MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	35.60	36.11	35.51	35.81	7,670,201	-0.24(-0.65%)
Jan 30, 2014	36.07	36.19	35.77	36.05	9,890,228	+0.17(+0.48%)
Jan 29, 2014	35.46	36.24	35.46	35.88	12,685,238	+0.15(+0.41%)
Jan 28, 2014	35.75	35.81	35.60	35.73	5,959,581	+0.20(+0.57%)
Jan 27, 2014	35.73	35.85	35.27	35.53	7,317,480	-0.15(-0.41%)
Jan 24, 2014	36.34	36.37	35.66	35.68	12,419,794	-0.98(-2.68%)
Jan 23, 2014	37.08	37.12	36.41	36.66	7,991,204	-0.55(-1.49%)
Jan 22, 2014	37.54	37.61	37.11	37.21	6,879,493	-0.37(-0.97%)
Jan 21, 2014	37.73	37.87	37.39	37.58	9,062,389	+0.23(+0.61%)
Jan 17, 2014	37.46	37.35	37.35	37.35	9,029,488	-0.09(-0.24%)
Jan 16, 2014	37.29	37.45	37.25	37.44	6,012,934	+0.09(+0.24%)
Jan 15, 2014	37.12	37.42	37.12	37.35	4,338,312	+0.23(+0.61%)
Jan 14, 2014	36.72	37.16	36.68	37.12	4,686,819	+0.51(+1.40%)
Jan 13, 2014	36.98	37.09	36.56	36.61	6,189,942	-0.50(-1.36%)
Jan 10, 2014	37.08	37.15	36.90	37.12	3,811,704	+0.11(+0.31%)
Jan 09, 2014	37.16	37.29	36.86	37.00	5,433,792	-0.15(-0.39%)
Jan 08, 2014	36.99	37.20	36.84	37.15	5,066,582	+0.22(+0.59%)
Jan 07, 2014	37.00	37.23	36.82	36.93	4,774,864	-0.07(-0.18%)
Jan 06, 2014	37.29	37.29	36.90	36.99	5,445,023	-0.20(-0.55%)
Jan 03, 2014	37.34	37.37	37.18	37.20	5,339,976	-0.09(-0.24%)
Jan 02, 2014	37.36	37.51	37.19	37.29	8,535,345	-0.30(-0.80%)
Dec 31, 2013	37.51	37.59	37.59	37.59	3,908,461	+0.13(+0.35%)
Dec 30, 2013	37.44	37.51	37.37	37.46	2,582,892	+0.02(+0.07%)
Dec 27, 2013	37.49	37.49	37.32	37.43	2,261,220	+0.11(+0.30%)
Dec 26, 2013	37.16	37.35	37.13	37.32	2,454,799	+0.20(+0.55%)
Dec 24, 2013	36.74	37.12	36.69	37.12	2,320,490	+0.40(+1.09%)
Dec 23, 2013	36.72	36.77	36.58	36.72	5,055,690	+0.18(+0.49%)
Dec 20, 2013	36.47	36.67	36.42	36.54	9,639,515	+0.12(+0.32%)
Dec 19, 2013	36.43	36.48	36.12	36.42	9,368,876	+0.06(+0.16%)
Dec 18, 2013	36.02	36.37	35.57	36.37	16,873,904	+0.44(+1.21%)
Dec 17, 2013	35.54	35.95	35.53	35.93	10,582,838	+0.23(+0.66%)
Dec 16, 2013	35.77	35.87	35.62	35.70	5,429,440	+0.15(+0.41%)
Dec 13, 2013	35.51	35.64	35.44	35.55	3,690,840	+0.17(+0.48%)
Dec 12, 2013	35.40	35.50	35.27	35.38	4,630,537	-0.07(-0.21%)
Dec 11, 2013	36.09	36.12	35.40	35.45	6,861,810	-0.61(-1.70%)
Dec 10, 2013	35.98	36.18	35.96	36.07	4,477,961	+0.10(+0.29%)
Dec 09, 2013	35.87	35.99	35.80	35.96	4,558,734	+0.19(+0.52%)
Dec 06, 2013	35.68	35.85	35.56	35.78	6,068,033	+0.48(+1.37%)
Dec 05, 2013	35.41	35.46	35.22	35.29	5,811,562	-0.20(-0.57%)
Dec 04, 2013	35.25	35.65	35.22	35.49	12,170,145	+0.17(+0.48%)
Dec 03, 2013	35.62	35.74	35.16	35.32	7,204,552	-0.42(-1.18%)
Dec 02, 2013	35.95	36.03	35.72	35.74	6,422,705	-0.09(-0.25%)
Nov 29, 2013	35.91	36.04	35.76	35.83	4,543,897	-0.03(-0.09%)
Nov 27, 2013	35.86	35.98	35.82	35.87	3,505,712	+0.02(+0.07%)
Nov 26, 2013	35.97	35.97	35.73	35.84	2,565,744	-0.09(-0.25%)
Nov 25, 2013	36.04	36.20	35.85	35.93	6,994,117	-0.23(-0.63%)
Nov 22, 2013	36.02	36.17	35.85	36.16	2,947,148	+0.19(+0.52%)
Nov 21, 2013	35.95	35.99	35.75	35.97	4,116,690	+0.29(+0.82%)
Nov 20, 2013	35.93	36.04	35.60	35.68	5,827,791	-0.29(-0.81%)
Nov 19, 2013	35.99	36.12	35.86	35.97	4,434,899	-0.11(-0.31%)
Nov 18, 2013	36.39	36.42	35.97	36.08	7,040,609	-0.22(-0.61%)
Nov 15, 2013	36.10	36.33	36.10	36.31	5,647,509	+0.23(+0.64%)
Nov 14, 2013	35.88	36.09	35.77	36.08	6,409,329	+0.30(+0.84%)
Nov 13, 2013	35.45	35.78	35.41	35.78	5,804,845	+0.19(+0.55%)
Nov 12, 2013	35.52	35.68	35.48	35.58	5,301,973	-0.11(-0.32%)
Nov 11, 2013	35.70	35.72	35.57	35.70	3,088,271	-0.01(-0.03%)
Nov 08, 2013	34.97	35.71	34.97	35.71	6,571,566	+0.65(+1.86%)
Nov 07, 2013	35.59	35.61	35.03	35.06	7,343,348	-0.47(-1.32%)
Nov 06, 2013	35.50	35.61	35.36	35.53	4,916,035	+0.24(+0.69%)
Nov 05, 2013	35.30	35.36	35.15	35.28	3,675,942	-0.15(-0.42%)
Nov 04, 2013	35.45	35.45	35.26	35.43	6,891,903	+0.14(+0.40%)
Nov 01, 2013	35.41	35.49	35.10	35.29	6,394,251	-0.08(-0.23%)
Oct 31, 2013	35.42	35.61	35.35	35.37	6,899,402	-0.06(-0.16%)
Oct 30, 2013	35.62	35.85	35.21	35.43	6,805,150	-0.22(-0.61%)
Oct 29, 2013	35.57	35.66	35.42	35.65	5,300,027	+0.07(+0.20%)
Oct 28, 2013	35.73	35.79	35.47	35.57	7,813,305	-0.18(-0.50%)
Oct 25, 2013	35.72	35.75	35.41	35.75	7,141,520	+0.11(+0.29%)
Oct 24, 2013	35.51	35.67	35.32	35.65	4,010,815	+0.18(+0.50%)
Oct 23, 2013	35.56	35.58	35.42	35.47	6,670,896	-0.23(-0.66%)
Oct 22, 2013	35.38	35.78	35.36	35.70	6,827,855	+0.51(+1.45%)
Oct 21, 2013	35.23	35.27	35.07	35.19	4,824,742	-0.01(-0.02%)
Oct 18, 2013	35.32	35.32	35.04	35.20	9,162,739	+0.11(+0.31%)
Oct 17, 2013	34.53	35.13	34.53	35.09	5,725,375	+0.45(+1.29%)
Oct 16, 2013	34.51	34.75	34.38	34.65	5,284,688	+0.35(+1.01%)
Oct 15, 2013	34.39	34.56	34.22	34.30	6,641,406	-0.21(-0.61%)
Oct 14, 2013	34.11	34.55	34.11	34.51	7,622,710	+0.12(+0.35%)
Oct 11, 2013	34.19	34.39	34.07	34.39	6,261,611	+0.20(+0.59%)
Oct 10, 2013	33.93	34.24	33.85	34.18	6,672,433	+0.71(+2.12%)
Oct 09, 2013	33.52	33.66	33.20	33.47	7,670,047	+0.05(+0.15%)
Oct 08, 2013	33.98	33.98	33.40	33.42	10,561,854	-0.54(-1.59%)
Oct 07, 2013	33.99	34.28	33.94	33.97	7,417,665	-0.42(-1.22%)
Oct 04, 2013	33.90	34.40	33.83	34.39	6,393,678	+0.49(+1.45%)
Oct 03, 2013	34.14	34.14	33.65	33.89	8,764,901	-0.29(-0.85%)
Oct 02, 2013	33.90	34.19	33.79	34.18	5,293,259	+0.09(+0.26%)
Oct 01, 2013	33.95	34.12	33.77	34.10	6,205,540	+0.15(+0.43%)
Sep 30, 2013	33.74	34.07	33.64	33.95	7,019,315	-0.12(-0.36%)
Sep 27, 2013	34.23	34.34	34.04	34.07	4,697,573	-0.41(-1.20%)
Sep 26, 2013	34.40	34.63	34.31	34.48	7,232,788	+0.23(+0.66%)
Sep 25, 2013	34.26	34.46	34.17	34.26	5,270,024	+0.09(+0.26%)
Sep 24, 2013	34.18	34.43	34.09	34.17	4,316,526	-0.02(-0.05%)
Sep 23, 2013	34.35	34.45	34.17	34.18	8,112,797	-0.26(-0.75%)
Sep 20, 2013	34.94	34.94	34.40	34.44	13,599,516	-0.40(-1.16%)
Sep 19, 2013	35.11	35.20	34.77	34.85	7,715,458	-0.12(-0.36%)
Sep 18, 2013	34.23	35.02	34.10	34.97	12,427,146	+0.79(+2.31%)
Sep 17, 2013	34.23	34.34	34.12	34.18	5,783,252	-0.10(-0.28%)
Sep 16, 2013	34.34	34.44	34.17	34.28	10,495,275	+0.38(+1.12%)
Sep 13, 2013	33.77	33.96	33.67	33.90	9,220,642	+0.23(+0.67%)
Sep 12, 2013	33.88	33.97	33.62	33.68	7,412,801	-0.35(-1.04%)
Sep 11, 2013	33.84	34.05	33.68	34.03	7,677,863	+0.21(+0.61%)
Sep 10, 2013	33.76	33.94	33.64	33.82	8,985,327	+0.30(+0.90%)
Sep 09, 2013	33.13	33.56	33.12	33.52	6,762,992	+0.50(+1.51%)
Sep 06, 2013	33.31	33.34	32.89	33.02	6,202,372	-0.04(-0.12%)
Sep 05, 2013	33.02	33.17	32.98	33.07	6,845,476	+0.06(+0.17%)
Sep 04, 2013	32.63	33.05	32.55	33.01	5,371,315	+0.30(+0.93%)
Sep 03, 2013	32.99	33.08	32.57	32.70	5,423,748	+0.19(+0.60%)
Aug 30, 2013	32.59	32.66	32.44	32.51	6,964,642	-0.06(-0.17%)
Aug 29, 2013	32.35	32.76	32.31	32.57	5,080,837	+0.10(+0.32%)
Aug 28, 2013	32.49	32.63	32.41	32.46	4,346,359	-0.06(-0.19%)
Aug 27, 2013	32.84	32.94	32.45	32.52	7,333,200	-0.58(-1.76%)
Aug 26, 2013	33.19	33.43	33.07	33.11	7,074,947	+0.00(+0.00%)
Aug 23, 2013	32.90	33.17	32.75	33.11	5,550,027	+0.27(+0.81%)
Aug 22, 2013	32.58	32.89	32.53	32.84	5,742,064	+0.39(+1.19%)
Aug 21, 2013	32.61	32.77	32.40	32.45	6,032,326	-0.25(-0.76%)
Aug 20, 2013	32.52	32.80	32.45	32.70	4,052,967	+0.18(+0.57%)
Aug 19, 2013	32.74	32.84	32.49	32.52	5,775,891	-0.26(-0.79%)
Aug 16, 2013	32.98	32.99	32.69	32.78	8,792,880	-0.26(-0.78%)
Aug 15, 2013	32.97	33.09	32.75	33.03	6,965,386	-0.24(-0.72%)
Aug 14, 2013	33.36	33.52	33.26	33.27	4,921,674	-0.07(-0.22%)
Aug 13, 2013	33.31	33.44	33.13	33.35	4,939,233	+0.12(+0.36%)
Aug 12, 2013	33.21	33.31	33.14	33.23	5,032,388	-0.05(-0.14%)
Aug 09, 2013	32.99	33.38	32.99	33.27	9,181,825	+0.19(+0.58%)
Aug 08, 2013	32.88	33.20	32.81	33.08	5,222,286	+0.48(+1.48%)
Aug 07, 2013	32.47	32.70	32.47	32.60	3,661,966	+0.01(+0.04%)
Aug 06, 2013	32.89	32.91	32.50	32.58	4,192,582	-0.30(-0.92%)
Aug 05, 2013	32.89	33.01	32.83	32.89	3,157,496	-0.09(-0.27%)
Aug 02, 2013	32.74	33.00	32.65	32.98	3,533,669	+0.18(+0.56%)
Aug 01, 2013	32.77	32.96	32.71	32.79	5,716,847	+0.24(+0.74%)
Jul 31, 2013	32.69	32.86	32.50	32.55	7,259,747	-0.11(-0.34%)
Jul 30, 2013	32.43	32.73	32.29	32.66	5,997,336	-0.08(-0.25%)
Jul 29, 2013	32.43	32.78	32.38	32.74	9,146,555	+0.18(+0.57%)
Jul 26, 2013	32.49	32.60	32.29	32.56	5,224,693	-0.12(-0.37%)
Jul 25, 2013	32.24	32.72	32.13	32.68	5,012,443	+0.31(+0.94%)
Jul 24, 2013	32.82	32.82	32.24	32.37	7,139,667	-0.31(-0.94%)
Jul 23, 2013	32.87	33.03	32.61	32.68	6,027,747	+0.10(+0.30%)
Jul 22, 2013	32.60	32.73	32.55	32.58	6,127,302	+0.03(+0.10%)
Jul 19, 2013	32.31	32.55	32.26	32.55	7,530,572	+0.21(+0.65%)
Jul 18, 2013	32.28	32.52	32.27	32.34	4,675,113	+0.04(+0.12%)
Jul 17, 2013	32.20	32.41	32.12	32.30	6,729,519	+0.27(+0.85%)
Jul 16, 2013	32.29	32.34	31.89	32.03	7,291,314	-0.24(-0.75%)
Jul 15, 2013	32.19	32.33	32.14	32.27	9,167,074	+0.08(+0.25%)
Jul 12, 2013	32.36	32.37	32.05	32.19	4,710,615	-0.11(-0.35%)
Jul 11, 2013	32.20	32.37	32.14	32.30	6,616,515	+0.51(+1.62%)
Jul 10, 2013	31.76	31.91	31.61	31.79	4,712,806	-0.01(-0.03%)
Jul 09, 2013	31.53	31.87	31.31	31.79	5,967,962	+0.48(+1.54%)
Jul 08, 2013	31.27	31.39	31.18	31.31	4,878,503	+0.18(+0.57%)
Jul 05, 2013	31.14	31.15	30.86	31.14	4,384,310	+0.21(+0.68%)
Jul 03, 2013	30.73	30.99	30.71	30.93	4,117,721	+0.01(+0.03%)
Jul 02, 2013	30.89	31.17	30.75	30.92	5,267,296	-0.10(-0.31%)
Jul 01, 2013	31.18	31.34	30.95	31.01	13,932,801	+0.18(+0.59%)
Jun 28, 2013	30.89	31.09	30.76	30.83	10,120,251	-0.17(-0.56%)
Jun 27, 2013	31.22	31.22	30.98	31.01	5,812,518	-0.02(-0.05%)
Jun 26, 2013	31.01	31.10	30.73	31.02	6,352,769	+0.14(+0.47%)
Jun 25, 2013	31.05	31.05	30.68	30.88	6,636,108	+0.18(+0.60%)
Jun 24, 2013	30.73	30.93	30.38	30.69	15,451,214	-0.49(-1.59%)
Jun 21, 2013	31.58	31.59	30.86	31.19	13,765,891	-0.11(-0.35%)
Jun 20, 2013	31.64	31.80	31.19	31.30	16,531,148	-0.83(-2.58%)
Jun 19, 2013	32.31	32.51	32.13	32.13	10,554,724	-0.25(-0.76%)
Jun 18, 2013	32.21	32.42	32.16	32.38	5,212,561	+0.14(+0.45%)
Jun 17, 2013	32.23	32.30	32.03	32.23	5,624,689	+0.27(+0.85%)
Jun 14, 2013	32.09	32.34	31.88	31.96	6,301,874	-0.23(-0.72%)
Jun 13, 2013	31.53	32.25	31.49	32.19	11,761,237	+0.58(+1.84%)
Jun 12, 2013	32.01	32.10	31.59	31.61	9,686,014	-0.16(-0.50%)
Jun 11, 2013	31.85	32.10	31.67	31.77	7,595,627	-0.45(-1.39%)
Jun 10, 2013	32.18	32.30	32.09	32.22	5,806,339	+0.15(+0.47%)
Jun 07, 2013	31.86	32.10	31.74	32.06	12,453,040	+0.30(+0.93%)
Jun 06, 2013	31.55	31.78	31.41	31.77	9,050,671	+0.21(+0.66%)
Jun 05, 2013	32.19	32.19	31.56	31.56	10,914,938	-0.72(-2.22%)
Jun 04, 2013	32.32	32.50	32.10	32.28	7,928,296	-0.04(-0.12%)
Jun 03, 2013	32.25	32.34	31.94	32.32	7,850,048	+0.16(+0.50%)
May 31, 2013	32.45	32.70	32.14	32.16	9,745,191	-0.51(-1.56%)
May 30, 2013	32.63	32.79	32.50	32.67	6,177,486	+0.10(+0.32%)
May 29, 2013	32.52	32.64	32.26	32.57	7,778,888	-0.10(-0.32%)
May 28, 2013	32.76	32.80	32.56	32.67	7,021,575	+0.30(+0.91%)
May 24, 2013	32.34	32.42	32.14	32.38	7,246,207	-0.11(-0.34%)
May 23, 2013	32.12	32.56	31.96	32.49	8,647,961	+0.02(+0.05%)
May 22, 2013	32.93	33.21	32.35	32.47	15,403,914	-0.45(-1.36%)
May 21, 2013	33.05	33.10	32.86	32.92	5,693,897	-0.04(-0.12%)
May 20, 2013	32.87	33.12	32.80	32.96	6,583,931	+0.03(+0.10%)
May 17, 2013	32.64	32.97	32.64	32.93	8,831,006	+0.35(+1.08%)
May 16, 2013	32.58	32.84	32.50	32.57	5,747,958	-0.15(-0.45%)
May 15, 2013	32.42	32.84	32.39	32.72	6,641,822	+0.58(+1.80%)
May 13, 2013	32.34	32.37	32.06	32.14	5,583,865	-0.23(-0.72%)
May 10, 2013	32.38	32.45	32.14	32.38	6,114,173	-0.03(-0.10%)
May 09, 2013	32.47	32.57	32.31	32.41	7,467,775	-0.04(-0.12%)
May 08, 2013	32.14	32.45	32.09	32.45	6,433,514	+0.28(+0.87%)
May 07, 2013	31.95	32.22	31.84	32.17	7,622,041	+0.30(+0.95%)
May 06, 2013	31.86	31.91	31.70	31.86	5,833,404	+0.09(+0.28%)
May 03, 2013	31.67	31.87	31.23	31.78	7,306,142	+0.55(+1.76%)
May 02, 2013	31.15	31.30	30.86	31.23	7,736,109	+0.22(+0.72%)
May 01, 2013	31.39	31.47	30.98	31.00	12,958,258	-0.56(-1.77%)
Apr 30, 2013	31.46	31.58	31.23	31.56	13,384,539	+0.05(+0.15%)
Apr 29, 2013	31.13	31.55	31.03	31.51	8,701,871	+0.47(+1.52%)
Apr 26, 2013	31.47	31.49	30.93	31.04	9,735,372	-0.45(-1.42%)
Apr 25, 2013	31.42	31.74	31.32	31.49	7,968,511	+0.34(+1.10%)
Apr 24, 2013	30.80	31.21	30.76	31.15	8,852,443	+0.46(+1.51%)
Apr 23, 2013	30.50	30.72	30.37	30.68	11,365,749	+0.26(+0.87%)
Apr 22, 2013	30.28	30.53	29.97	30.42	8,991,881	+0.29(+0.95%)
Apr 19, 2013	29.96	30.14	29.89	30.13	13,486,633	+0.35(+1.18%)
Apr 18, 2013	29.98	30.06	29.61	29.78	21,726,634	-0.09(-0.29%)
Apr 17, 2013	30.05	30.11	29.71	29.87	12,335,458	-0.45(-1.47%)
Apr 16, 2013	30.03	30.33	30.03	30.32	12,037,719	+0.54(+1.82%)
Apr 15, 2013	30.60	30.68	29.73	29.77	25,850,080	-1.14(-3.69%)
Apr 12, 2013	31.19	31.31	30.77	30.91	15,654,200	-0.46(-1.47%)
Apr 11, 2013	31.21	31.52	31.19	31.38	9,326,288	+0.14(+0.43%)
Apr 10, 2013	31.11	31.26	30.99	31.24	7,777,391	+0.22(+0.69%)
Apr 09, 2013	30.72	31.14	30.72	31.03	11,422,048	+0.36(+1.17%)
Apr 08, 2013	30.47	30.68	30.43	30.67	5,159,567	+0.10(+0.31%)
Apr 05, 2013	30.28	30.59	30.28	30.57	9,581,742	-0.13(-0.42%)
Apr 04, 2013	30.48	30.84	30.48	30.70	11,476,243	+0.26(+0.87%)
Apr 03, 2013	30.69	30.84	30.29	30.44	18,634,794	-0.26(-0.83%)
Apr 02, 2013	31.05	31.11	30.63	30.69	11,915,324	-0.30(-0.98%)
Apr 01, 2013	31.24	31.30	30.92	30.99	7,939,322	-0.27(-0.87%)
Mar 28, 2013	31.09	31.35	31.09	31.27	9,411,619	+0.12(+0.38%)
Mar 27, 2013	30.97	31.17	30.83	31.15	5,170,982	-0.01(-0.03%)
Mar 26, 2013	31.03	31.18	30.98	31.15	6,882,805	+0.22(+0.70%)
Mar 25, 2013	31.25	31.29	30.79	30.94	7,635,509	-0.24(-0.77%)
Mar 22, 2013	31.21	31.31	31.08	31.18	6,035,343	+0.04(+0.13%)
Mar 21, 2013	31.39	31.48	31.14	31.14	8,261,474	-0.54(-1.71%)
Mar 20, 2013	31.62	31.73	31.55	31.68	5,447,624	+0.24(+0.76%)
Mar 19, 2013	31.63	31.63	31.16	31.44	9,534,666	-0.14(-0.43%)
Mar 18, 2013	31.49	31.68	31.42	31.58	6,325,473	-0.22(-0.70%)
Mar 15, 2013	31.69	31.89	31.69	31.80	10,099,638	+0.03(+0.09%)
Mar 14, 2013	31.68	31.81	31.61	31.77	7,791,887	+0.19(+0.60%)
Mar 13, 2013	31.63	31.69	31.50	31.58	7,048,982	-0.08(-0.25%)
Mar 12, 2013	31.65	31.82	31.57	31.66	7,534,797	+0.02(+0.08%)
Mar 11, 2013	31.41	31.67	31.33	31.64	10,066,811	+0.17(+0.56%)
Mar 08, 2013	31.33	31.51	31.28	31.46	7,450,607	+0.25(+0.81%)
Mar 07, 2013	31.19	31.29	31.16	31.21	5,617,980	+0.09(+0.28%)
Mar 06, 2013	31.05	31.22	30.99	31.12	10,390,644	+0.27(+0.88%)
Mar 05, 2013	30.88	31.08	30.78	30.85	11,268,260	+0.21(+0.67%)
Mar 04, 2013	30.48	30.65	30.36	30.64	11,362,108	+0.04(+0.13%)
Mar 01, 2013	30.39	30.71	30.20	30.61	13,279,665	+0.02(+0.05%)
Feb 28, 2013	30.60	30.76	30.53	30.59	12,214,888	+0.06(+0.18%)
Feb 27, 2013	29.92	30.64	29.91	30.53	16,248,259	+0.53(+1.77%)
Feb 26, 2013	29.93	30.06	29.71	30.00	15,129,056	+0.32(+1.07%)
Feb 25, 2013	30.53	30.55	29.68	29.68	16,760,602	-0.70(-2.30%)
Feb 22, 2013	30.14	30.38	30.09	30.38	9,103,236	+0.40(+1.33%)
Feb 21, 2013	30.18	30.21	29.80	29.99	17,006,596	-0.28(-0.92%)
Feb 20, 2013	31.07	31.09	30.26	30.26	14,516,480	-0.87(-2.81%)
Feb 19, 2013	31.26	31.38	31.12	31.14	7,551,992	-0.14(-0.43%)
Feb 15, 2013	31.35	31.39	31.15	31.27	16,813,360	-0.01(-0.03%)
Feb 14, 2013	31.30	31.34	31.18	31.28	8,487,750	-0.10(-0.33%)
Feb 13, 2013	31.38	31.47	31.28	31.38	7,737,391	+0.11(+0.36%)
Feb 12, 2013	31.18	31.32	31.11	31.27	8,847,322	+0.02(+0.05%)
Feb 11, 2013	31.33	31.33	31.15	31.26	4,518,245	-0.04(-0.13%)
Feb 08, 2013	31.19	31.32	31.12	31.30	7,204,253	+0.18(+0.59%)
Feb 07, 2013	31.25	31.30	30.88	31.11	9,923,188	-0.17(-0.53%)
Feb 06, 2013	31.19	31.31	31.14	31.28	8,148,310	+0.19(+0.61%)
Feb 04, 2013	31.18	31.27	31.07	31.09	6,745,566	-0.30(-0.96%)