Blackstone Inc (NY: BX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	43.66	43.92	43.20	43.80	2,961,074	+0.17(+0.39%)
May 28, 2015	43.46	43.65	43.15	43.63	2,203,701	+0.18(+0.41%)
May 27, 2015	43.14	43.48	43.06	43.45	3,259,916	+0.27(+0.63%)
May 26, 2015	43.48	43.50	43.01	43.18	3,664,007	-0.24(-0.55%)
May 22, 2015	43.61	43.42	43.42	43.42	3,604,100	-0.15(-0.34%)
May 21, 2015	43.75	43.85	43.33	43.57	3,225,343	-0.19(-0.43%)
May 20, 2015	43.89	43.98	43.58	43.76	2,576,532	+0.12(+0.27%)
May 19, 2015	44.26	44.43	43.56	43.64	4,647,198	-0.32(-0.73%)
May 18, 2015	43.43	44.15	43.30	43.96	4,297,109	+0.57(+1.31%)
May 15, 2015	43.10	43.45	43.08	43.39	2,893,934	+0.30(+0.70%)
May 14, 2015	42.77	43.20	42.72	43.09	3,293,581	+0.51(+1.20%)
May 13, 2015	42.74	42.75	42.31	42.58	2,792,941	+0.04(+0.09%)
May 12, 2015	42.67	42.77	42.27	42.54	3,162,407	-0.15(-0.35%)
May 11, 2015	42.65	42.90	42.42	42.69	4,853,168	+0.09(+0.21%)
May 08, 2015	42.78	42.93	42.53	42.60	4,084,116	+0.34(+0.80%)
May 07, 2015	41.70	42.70	41.56	42.26	4,658,476	+0.51(+1.22%)
May 06, 2015	42.62	42.72	41.58	41.75	4,376,801	-0.53(-1.25%)
May 05, 2015	42.81	43.04	42.14	42.28	5,540,401	-0.27(-0.63%)
May 04, 2015	42.84	42.90	42.20	42.55	7,191,539	+0.81(+1.94%)
May 01, 2015	41.07	41.75	41.01	41.74	3,412,106	+0.78(+1.90%)
Apr 30, 2015	41.48	41.75	40.65	40.96	5,847,046	-0.81(-1.94%)
Apr 29, 2015	41.67	42.42	41.34	41.77	4,499,357	+0.08(+0.19%)
Apr 28, 2015	41.62	41.74	41.00	41.69	3,411,410	+0.10(+0.24%)
Apr 27, 2015	41.74	41.80	41.45	41.59	4,008,236	+0.18(+0.43%)
Apr 24, 2015	41.16	41.53	41.06	41.41	4,826,628	+0.42(+1.02%)
Apr 23, 2015	40.83	41.43	40.79	40.99	6,633,728	-0.77(-1.84%)
Apr 22, 2015	42.09	42.15	41.51	41.76	6,449,548	+0.04(+0.10%)
Apr 21, 2015	42.00	42.05	41.36	41.72	4,570,455	-0.10(-0.24%)
Apr 20, 2015	42.72	42.75	41.69	41.82	6,892,224	-0.03(-0.07%)
Apr 17, 2015	41.22	41.85	40.94	41.85	6,303,975	+0.70(+1.70%)
Apr 16, 2015	42.20	42.25	41.13	41.15	9,402,774	+0.13(+0.32%)
Apr 15, 2015	40.22	41.16	40.11	41.02	5,629,222	+0.98(+2.45%)
Apr 14, 2015	40.37	40.50	39.91	40.04	4,231,987	-0.11(-0.27%)
Apr 13, 2015	40.35	40.89	39.79	40.15	5,316,304	+0.13(+0.32%)
Apr 10, 2015	39.59	40.20	39.28	40.02	5,526,816	+0.82(+2.09%)
Apr 09, 2015	39.28	39.40	38.94	39.20	3,888,134	-0.01(-0.03%)
Apr 08, 2015	38.95	39.46	38.94	39.21	4,455,958	+0.27(+0.69%)
Apr 07, 2015	38.68	39.32	38.50	38.94	3,697,125	+0.39(+1.01%)
Apr 06, 2015	38.69	38.88	38.31	38.55	4,056,448	-0.22(-0.57%)
Apr 02, 2015	39.00	38.77	38.77	38.77	3,562,900	-0.27(-0.69%)
Apr 01, 2015	39.00	39.28	38.78	39.04	5,307,237	+0.15(+0.39%)
Mar 31, 2015	38.36	38.93	38.26	38.89	4,081,687	+0.48(+1.25%)
Mar 30, 2015	38.23	38.83	38.16	38.41	4,203,398	+0.40(+1.05%)
Mar 27, 2015	37.64	38.02	37.50	38.01	3,005,745	+0.42(+1.12%)
Mar 26, 2015	37.73	37.81	37.28	37.59	3,121,370	-0.40(-1.05%)
Mar 25, 2015	38.42	38.45	37.90	37.99	3,784,316	-0.31(-0.81%)
Mar 24, 2015	38.37	38.46	38.06	38.30	1,633,122	-0.06(-0.16%)
Mar 23, 2015	38.72	38.95	38.29	38.36	3,361,932	-0.33(-0.85%)
Mar 20, 2015	38.82	39.03	38.58	38.69	3,476,530	+0.00(+0.00%)
Mar 19, 2015	38.72	38.78	38.33	38.69	2,239,947	-0.01(-0.03%)
Mar 18, 2015	38.56	38.92	37.91	38.70	3,655,401	+0.62(+1.63%)
Mar 17, 2015	38.23	38.23	37.86	38.08	2,613,829	-0.24(-0.63%)
Mar 16, 2015	38.19	38.61	38.04	38.32	3,108,284	+0.37(+0.97%)
Mar 13, 2015	38.67	38.75	37.92	37.95	3,579,558	-0.74(-1.91%)
Mar 12, 2015	38.70	38.84	38.29	38.69	3,208,972	+0.25(+0.65%)
Mar 11, 2015	38.06	38.59	37.90	38.44	3,307,646	+0.16(+0.42%)
Mar 10, 2015	38.00	38.34	37.76	38.28	3,949,656	-0.02(-0.05%)
Mar 09, 2015	38.91	39.00	38.16	38.30	4,427,196	-0.45(-1.16%)
Mar 06, 2015	39.24	39.30	38.53	38.75	4,633,059	-0.39(-1.00%)
Mar 05, 2015	38.76	39.62	38.55	39.14	4,958,454	+0.53(+1.37%)
Mar 04, 2015	38.34	38.83	37.50	38.61	8,693,660	+0.76(+2.01%)
Mar 03, 2015	38.12	38.32	37.72	37.85	3,618,564	-0.29(-0.76%)
Mar 02, 2015	37.65	38.20	37.52	38.14	4,336,040	+0.68(+1.82%)
Feb 27, 2015	37.90	38.00	37.42	37.46	2,171,424	-0.44(-1.16%)
Feb 26, 2015	37.97	38.00	37.45	37.90	2,767,352	+0.04(+0.11%)
Feb 25, 2015	37.79	37.92	37.51	37.86	2,311,754	+0.00(+0.00%)
Feb 24, 2015	37.54	37.95	37.50	37.86	4,039,230	+0.41(+1.09%)
Feb 23, 2015	37.58	37.68	37.09	37.45	5,933,687	-0.18(-0.48%)
Feb 20, 2015	37.50	37.75	37.22	37.63	3,209,880	+0.11(+0.29%)
Feb 19, 2015	37.14	37.63	37.10	37.52	2,992,403	+0.31(+0.83%)
Feb 18, 2015	37.35	37.43	37.03	37.21	3,201,714	-0.14(-0.37%)
Feb 17, 2015	37.56	37.68	36.89	37.35	4,503,931	-0.05(-0.13%)
Feb 13, 2015	36.99	37.40	37.40	37.40	4,691,800	+0.49(+1.33%)
Feb 12, 2015	36.59	36.93	36.28	36.91	3,918,941	+0.44(+1.21%)
Feb 11, 2015	36.81	36.90	36.11	36.47	3,876,181	-0.23(-0.63%)
Feb 10, 2015	36.75	36.84	36.21	36.70	3,830,333	+0.41(+1.13%)
Feb 09, 2015	35.97	36.66	35.67	36.29	3,314,654	+0.21(+0.58%)
Feb 06, 2015	36.56	36.69	35.88	36.08	7,072,293	-0.20(-0.55%)
Feb 05, 2015	36.65	36.65	36.18	36.28	6,083,899	-0.92(-2.47%)
Feb 04, 2015	37.80	37.95	37.13	37.20	6,016,613	-0.66(-1.74%)
Feb 03, 2015	37.63	37.91	37.31	37.86	5,596,882	+0.59(+1.58%)
Feb 02, 2015	37.88	37.92	37.17	37.27	6,524,668	-0.07(-0.19%)
Jan 30, 2015	37.03	37.68	36.93	37.34	5,944,595	+0.48(+1.30%)
Jan 29, 2015	36.72	37.05	35.62	36.86	7,434,261	+0.12(+0.33%)
Jan 28, 2015	36.78	37.17	36.42	36.74	6,706,984	+0.16(+0.44%)
Jan 27, 2015	36.05	36.88	35.86	36.58	5,327,957	+0.13(+0.36%)
Jan 26, 2015	36.10	36.48	35.95	36.45	6,159,361	+0.39(+1.08%)
Jan 23, 2015	35.75	36.24	35.41	36.06	4,301,460	+0.35(+0.98%)
Jan 22, 2015	34.95	35.99	34.75	35.71	5,813,307	+1.01(+2.91%)
Jan 21, 2015	33.95	35.00	33.88	34.70	4,479,806	+0.75(+2.21%)
Jan 20, 2015	33.75	34.00	33.08	33.95	3,068,100	+0.28(+0.83%)
Jan 16, 2015	33.28	33.72	32.95	33.67	5,090,488	+0.20(+0.60%)
Jan 15, 2015	34.15	34.17	33.40	33.47	4,319,948	-0.48(-1.41%)
Jan 14, 2015	33.70	34.07	33.37	33.95	4,136,773	-0.13(-0.38%)
Jan 13, 2015	34.72	34.98	33.77	34.08	4,665,080	-0.27(-0.79%)
Jan 12, 2015	34.30	34.54	33.75	34.35	4,292,398	+0.14(+0.41%)
Jan 09, 2015	33.81	34.28	33.43	34.21	3,040,894	+0.50(+1.48%)
Jan 08, 2015	33.80	33.91	33.61	33.71	3,503,784	+0.26(+0.78%)
Jan 07, 2015	33.30	33.65	33.00	33.45	2,517,395	+0.47(+1.43%)
Jan 06, 2015	33.71	33.75	32.36	32.98	3,354,055	-0.65(-1.93%)
Jan 05, 2015	33.88	34.06	33.15	33.63	2,995,151	-0.50(-1.46%)
Jan 02, 2015	33.98	34.27	33.72	34.13	2,585,789	+0.30(+0.89%)
Dec 31, 2014	33.99	33.83	33.83	33.83	1,611,400	-0.12(-0.35%)
Dec 30, 2014	33.82	34.07	33.60	33.95	2,247,681	+0.06(+0.18%)
Dec 29, 2014	33.87	34.03	33.84	33.89	1,856,129	-0.03(-0.09%)
Dec 26, 2014	34.13	34.24	33.88	33.92	1,758,179	-0.09(-0.26%)
Dec 24, 2014	33.96	34.01	34.01	34.01	899,800	+0.05(+0.15%)
Dec 23, 2014	33.93	34.15	33.70	33.96	3,659,096	+0.16(+0.47%)
Dec 22, 2014	34.36	34.58	33.66	33.80	3,776,403	-0.54(-1.57%)
Dec 19, 2014	34.38	34.70	34.20	34.34	2,789,039	+0.03(+0.09%)
Dec 18, 2014	34.25	34.31	33.72	34.31	4,256,997	+0.46(+1.36%)
Dec 17, 2014	32.80	34.18	32.66	33.85	5,693,075	+1.15(+3.52%)
Dec 16, 2014	32.38	33.18	32.13	32.70	2,958,078	+0.08(+0.25%)
Dec 15, 2014	33.14	33.25	32.21	32.62	6,023,245	-0.29(-0.88%)
Dec 12, 2014	33.57	33.59	32.58	32.91	5,818,750	-0.94(-2.78%)
Dec 11, 2014	34.00	34.25	33.80	33.85	3,016,691	-0.18(-0.53%)
Dec 10, 2014	33.89	34.16	33.56	34.03	5,946,700	+0.14(+0.41%)
Dec 09, 2014	33.53	34.00	33.26	33.89	4,070,282	-0.05(-0.15%)
Dec 08, 2014	33.96	34.10	33.66	33.94	3,425,358	+0.00(+0.00%)
Dec 05, 2014	33.63	34.14	33.63	33.94	5,524,461	+0.42(+1.25%)
Dec 04, 2014	33.16	33.93	33.10	33.52	5,400,302	+0.37(+1.12%)
Dec 03, 2014	33.18	33.34	33.02	33.15	3,391,168	+0.13(+0.39%)
Dec 02, 2014	33.10	33.50	32.98	33.02	5,393,063	+0.17(+0.52%)
Dec 01, 2014	33.30	33.39	32.55	32.85	7,837,339	-0.67(-2.00%)
Nov 28, 2014	33.50	33.69	33.13	33.52	1,708,472	+0.02(+0.06%)
Nov 26, 2014	33.37	33.50	33.50	33.50	2,671,700	+0.12(+0.36%)
Nov 25, 2014	33.30	33.42	33.08	33.38	3,117,564	+0.07(+0.21%)
Nov 24, 2014	33.31	33.40	33.10	33.31	2,779,109	+0.19(+0.57%)
Nov 21, 2014	33.25	33.35	32.94	33.12	7,030,535	+0.26(+0.79%)
Nov 20, 2014	32.58	33.17	32.49	32.86	4,100,185	+0.19(+0.58%)
Nov 19, 2014	32.61	32.96	32.49	32.67	3,572,018	+0.06(+0.18%)
Nov 18, 2014	32.25	32.95	32.15	32.61	8,426,536	+0.59(+1.84%)
Nov 17, 2014	31.77	32.04	31.46	32.02	3,330,602	+0.16(+0.50%)
Nov 14, 2014	31.87	32.08	31.61	31.86	2,849,841	+0.04(+0.13%)
Nov 13, 2014	31.91	32.26	31.66	31.82	3,115,819	-0.08(-0.25%)
Nov 12, 2014	31.44	32.18	31.40	31.90	2,577,588	+0.28(+0.89%)
Nov 11, 2014	31.78	31.89	31.31	31.62	3,431,481	-0.08(-0.25%)
Nov 10, 2014	31.29	32.38	31.21	31.70	7,110,871	+0.56(+1.80%)
Nov 07, 2014	30.30	31.17	30.20	31.14	3,950,989	+0.84(+2.77%)
Nov 06, 2014	30.25	30.52	30.10	30.30	2,594,829	+0.00(+0.00%)
Nov 05, 2014	30.65	30.73	30.18	30.30	3,072,317	-0.04(-0.13%)
Nov 04, 2014	30.35	30.93	30.09	30.34	5,528,598	+0.04(+0.13%)
Nov 03, 2014	30.14	30.60	29.90	30.30	5,267,236	+0.18(+0.60%)
Oct 31, 2014	30.16	30.62	29.77	30.12	6,827,012	+0.36(+1.21%)
Oct 30, 2014	30.51	30.59	29.03	29.76	6,633,509	-0.24(-0.80%)
Oct 29, 2014	30.47	30.81	29.70	30.00	6,185,437	-0.55(-1.80%)
Oct 28, 2014	30.47	30.60	30.18	30.55	4,055,240	+0.16(+0.53%)
Oct 27, 2014	30.43	30.66	30.66	30.39	3,038,152	-0.27(-0.88%)
Oct 24, 2014	29.99	30.73	29.93	30.66	3,005,508	+0.77(+2.58%)
Oct 23, 2014	30.66	30.89	29.77	29.89	4,717,836	-0.93(-3.02%)
Oct 22, 2014	30.90	31.39	30.67	30.82	6,593,246	+0.10(+0.33%)
Oct 21, 2014	29.83	30.99	29.66	30.72	8,827,434	+1.31(+4.45%)
Oct 20, 2014	29.38	29.85	29.30	29.41	5,138,217	+0.11(+0.38%)
Oct 17, 2014	29.41	29.92	29.04	29.30	6,482,488	+0.41(+1.42%)
Oct 16, 2014	27.15	29.20	26.56	28.89	15,727,594	-0.17(-0.58%)
Oct 15, 2014	29.04	29.14	27.20	29.06	14,783,988	-0.39(-1.32%)
Oct 14, 2014	29.35	29.68	28.61	29.45	6,325,531	+0.13(+0.44%)
Oct 13, 2014	29.73	30.08	29.22	29.32	6,405,133	-0.28(-0.95%)
Oct 10, 2014	29.95	30.34	29.42	29.60	7,409,508	-0.17(-0.57%)
Oct 09, 2014	30.35	30.35	29.36	29.77	5,394,374	-0.63(-2.07%)
Oct 08, 2014	30.44	30.62	29.54	30.40	7,762,197	-0.09(-0.30%)
Oct 07, 2014	30.93	31.14	30.48	30.49	3,675,751	-0.62(-1.99%)
Oct 06, 2014	31.40	31.42	30.79	31.11	3,018,025	-0.09(-0.29%)
Oct 03, 2014	30.75	31.30	30.66	31.20	3,166,550	+0.68(+2.23%)
Oct 02, 2014	30.67	30.67	29.13	30.52	9,053,364	-0.15(-0.49%)
Oct 01, 2014	31.38	31.41	30.48	30.67	6,584,313	-0.81(-2.57%)
Sep 30, 2014	31.77	31.91	31.29	31.48	3,840,290	-0.35(-1.10%)
Sep 29, 2014	31.71	31.99	31.24	31.83	2,322,549	-0.17(-0.53%)
Sep 26, 2014	31.62	32.17	31.62	32.00	2,473,919	+0.38(+1.20%)
Sep 25, 2014	31.64	31.75	31.12	31.62	5,422,595	-0.03(-0.09%)
Sep 24, 2014	31.94	31.94	30.71	31.65	8,116,018	-0.30(-0.94%)
Sep 23, 2014	32.45	32.49	31.85	31.95	4,660,351	-0.61(-1.87%)
Sep 22, 2014	33.00	33.17	32.27	32.56	3,904,999	-0.61(-1.84%)
Sep 19, 2014	33.36	33.40	32.87	33.17	4,167,923	+0.02(+0.06%)
Sep 18, 2014	32.98	33.30	32.73	33.15	3,241,941	+0.42(+1.28%)
Sep 17, 2014	32.56	32.96	32.37	32.73	3,831,818	+0.23(+0.71%)
Sep 16, 2014	32.01	32.85	31.75	32.50	3,822,568	+0.34(+1.06%)
Sep 15, 2014	32.31	32.37	32.02	32.16	2,953,001	-0.21(-0.65%)
Sep 12, 2014	32.55	32.66	32.19	32.37	3,293,940	-0.20(-0.61%)
Sep 11, 2014	32.43	32.61	32.25	32.57	4,085,145	+0.06(+0.18%)
Sep 10, 2014	32.50	32.66	32.24	32.51	3,155,566	+0.01(+0.03%)
Sep 09, 2014	32.78	32.78	32.50	32.50	2,447,877	-0.25(-0.76%)
Sep 08, 2014	33.03	33.17	32.60	32.75	3,267,683	-0.33(-1.00%)
Sep 05, 2014	32.87	33.13	32.66	33.08	3,412,449	+0.17(+0.52%)
Sep 04, 2014	33.40	33.40	32.68	32.91	4,438,321	-0.48(-1.44%)
Sep 03, 2014	33.55	33.70	33.17	33.39	2,520,273	-0.08(-0.24%)
Sep 02, 2014	33.65	33.87	33.45	33.47	2,378,069	-0.06(-0.18%)
Aug 29, 2014	33.40	33.53	33.53	33.53	1,701,000	+0.19(+0.57%)
Aug 28, 2014	33.03	33.55	32.85	33.34	2,977,184	+0.29(+0.88%)
Aug 27, 2014	33.23	33.25	32.65	33.05	3,322,248	-0.05(-0.15%)
Aug 26, 2014	33.05	33.34	33.02	33.10	5,269,500	+0.12(+0.36%)
Aug 25, 2014	32.55	33.03	32.41	32.98	4,644,385	+0.56(+1.73%)
Aug 22, 2014	32.75	32.79	32.17	32.42	6,319,903	-0.33(-1.01%)
Aug 21, 2014	32.93	33.00	32.77	32.75	4,100,848	-0.13(-0.40%)
Aug 20, 2014	32.84	33.10	32.67	32.88	3,407,238	-0.12(-0.36%)
Aug 19, 2014	33.07	33.31	32.90	33.00	3,066,106	-0.04(-0.12%)
Aug 18, 2014	33.35	33.60	32.97	33.04	3,572,667	-0.17(-0.51%)
Aug 15, 2014	33.59	33.71	32.86	33.21	3,230,928	-0.33(-0.98%)
Aug 14, 2014	33.47	33.59	33.37	33.54	2,126,770	+0.12(+0.36%)
Aug 13, 2014	33.38	33.61	32.86	33.42	3,214,908	+0.20(+0.60%)
Aug 12, 2014	33.93	33.95	33.04	33.22	3,277,959	-0.49(-1.45%)
Aug 11, 2014	33.45	33.90	33.36	33.71	8,199,702	+0.73(+2.21%)
Aug 08, 2014	32.69	33.02	32.33	32.98	2,528,502	+0.35(+1.07%)
Aug 07, 2014	32.85	33.01	32.42	32.63	5,566,342	+0.01(+0.03%)
Aug 06, 2014	32.26	32.86	32.13	32.62	3,444,074	+0.17(+0.52%)
Aug 05, 2014	32.81	33.07	32.20	32.45	4,299,315	-0.36(-1.10%)
Aug 04, 2014	32.77	33.00	32.41	32.81	3,076,927	+0.39(+1.20%)
Aug 01, 2014	32.68	33.19	32.15	32.42	4,591,403	-0.26(-0.80%)
Jul 31, 2014	33.61	33.68	32.56	32.68	7,099,762	-1.34(-3.94%)
Jul 30, 2014	34.48	34.60	33.63	34.02	4,694,666	-0.17(-0.50%)
Jul 29, 2014	34.56	34.56	33.85	34.19	3,542,944	-0.15(-0.44%)
Jul 28, 2014	34.47	34.61	33.56	34.34	5,669,203	-0.13(-0.38%)
Jul 25, 2014	34.87	34.99	34.31	34.47	4,342,525	-0.54(-1.54%)
Jul 24, 2014	35.49	35.49	34.81	35.01	5,807,383	-1.01(-2.80%)
Jul 23, 2014	35.57	36.08	35.52	36.02	4,583,641	+0.45(+1.27%)
Jul 22, 2014	35.80	35.89	35.49	35.57	6,159,466	-0.05(-0.14%)
Jul 21, 2014	35.72	35.78	35.13	35.62	8,991,612	-0.08(-0.22%)
Jul 18, 2014	34.79	35.70	34.51	35.70	12,144,494	+1.56(+4.57%)
Jul 17, 2014	34.61	35.01	34.01	34.14	10,622,824	+0.16(+0.47%)
Jul 16, 2014	33.64	34.09	33.46	33.98	7,244,814	+0.58(+1.74%)
Jul 15, 2014	32.96	33.50	32.96	33.40	6,559,457	+0.60(+1.83%)
Jul 14, 2014	32.50	32.90	32.48	32.80	5,759,837	+0.53(+1.64%)
Jul 11, 2014	32.28	32.35	31.92	32.27	4,619,996	+0.01(+0.03%)
Jul 10, 2014	32.45	32.56	31.39	32.26	5,845,311	-0.59(-1.80%)
Jul 09, 2014	32.86	33.00	32.50	32.85	3,196,199	+0.12(+0.37%)
Jul 08, 2014	33.25	33.25	32.65	32.73	3,792,321	-0.55(-1.65%)
Jul 07, 2014	33.71	33.74	33.16	33.28	3,174,923	-0.51(-1.51%)
Jul 03, 2014	34.05	33.79	33.79	33.79	2,358,100	-0.05(-0.15%)
Jul 02, 2014	33.64	34.24	33.52	33.84	3,873,265	+0.26(+0.77%)
Jul 01, 2014	33.62	34.00	33.48	33.58	3,715,698	+0.14(+0.42%)
Jun 30, 2014	33.46	33.54	33.21	33.44	2,205,910	-0.02(-0.06%)
Jun 27, 2014	33.11	33.52	33.08	33.46	1,594,760	+0.28(+0.84%)
Jun 26, 2014	32.71	33.21	32.65	33.18	1,978,511	+0.50(+1.53%)
Jun 25, 2014	32.65	32.97	32.51	32.68	2,115,807	+0.01(+0.03%)
Jun 24, 2014	33.33	33.51	32.56	32.67	3,610,370	-0.63(-1.89%)
Jun 23, 2014	33.39	33.64	33.05	33.30	2,322,529	-0.09(-0.27%)
Jun 20, 2014	33.70	33.83	33.30	33.39	4,368,761	-0.23(-0.68%)
Jun 19, 2014	33.75	33.94	33.50	33.62	2,757,945	+0.02(+0.06%)
Jun 18, 2014	33.25	33.69	32.82	33.60	3,420,117	+0.37(+1.11%)
Jun 17, 2014	33.00	33.27	32.77	33.23	1,935,337	+0.23(+0.70%)
Jun 16, 2014	33.28	33.28	32.67	33.00	2,311,455	-0.28(-0.84%)
Jun 13, 2014	33.49	33.70	32.87	33.28	2,955,222	-0.26(-0.78%)
Jun 12, 2014	34.00	34.09	33.15	33.54	4,357,654	-0.40(-1.18%)
Jun 11, 2014	33.45	33.98	33.35	33.94	3,178,003	+0.30(+0.89%)
Jun 10, 2014	33.40	33.69	32.91	33.64	3,318,509	-0.14(-0.41%)
Jun 06, 2014	32.80	33.79	32.52	33.78	8,361,295	+1.07(+3.27%)
Jun 05, 2014	32.03	32.80	31.99	32.71	4,611,827	+0.74(+2.31%)
Jun 04, 2014	31.43	32.00	31.14	31.97	4,055,250	+0.75(+2.40%)
Jun 03, 2014	31.20	31.25	30.95	31.22	2,921,215	+0.01(+0.03%)