Macerich Co (NY: MAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	35.62	35.70	35.29	35.61	1,927,212	+0.07(+0.20%)
Sep 29, 2014	35.42	35.56	35.15	35.54	1,489,114	-0.07(-0.20%)
Sep 26, 2014	35.00	35.68	34.94	35.61	1,338,787	+0.56(+1.59%)
Sep 25, 2014	35.33	35.40	35.04	35.05	1,038,474	-0.28(-0.81%)
Sep 24, 2014	35.59	35.98	35.31	35.34	2,302,755	-0.26(-0.74%)
Sep 23, 2014	35.95	36.08	35.60	35.60	1,681,419	-0.35(-0.96%)
Sep 22, 2014	36.20	36.23	35.87	35.95	1,931,136	-0.36(-0.98%)
Sep 19, 2014	36.37	36.45	36.20	36.30	2,693,010	+0.11(+0.31%)
Sep 18, 2014	36.37	36.41	36.09	36.19	2,896,083	-0.18(-0.51%)
Sep 17, 2014	36.59	36.80	36.26	36.37	1,684,479	-0.11(-0.31%)
Sep 16, 2014	35.91	36.60	35.85	36.49	2,476,805	+0.64(+1.79%)
Sep 15, 2014	35.76	36.09	35.66	35.84	1,612,383	+0.08(+0.22%)
Sep 12, 2014	36.65	36.73	35.59	35.77	2,930,667	-1.02(-2.78%)
Sep 11, 2014	36.50	37.02	36.50	36.79	1,968,194	+0.07(+0.18%)
Sep 10, 2014	36.79	36.87	36.65	36.72	2,990,395	-0.17(-0.45%)
Sep 09, 2014	36.85	36.98	36.74	36.89	1,595,161	-0.07(-0.18%)
Sep 08, 2014	37.00	37.12	36.88	36.96	1,691,030	-0.16(-0.42%)
Sep 05, 2014	36.82	37.12	36.71	37.11	1,356,717	+0.29(+0.79%)
Sep 04, 2014	36.69	37.02	36.59	36.82	1,661,555	+0.09(+0.24%)
Sep 03, 2014	36.58	36.75	36.50	36.73	1,385,706	+0.18(+0.49%)
Sep 02, 2014	36.50	36.58	36.30	36.55	1,743,135	+0.13(+0.35%)
Aug 29, 2014	36.35	36.43	36.43	36.43	1,737,777	+0.18(+0.51%)
Aug 28, 2014	36.36	36.44	36.17	36.24	1,053,313	-0.13(-0.37%)
Aug 27, 2014	36.48	36.60	36.29	36.37	841,597	-0.11(-0.29%)
Aug 26, 2014	36.29	36.47	36.29	36.48	1,279,839	+0.33(+0.93%)
Aug 25, 2014	36.38	36.39	36.01	36.15	769,804	-0.06(-0.15%)
Aug 22, 2014	36.44	36.53	36.10	36.20	673,019	-0.32(-0.89%)
Aug 21, 2014	36.63	36.83	36.51	36.53	915,121	-0.01(-0.02%)
Aug 20, 2014	36.40	36.63	36.24	36.53	1,591,062	+0.09(+0.25%)
Aug 19, 2014	36.48	36.58	36.34	36.44	1,866,839	+0.03(+0.08%)
Aug 18, 2014	36.37	36.53	36.25	36.41	1,545,471	+0.24(+0.66%)
Aug 15, 2014	36.51	36.57	36.08	36.17	1,458,296	-0.15(-0.43%)
Aug 14, 2014	36.64	36.69	36.31	36.33	975,819	-0.29(-0.80%)
Aug 13, 2014	36.09	36.62	36.04	36.62	1,091,754	+0.62(+1.73%)
Aug 12, 2014	36.02	36.21	35.91	36.00	711,040	-0.11(-0.31%)
Aug 11, 2014	35.83	36.25	35.81	36.11	1,137,442	+0.27(+0.74%)
Aug 08, 2014	35.65	35.79	35.37	35.84	1,422,698	+0.34(+0.97%)
Aug 07, 2014	35.28	35.72	35.24	35.50	1,416,574	+0.27(+0.75%)
Aug 06, 2014	35.53	35.56	35.19	35.23	2,018,739	-0.33(-0.92%)
Aug 05, 2014	35.72	35.89	35.51	35.56	1,727,749	-0.31(-0.86%)
Aug 04, 2014	35.81	35.94	35.47	35.87	1,432,347	+0.06(+0.15%)
Aug 01, 2014	35.93	36.21	35.53	35.81	1,497,835	-0.11(-0.31%)
Jul 31, 2014	36.40	36.51	35.90	35.93	1,995,444	-0.61(-1.66%)
Jul 30, 2014	36.83	36.99	36.28	36.53	1,471,548	-0.28(-0.75%)
Jul 29, 2014	37.32	37.46	36.79	36.81	1,547,413	-0.50(-1.33%)
Jul 28, 2014	37.09	37.46	37.01	37.31	1,221,363	+0.33(+0.88%)
Jul 25, 2014	37.20	37.45	36.90	36.98	2,450,528	-0.20(-0.54%)
Jul 24, 2014	37.79	37.95	36.92	37.18	1,893,530	-0.82(-2.17%)
Jul 23, 2014	37.83	38.03	37.75	38.00	965,401	+0.10(+0.28%)
Jul 22, 2014	37.80	38.01	37.75	37.90	907,840	+0.18(+0.47%)
Jul 21, 2014	37.78	37.82	37.54	37.72	766,918	-0.08(-0.22%)
Jul 18, 2014	37.61	37.94	37.47	37.80	1,206,076	+0.32(+0.86%)
Jul 17, 2014	37.37	37.67	37.24	37.48	1,884,821	-0.11(-0.28%)
Jul 16, 2014	37.47	37.61	37.37	37.59	868,957	+0.16(+0.43%)
Jul 15, 2014	37.47	37.69	37.22	37.43	1,330,660	-0.09(-0.25%)
Jul 14, 2014	37.30	37.54	37.15	37.52	1,022,298	+0.32(+0.86%)
Jul 11, 2014	37.09	37.25	36.88	37.20	686,354	+0.15(+0.40%)
Jul 10, 2014	36.85	37.22	36.85	37.05	787,776	+0.06(+0.16%)
Jul 09, 2014	37.03	37.05	36.60	36.99	682,230	+0.02(+0.06%)
Jul 08, 2014	36.88	37.10	36.72	36.97	895,493	+0.07(+0.19%)
Jul 07, 2014	36.55	36.93	36.55	36.90	1,457,243	+0.29(+0.78%)
Jul 03, 2014	36.85	36.61	36.61	36.61	1,001,243	-0.29(-0.78%)
Jul 02, 2014	37.06	37.14	36.74	36.90	907,804	-0.25(-0.67%)
Jul 01, 2014	37.00	37.27	36.70	37.15	826,305	+0.26(+0.70%)
Jun 30, 2014	36.94	37.06	36.50	36.89	1,331,290	-0.03(-0.07%)
Jun 27, 2014	36.41	36.96	36.41	36.91	1,028,275	+0.44(+1.20%)
Jun 26, 2014	36.75	36.81	36.34	36.48	620,492	-0.24(-0.65%)
Jun 25, 2014	36.74	36.95	36.68	36.72	777,948	-0.09(-0.24%)
Jun 24, 2014	36.78	36.99	36.74	36.80	781,516	-0.05(-0.13%)
Jun 23, 2014	37.04	37.34	36.83	36.85	702,808	-0.27(-0.73%)
Jun 20, 2014	36.80	37.15	36.61	37.12	1,743,709	+0.21(+0.57%)
Jun 19, 2014	36.61	36.93	36.51	36.91	1,028,800	+0.24(+0.66%)
Jun 18, 2014	36.20	36.79	36.10	36.67	1,181,326	+0.48(+1.31%)
Jun 17, 2014	35.99	36.24	35.81	36.20	743,946	+0.10(+0.28%)
Jun 16, 2014	36.09	36.32	35.90	36.10	945,680	-0.02(-0.06%)
Jun 13, 2014	36.05	36.12	35.57	36.12	665,151	+0.15(+0.41%)
Jun 12, 2014	36.12	36.17	35.70	35.97	1,577,264	-0.19(-0.52%)
Jun 11, 2014	36.38	36.49	35.91	36.16	1,015,121	-0.28(-0.76%)
Jun 10, 2014	36.62	36.83	36.31	36.43	837,977	-0.89(-2.38%)
Jun 06, 2014	37.56	37.73	37.19	37.32	880,012	-0.20(-0.54%)
Jun 05, 2014	36.82	37.58	36.66	37.53	914,508	+0.75(+2.04%)
Jun 04, 2014	36.64	36.88	36.61	36.78	854,873	+0.05(+0.14%)
Jun 03, 2014	36.63	36.80	36.52	36.73	619,783	+0.03(+0.08%)
Jun 02, 2014	36.51	36.82	36.44	36.70	898,115	+0.20(+0.56%)
May 30, 2014	36.30	36.59	36.17	36.49	1,238,272	+0.18(+0.49%)
May 29, 2014	36.23	36.36	36.06	36.32	1,032,727	+0.08(+0.23%)
May 28, 2014	36.30	36.33	35.94	36.23	945,376	-0.13(-0.35%)
May 27, 2014	36.32	36.45	36.16	36.36	565,928	+0.13(+0.37%)
May 23, 2014	36.00	36.23	36.23	36.23	634,440	+0.06(+0.15%)
May 22, 2014	36.09	36.27	35.95	36.17	400,481	+0.12(+0.32%)
May 21, 2014	36.19	36.40	35.96	36.06	739,300	-0.06(-0.17%)
May 20, 2014	36.37	36.48	35.90	36.12	809,726	-0.20(-0.55%)
May 19, 2014	36.49	36.49	36.10	36.32	819,615	-0.19(-0.53%)
May 16, 2014	35.98	36.53	35.74	36.51	1,287,274	+0.45(+1.26%)
May 15, 2014	36.17	36.17	35.70	36.06	908,178	-0.13(-0.37%)
May 14, 2014	36.06	36.31	35.85	36.19	762,085	+0.13(+0.37%)
May 13, 2014	36.42	36.70	36.02	36.06	880,481	-0.33(-0.91%)
May 12, 2014	36.49	36.59	36.27	36.39	980,428	-0.02(-0.05%)
May 09, 2014	36.37	36.50	35.92	36.41	1,095,022	+0.07(+0.18%)
May 08, 2014	36.15	36.44	36.06	36.34	1,369,378	+0.18(+0.50%)
May 07, 2014	35.65	36.17	35.62	36.16	1,371,910	+0.60(+1.68%)
May 06, 2014	35.51	35.66	35.37	35.56	899,857	-0.02(-0.06%)
May 05, 2014	35.49	35.65	35.35	35.58	669,363	-0.05(-0.15%)
May 02, 2014	35.50	35.91	35.22	35.64	1,025,402	+0.03(+0.09%)
May 01, 2014	35.45	35.64	34.94	35.60	1,096,872	+0.08(+0.22%)
Apr 30, 2014	34.96	35.55	34.95	35.53	1,173,733	+0.30(+0.84%)
Apr 29, 2014	35.47	35.64	35.07	35.23	960,516	-0.15(-0.43%)
Apr 28, 2014	35.21	35.44	35.04	35.39	1,244,080	+0.40(+1.14%)
Apr 25, 2014	35.10	35.28	34.88	34.99	936,656	-0.19(-0.53%)
Apr 24, 2014	35.10	35.26	35.00	35.17	883,852	+0.14(+0.41%)
Apr 23, 2014	35.47	35.47	34.88	35.03	2,053,514	-0.41(-1.14%)
Apr 22, 2014	35.65	35.74	35.20	35.43	2,355,017	-0.28(-0.78%)
Apr 21, 2014	35.81	35.91	35.36	35.71	2,733,855	-0.18(-0.50%)
Apr 17, 2014	36.04	35.89	35.89	35.89	3,487,417	-0.27(-0.76%)
Apr 16, 2014	35.58	36.32	35.52	36.17	2,465,016	+0.59(+1.66%)
Apr 15, 2014	34.79	35.59	34.77	35.58	3,103,063	+0.74(+2.14%)
Apr 14, 2014	34.68	34.85	34.53	34.83	1,218,922	+0.30(+0.87%)
Apr 11, 2014	34.39	34.68	34.39	34.53	1,958,261	+0.04(+0.13%)
Apr 10, 2014	34.81	34.84	34.33	34.49	1,688,468	-0.26(-0.76%)
Apr 09, 2014	34.80	34.92	34.60	34.75	1,230,177	+0.03(+0.09%)
Apr 08, 2014	34.57	34.75	34.30	34.72	1,199,625	+0.09(+0.27%)
Apr 07, 2014	34.33	34.80	34.33	34.62	1,329,837	+0.32(+0.94%)
Apr 04, 2014	34.38	34.53	34.16	34.30	866,280	+0.19(+0.56%)
Apr 03, 2014	34.23	34.29	34.01	34.11	1,051,540	-0.09(-0.26%)
Apr 02, 2014	34.19	34.36	34.07	34.20	979,628	+0.02(+0.05%)
Apr 01, 2014	34.08	34.31	33.75	34.18	1,248,861	+0.07(+0.19%)
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%)