	36.94	36.04	36.80	1,214,328	+0.40(+1.10%)
Jul 31, 2014	36.22	36.77	35.77	36.40	1,252,836	-0.53(-1.43%)
Jul 30, 2014	36.82	37.09	36.49	36.92	870,391	+0.22(+0.60%)
Jul 29, 2014	37.41	37.57	36.44	36.70	898,322	-0.67(-1.79%)
Jul 28, 2014	37.33	37.45	36.55	37.37	998,045	-0.04(-0.10%)
Jul 25, 2014	37.67	37.75	37.31	37.41	547,401	-0.38(-1.01%)
Jul 24, 2014	37.53	38.03	37.52	37.79	858,078	+0.18(+0.48%)
Jul 23, 2014	37.53	37.62	37.07	37.61	627,313	-0.10(-0.25%)
Jul 22, 2014	37.46	37.99	37.46	37.71	723,752	+0.30(+0.79%)
Jul 21, 2014	36.88	37.42	36.44	37.41	888,057	+0.64(+1.74%)
Jul 18, 2014	37.46	37.55	36.71	36.77	851,681	-0.17(-0.47%)
Jul 17, 2014	36.98	37.77	36.77	36.94	1,269,376	+0.35(+0.97%)
Jul 16, 2014	37.82	37.91	36.47	36.59	1,319,848	-0.76(-2.02%)
Jul 15, 2014	37.83	37.95	36.96	37.34	910,558	-0.55(-1.44%)
Jul 14, 2014	37.84	38.62	37.56	37.89	1,529,832	+1.26(+3.45%)
Jul 11, 2014	36.62	36.65	36.27	36.63	813,484	+0.12(+0.34%)
Jul 10, 2014	35.66	36.55	35.54	36.50	760,917	+0.74(+2.06%)
Jul 09, 2014	35.60	35.93	35.52	35.76	689,407	+0.27(+0.75%)
Jul 08, 2014	36.46	36.46	35.43	35.50	706,470	-0.81(-2.24%)
Jul 07, 2014	36.03	36.44	35.43	36.31	1,043,206	+0.62(+1.74%)
Jul 03, 2014	35.11	35.69	35.69	35.69	413,682	+0.31(+0.87%)
Jul 02, 2014	35.13	35.67	35.03	35.38	626,061	+0.11(+0.30%)
Jul 01, 2014	34.85	35.48	34.85	35.28	524,125	+0.42(+1.21%)
Jun 30, 2014	33.97	34.86	33.94	34.86	648,664	+0.55(+1.59%)
Jun 27, 2014	34.20	34.43	34.04	34.31	539,551	-0.18(-0.53%)
Jun 26, 2014	34.37	34.60	34.16	34.49	409,342	-0.08(-0.22%)
Jun 25, 2014	34.88	34.99	34.47	34.57	653,205	+0.04(+0.11%)
Jun 24, 2014	34.86	34.95	34.52	34.53	705,150	-0.37(-1.07%)
Jun 23, 2014	34.76	35.05	34.51	34.90	964,578	+0.38(+1.11%)
Jun 20, 2014	34.93	34.95	34.47	34.52	406,917	-0.54(-1.55%)
Jun 19, 2014	35.59	35.61	34.93	35.07	400,693	-0.65(-1.82%)
Jun 18, 2014	35.03	35.78	34.73	35.71	929,826	+0.82(+2.35%)
Jun 17, 2014	34.66	34.99	34.48	34.89	481,516	+0.32(+0.91%)
Jun 16, 2014	34.90	34.90	34.33	34.58	507,353	-0.11(-0.33%)
Jun 13, 2014	34.85	35.00	34.60	34.69	575,480	+0.29(+0.83%)
Jun 12, 2014	35.37	35.40	34.21	34.41	1,373,833	-1.10(-3.09%)
Jun 11, 2014	35.96	36.06	35.40	35.50	917,082	-0.57(-1.59%)
Jun 10, 2014	35.61	36.19	35.55	36.08	1,038,632	+1.01(+2.89%)
Jun 06, 2014	35.62	35.66	34.92	35.07	1,517,602	+0.03(+0.08%)
Jun 05, 2014	35.10	35.29	34.89	35.04	987,306	+0.07(+0.19%)
Jun 04, 2014	34.84	34.98	34.57	34.97	591,473	+0.04(+0.11%)
Jun 03, 2014	34.99	35.08	34.78	34.93	1,157,829	+0.15(+0.44%)