Apartment Investment & Mgmt (NY: AIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	5.403	5.415	5.341	5.375	9,634,488	-0.02(-0.30%)
May 27, 2016	5.376	5.391	5.391	5.391	6,474,881	+0.02(+0.33%)
May 26, 2016	5.321	5.380	5.296	5.374	9,858,776	+0.04(+0.68%)
May 25, 2016	5.326	5.362	5.278	5.337	8,706,477	+0.03(+0.59%)
May 24, 2016	5.257	5.316	5.191	5.306	8,682,300	+0.06(+1.23%)
May 23, 2016	5.248	5.260	5.210	5.241	3,711,527	+0.01(+0.14%)
May 20, 2016	5.216	5.249	5.181	5.234	6,656,844	+0.04(+0.85%)
May 19, 2016	5.191	5.220	5.171	5.190	5,406,256	-0.06(-1.08%)
May 18, 2016	5.253	5.293	5.181	5.246	7,842,723	-0.04(-0.80%)
May 17, 2016	5.358	5.358	5.257	5.289	6,166,616	-0.08(-1.55%)
May 16, 2016	5.334	5.408	5.303	5.372	4,026,577	+0.05(+0.97%)
May 13, 2016	5.342	5.358	5.305	5.320	4,101,903	-0.03(-0.56%)
May 12, 2016	5.343	5.352	5.275	5.350	9,355,811	+0.01(+0.19%)
May 11, 2016	5.432	5.432	5.295	5.340	7,501,959	-0.09(-1.58%)
May 10, 2016	5.444	5.491	5.389	5.426	8,389,733	+0.01(+0.16%)
May 09, 2016	5.402	5.426	5.371	5.417	6,506,641	+0.03(+0.49%)
May 06, 2016	5.328	5.413	5.290	5.391	7,253,090	+0.06(+1.21%)
May 05, 2016	5.303	5.369	5.278	5.327	8,686,786	+0.02(+0.33%)
May 04, 2016	5.178	5.319	5.104	5.309	7,700,134	+0.08(+1.49%)
May 03, 2016	5.177	5.237	5.160	5.231	9,059,227	+0.06(+1.07%)
May 02, 2016	5.057	5.188	5.050	5.175	9,743,726	+0.13(+2.62%)
Apr 29, 2016	5.014	5.079	4.962	5.043	12,366,252	+0.00(+0.00%)
Apr 28, 2016	5.022	5.111	5.022	5.043	7,677,869	-0.02(-0.42%)
Apr 27, 2016	5.080	5.089	4.996	5.065	10,809,349	-0.05(-0.91%)
Apr 26, 2016	5.140	5.170	5.082	5.111	8,223,513	-0.01(-0.25%)
Apr 25, 2016	5.040	5.124	5.027	5.124	6,102,530	+0.07(+1.40%)
Apr 22, 2016	5.012	5.075	4.975	5.053	6,933,693	+0.07(+1.44%)
Apr 21, 2016	5.038	5.062	4.966	4.982	6,655,450	-0.06(-1.17%)
Apr 20, 2016	5.150	5.150	5.038	5.041	5,390,134	-0.11(-2.10%)
Apr 19, 2016	5.139	5.169	5.118	5.149	5,422,646	+0.00(+0.07%)
Apr 18, 2016	5.090	5.149	5.065	5.145	16,493,462	+0.05(+0.96%)
Apr 15, 2016	4.987	5.113	4.972	5.096	10,438,854	+0.11(+2.22%)
Apr 14, 2016	5.102	5.104	4.966	4.985	14,111,815	-0.13(-2.51%)
Apr 13, 2016	5.212	5.225	5.097	5.114	11,350,775	-0.12(-2.36%)
Apr 12, 2016	5.215	5.266	5.196	5.237	7,865,655	+0.03(+0.65%)
Apr 11, 2016	5.295	5.319	5.196	5.203	9,879,619	-0.11(-2.04%)
Apr 08, 2016	5.298	5.342	5.279	5.311	7,850,483	+0.04(+0.76%)
Apr 07, 2016	5.270	5.304	5.228	5.271	7,159,892	-0.02(-0.36%)
Apr 06, 2016	5.246	5.294	5.241	5.290	8,061,058	+0.04(+0.67%)
Apr 05, 2016	5.269	5.308	5.237	5.255	7,969,918	-0.05(-0.93%)
Apr 04, 2016	5.290	5.311	5.267	5.304	8,400,313	+0.01(+0.24%)
Apr 01, 2016	5.243	5.305	5.240	5.291	6,688,954	+0.03(+0.50%)
Mar 31, 2016	5.246	5.281	5.221	5.265	10,080,980	+0.02(+0.36%)
Mar 30, 2016	5.231	5.276	5.203	5.246	8,425,573	+0.03(+0.58%)
Mar 29, 2016	5.121	5.235	5.121	5.216	9,539,562	+0.10(+1.92%)
Mar 28, 2016	5.095	5.124	5.061	5.118	5,236,417	+0.04(+0.69%)
Mar 24, 2016	5.068	5.082	5.082	5.082	6,749,354	+0.00(+0.05%)
Mar 23, 2016	5.084	5.125	5.069	5.080	7,110,938	-0.01(-0.27%)
Mar 22, 2016	5.052	5.119	5.030	5.094	10,314,947	+0.03(+0.50%)
Mar 21, 2016	5.060	5.102	5.050	5.068	7,949,988	+0.00(+0.00%)
Mar 18, 2016	5.105	5.144	5.066	5.068	12,862,052	-0.03(-0.67%)
Mar 17, 2016	5.011	5.121	4.980	5.102	5,951,895	+0.11(+2.19%)
Mar 16, 2016	4.922	4.999	4.896	4.993	4,304,916	+0.05(+0.99%)
Mar 15, 2016	4.904	4.950	4.899	4.944	3,789,853	+0.02(+0.33%)
Mar 14, 2016	4.931	4.980	4.895	4.927	4,302,612	-0.02(-0.33%)
Mar 11, 2016	4.900	4.948	4.859	4.944	6,231,933	+0.10(+2.08%)
Mar 10, 2016	4.880	4.899	4.790	4.843	5,446,277	-0.00(-0.05%)
Mar 09, 2016	4.829	4.893	4.804	4.846	5,289,732	+0.02(+0.47%)
Mar 08, 2016	4.861	4.902	4.815	4.823	6,767,401	-0.04(-0.73%)
Mar 07, 2016	4.818	4.863	4.810	4.858	5,935,222	+0.01(+0.13%)
Mar 04, 2016	4.852	4.861	4.809	4.852	5,282,170	-0.01(-0.10%)
Mar 03, 2016	4.834	4.858	4.778	4.857	5,623,530	+0.03(+0.68%)
Mar 02, 2016	4.746	4.825	4.681	4.824	7,488,741	+0.06(+1.19%)
Mar 01, 2016	4.647	4.769	4.625	4.768	9,065,558	+0.16(+3.44%)
Feb 29, 2016	4.583	4.677	4.580	4.609	12,643,439	+0.02(+0.38%)
Feb 26, 2016	4.614	4.630	4.581	4.591	8,762,683	-0.02(-0.41%)
Feb 25, 2016	4.564	4.629	4.564	4.610	11,415,290	+0.07(+1.61%)
Feb 24, 2016	4.547	4.586	4.464	4.537	14,443,778	-0.02(-0.36%)
Feb 23, 2016	4.566	4.654	4.536	4.554	12,733,308	-0.04(-0.80%)
Feb 22, 2016	4.585	4.642	4.569	4.590	13,496,120	+0.04(+0.77%)
Feb 19, 2016	4.567	4.594	4.530	4.555	16,926,598	-0.02(-0.47%)
Feb 18, 2016	4.561	4.595	4.532	4.576	12,124,905	+0.01(+0.28%)
Feb 17, 2016	4.598	4.630	4.535	4.564	16,281,839	-0.04(-0.89%)
Feb 16, 2016	4.572	4.608	4.505	4.605	12,109,134	+0.07(+1.58%)
Feb 12, 2016	4.528	4.533	4.533	4.533	13,328,851	+0.04(+0.78%)
Feb 11, 2016	4.465	4.532	4.460	4.498	11,589,309	-0.07(-1.51%)
Feb 10, 2016	4.486	4.648	4.478	4.567	13,101,942	+0.11(+2.45%)
Feb 09, 2016	4.431	4.504	4.401	4.458	16,834,028	-0.02(-0.42%)
Feb 08, 2016	4.646	4.664	4.397	4.476	22,562,636	-0.18(-3.81%)
Feb 05, 2016	4.865	4.949	4.630	4.654	27,035,690	-0.34(-6.73%)
Feb 04, 2016	4.950	5.026	4.908	4.989	11,437,236	+0.01(+0.15%)
Feb 03, 2016	4.943	4.986	4.886	4.982	11,989,643	+0.06(+1.23%)
Feb 02, 2016	4.977	4.991	4.901	4.922	11,970,135	-0.06(-1.19%)
Feb 01, 2016	4.888	5.036	4.864	4.981	13,200,199	+0.06(+1.17%)
Jan 29, 2016	4.844	4.933	4.810	4.923	15,956,090	+0.13(+2.73%)
Jan 28, 2016	4.791	4.886	4.722	4.792	15,432,050	-0.02(-0.34%)
Jan 27, 2016	4.865	4.865	4.777	4.808	10,595,681	-0.06(-1.27%)
Jan 26, 2016	4.751	4.870	4.747	4.870	8,352,060	+0.13(+2.81%)
Jan 25, 2016	4.743	4.808	4.714	4.737	9,629,594	-0.01(-0.24%)
Jan 22, 2016	4.688	4.773	4.688	4.748	7,028,543	+0.10(+2.19%)
Jan 21, 2016	4.673	4.712	4.591	4.646	12,431,484	-0.00(-0.03%)
Jan 20, 2016	4.781	4.837	4.605	4.647	18,153,514	-0.16(-3.35%)
Jan 19, 2016	4.798	5.060	4.775	4.808	13,953,915	+0.05(+1.14%)
Jan 15, 2016	4.680	4.754	4.754	4.754	14,158,325	+0.00(+0.00%)
Jan 14, 2016	4.849	4.879	4.748	4.754	14,783,549	-0.08(-1.64%)
Jan 13, 2016	4.929	4.966	4.829	4.834	13,465,607	-0.09(-1.89%)
Jan 12, 2016	4.988	4.988	4.886	4.927	10,233,011	-0.04(-0.71%)
Jan 11, 2016	4.940	4.992	4.881	4.962	9,284,801	+0.03(+0.64%)
Jan 08, 2016	5.032	5.051	4.919	4.930	6,757,846	-0.10(-1.90%)
Jan 07, 2016	5.000	5.042	4.988	5.026	12,566,625	-0.03(-0.57%)
Jan 06, 2016	5.076	5.116	5.031	5.055	8,022,187	-0.06(-1.13%)
Jan 05, 2016	5.002	5.135	4.979	5.113	13,459,412	+0.13(+2.55%)
Jan 04, 2016	4.963	4.987	4.925	4.986	9,066,283	-0.05(-0.95%)
Dec 31, 2015	5.082	5.033	5.033	5.033	6,810,756	-0.04(-0.82%)
Dec 30, 2015	5.070	5.115	5.049	5.075	5,641,094	+0.00(+0.00%)
Dec 29, 2015	5.030	5.075	5.010	5.075	6,713,550	+0.07(+1.36%)
Dec 28, 2015	4.982	5.013	4.963	5.007	8,141,916	+0.03(+0.50%)
Dec 24, 2015	4.993	4.982	4.982	4.982	2,193,375	-0.01(-0.20%)
Dec 23, 2015	4.976	4.998	4.966	4.992	6,454,575	+0.02(+0.46%)
Dec 22, 2015	4.974	5.021	4.963	4.969	8,736,799	+0.00(+0.00%)
Dec 21, 2015	4.984	5.007	4.927	4.969	9,570,346	+0.02(+0.33%)
Dec 18, 2015	4.963	5.013	4.950	4.953	21,091,428	-0.02(-0.35%)
Dec 17, 2015	5.001	5.016	4.945	4.971	11,710,127	-0.03(-0.63%)
Dec 16, 2015	4.898	5.022	4.885	5.002	11,533,385	+0.16(+3.35%)
Dec 15, 2015	4.835	4.903	4.808	4.840	12,383,600	+0.08(+1.69%)
Dec 14, 2015	4.718	4.766	4.695	4.759	8,220,465	+0.03(+0.61%)
Dec 11, 2015	4.698	4.769	4.674	4.730	11,770,560	+0.00(+0.00%)
Dec 10, 2015	4.810	4.827	4.730	4.730	7,834,883	-0.08(-1.70%)
Dec 09, 2015	4.803	4.857	4.768	4.812	8,849,212	-0.02(-0.47%)
Dec 08, 2015	4.802	4.847	4.786	4.835	8,607,535	+0.01(+0.18%)
Dec 07, 2015	4.849	4.875	4.815	4.826	8,300,876	-0.04(-0.90%)
Dec 04, 2015	4.732	4.880	4.707	4.870	10,036,235	+0.16(+3.31%)
Dec 03, 2015	4.771	4.795	4.708	4.714	12,947,849	-0.08(-1.63%)
Dec 02, 2015	4.860	4.891	4.778	4.792	8,609,635	-0.08(-1.70%)
Dec 01, 2015	4.813	4.878	4.800	4.875	6,794,986	+0.08(+1.73%)
Nov 30, 2015	4.836	4.876	4.784	4.792	12,136,929	-0.04(-0.81%)
Nov 27, 2015	4.756	4.841	4.756	4.831	4,561,274	+0.07(+1.51%)
Nov 25, 2015	4.708	4.759	4.759	4.759	5,924,817	+0.06(+1.28%)
Nov 24, 2015	4.713	4.732	4.659	4.699	7,689,999	-0.04(-0.77%)
Nov 23, 2015	4.715	4.773	4.713	4.735	4,712,186	+0.01(+0.27%)
Nov 20, 2015	4.681	4.734	4.675	4.723	10,028,354	+0.07(+1.57%)
Nov 19, 2015	4.644	4.690	4.626	4.650	7,755,013	+0.02(+0.43%)
Nov 18, 2015	4.635	4.649	4.569	4.630	6,775,271	+0.01(+0.27%)
Nov 17, 2015	4.577	4.660	4.561	4.617	8,624,633	+0.02(+0.52%)
Nov 16, 2015	4.547	4.595	4.512	4.593	8,669,575	+0.03(+0.61%)
Nov 13, 2015	4.573	4.627	4.536	4.566	11,742,125	-0.03(-0.57%)
Nov 12, 2015	4.618	4.644	4.588	4.592	7,416,010	-0.04(-0.76%)
Nov 11, 2015	4.586	4.661	4.576	4.627	5,261,252	+0.05(+1.01%)
Nov 10, 2015	4.549	4.625	4.548	4.581	14,527,690	+0.03(+0.69%)
Nov 09, 2015	4.596	4.647	4.509	4.549	13,322,465	-0.11(-2.35%)
Nov 06, 2015	4.755	4.760	4.616	4.659	11,306,565	-0.15(-3.08%)
Nov 05, 2015	4.798	4.798	4.773	4.807	12,263,223	+0.00(+0.03%)
Nov 04, 2015	4.883	4.936	4.739	4.806	22,802,878	-0.18(-3.55%)
Nov 03, 2015	4.999	5.024	4.922	4.983	8,785,633	-0.04(-0.85%)
Nov 02, 2015	4.920	5.028	4.899	5.025	12,098,531	+0.10(+2.09%)
Oct 30, 2015	5.028	5.046	4.919	4.922	14,045,166	-0.10(-1.93%)
Oct 29, 2015	4.968	5.038	4.949	5.019	9,209,951	+0.02(+0.38%)
Oct 28, 2015	5.051	5.086	4.926	5.000	8,438,064	-0.05(-1.04%)
Oct 27, 2015	5.019	5.063	5.002	5.053	9,809,836	+0.03(+0.63%)
Oct 26, 2015	5.034	5.057	4.993	5.022	9,257,067	-0.00(-0.02%)
Oct 23, 2015	5.048	5.128	4.980	5.023	7,475,865	-0.03(-0.60%)
Oct 22, 2015	5.062	5.101	5.037	5.053	12,238,797	+0.00(+0.07%)
Oct 21, 2015	5.101	5.118	5.049	5.049	7,983,150	-0.04(-0.77%)
Oct 20, 2015	5.111	5.115	5.057	5.088	7,852,318	+0.02(+0.47%)
Oct 19, 2015	4.961	5.066	4.948	5.064	6,730,347	+0.09(+1.87%)
Oct 16, 2015	4.968	4.992	4.949	4.971	5,966,135	+0.02(+0.46%)
Oct 15, 2015	4.875	4.949	4.853	4.949	5,234,446	+0.09(+1.83%)
Oct 14, 2015	4.926	4.931	4.849	4.860	7,604,244	-0.06(-1.25%)
Oct 13, 2015	4.937	4.963	4.897	4.921	4,635,770	-0.04(-0.84%)
Oct 12, 2015	4.939	4.976	4.907	4.963	7,126,958	+0.03(+0.61%)
Oct 09, 2015	4.890	4.934	4.870	4.932	6,798,720	+0.03(+0.69%)
Oct 08, 2015	4.851	4.909	4.819	4.899	8,565,544	+0.04(+0.88%)
Oct 07, 2015	4.787	4.856	4.764	4.856	14,636,182	+0.07(+1.52%)
Oct 06, 2015	4.822	4.866	4.778	4.783	14,923,283	-0.03(-0.65%)
Oct 05, 2015	4.773	4.819	4.739	4.814	9,610,599	+0.06(+1.16%)
Oct 02, 2015	4.566	4.760	4.566	4.759	8,490,753	+0.04(+0.93%)
Oct 01, 2015	4.674	4.723	4.642	4.715	9,682,595	+0.07(+1.40%)
Sep 30, 2015	4.641	4.659	4.613	4.650	13,540,596	+0.05(+1.01%)
Sep 29, 2015	4.514	4.621	4.498	4.603	11,458,989	+0.10(+2.15%)
Sep 28, 2015	4.566	4.593	4.471	4.507	8,519,590	-0.08(-1.73%)
Sep 25, 2015	4.557	4.621	4.526	4.586	7,135,175	+0.04(+0.91%)
Sep 24, 2015	4.587	4.602	4.505	4.544	7,992,401	-0.05(-1.12%)
Sep 23, 2015	4.583	4.603	4.538	4.596	9,867,366	+0.04(+0.77%)
Sep 22, 2015	4.574	4.600	4.539	4.561	8,761,971	-0.03(-0.71%)
Sep 21, 2015	4.552	4.612	4.485	4.593	12,226,887	+0.04(+0.85%)
Sep 18, 2015	4.524	4.628	4.509	4.554	16,112,490	-0.02(-0.41%)
Sep 17, 2015	4.536	4.652	4.507	4.573	13,801,081	+0.04(+0.91%)
Sep 16, 2015	4.504	4.557	4.490	4.532	15,295,079	+0.03(+0.64%)
Sep 15, 2015	4.444	4.523	4.374	4.503	25,797,076	-0.02(-0.42%)
Sep 14, 2015	4.551	4.551	4.493	4.522	6,164,138	-0.02(-0.39%)
Sep 11, 2015	4.407	4.539	4.395	4.539	10,230,779	+0.11(+2.55%)
Sep 10, 2015	4.372	4.488	4.372	4.426	10,743,382	+0.03(+0.71%)
Sep 09, 2015	4.490	4.512	4.387	4.395	10,838,554	-0.03(-0.60%)
Sep 08, 2015	4.433	4.433	4.377	4.421	10,114,867	+0.04(+1.00%)
Sep 04, 2015	4.441	4.377	4.377	4.377	7,131,146	-0.10(-2.24%)
Sep 03, 2015	4.500	4.513	4.435	4.478	8,632,198	-0.01(-0.17%)
Sep 02, 2015	4.499	4.519	4.425	4.485	10,796,024	+0.04(+0.79%)
Sep 01, 2015	4.438	4.517	4.420	4.450	11,670,065	-0.08(-1.67%)
Aug 31, 2015	4.698	4.698	4.519	4.526	22,253,778	-0.17(-3.71%)
Aug 28, 2015	4.665	4.711	4.621	4.700	12,689,802	+0.03(+0.70%)
Aug 27, 2015	4.642	4.695	4.547	4.667	13,311,057	+0.09(+1.95%)
Aug 26, 2015	4.559	4.590	4.480	4.578	14,069,624	+0.11(+2.56%)
Aug 25, 2015	4.649	4.649	4.461	4.464	16,205,743	-0.11(-2.39%)
Aug 24, 2015	4.694	4.836	4.561	4.573	16,307,014	-0.26(-5.43%)
Aug 21, 2015	4.927	4.934	4.835	4.836	11,672,700	-0.12(-2.38%)
Aug 20, 2015	4.990	4.998	4.944	4.954	5,724,040	-0.07(-1.35%)
Aug 19, 2015	5.038	5.057	5.007	5.022	5,618,064	-0.05(-0.89%)
Aug 18, 2015	5.035	5.069	5.030	5.067	3,670,203	+0.02(+0.47%)
Aug 17, 2015	5.007	5.044	4.958	5.043	4,990,504	+0.04(+0.78%)
Aug 14, 2015	4.971	5.005	4.940	5.004	5,484,319	+0.03(+0.58%)
Aug 13, 2015	4.999	5.022	4.946	4.975	12,314,973	-0.05(-0.93%)
Aug 12, 2015	4.968	5.023	4.951	5.022	13,308,787	+0.01(+0.23%)
Aug 11, 2015	4.914	5.015	4.905	5.010	12,120,446	+0.09(+1.81%)
Aug 10, 2015	4.945	4.955	4.896	4.921	7,855,671	-0.01(-0.28%)
Aug 07, 2015	4.911	4.939	4.852	4.935	7,001,307	+0.02(+0.49%)
Aug 06, 2015	4.892	4.916	4.826	4.911	7,677,337	+0.02(+0.33%)
Aug 05, 2015	4.944	4.946	4.870	4.895	10,169,860	-0.05(-0.91%)
Aug 04, 2015	4.949	4.994	4.929	4.940	7,998,310	-0.01(-0.15%)
Aug 03, 2015	4.926	4.946	4.901	4.948	8,265,280	+0.04(+0.90%)
Jul 31, 2015	4.997	5.034	4.899	4.904	16,105,874	-0.04(-0.86%)
Jul 30, 2015	4.958	4.979	4.936	4.946	10,992,848	-0.03(-0.53%)
Jul 29, 2015	5.007	5.008	4.948	4.973	14,144,209	-0.04(-0.70%)
Jul 28, 2015	5.023	5.030	4.989	5.008	20,938,334	-0.01(-0.20%)
Jul 27, 2015	5.017	5.073	4.989	5.018	14,772,231	-0.00(-0.05%)
Jul 24, 2015	4.983	5.044	4.961	5.020	10,273,694	+0.03(+0.55%)
Jul 23, 2015	5.004	5.032	4.965	4.993	10,852,138	-0.03(-0.50%)
Jul 22, 2015	4.993	5.034	4.974	5.018	7,718,572	+0.02(+0.43%)
Jul 21, 2015	4.970	5.024	4.970	4.997	12,305,220	+0.02(+0.33%)
Jul 20, 2015	4.934	4.987	4.928	4.980	6,084,590	+0.03(+0.61%)
Jul 17, 2015	4.944	4.963	4.923	4.950	7,896,340	+0.01(+0.10%)
Jul 16, 2015	4.919	4.983	4.900	4.945	7,079,050	+0.04(+0.84%)
Jul 15, 2015	4.874	4.907	4.847	4.904	6,901,441	+0.02(+0.44%)
Jul 14, 2015	4.859	4.890	4.811	4.882	4,198,683	+0.03(+0.65%)
Jul 13, 2015	4.907	4.940	4.830	4.851	6,975,335	-0.01(-0.28%)
Jul 10, 2015	4.856	4.909	4.843	4.865	6,754,491	+0.02(+0.36%)
Jul 09, 2015	4.874	4.874	4.827	4.847	7,866,111	-0.00(-0.05%)
Jul 08, 2015	4.879	4.900	4.847	4.850	8,657,955	-0.05(-1.10%)
Jul 07, 2015	4.841	4.906	4.813	4.904	10,347,652	+0.09(+1.96%)
Jul 06, 2015	4.749	4.821	4.739	4.810	9,780,644	+0.04(+0.79%)
Jul 02, 2015	4.788	4.772	4.772	4.772	7,450,700	+0.03(+0.61%)
Jul 01, 2015	4.648	4.746	4.616	4.743	9,713,987	+0.11(+2.36%)
Jun 30, 2015	4.670	4.688	4.626	4.634	8,803,845	+0.00(+0.00%)
Jun 29, 2015	4.679	4.714	4.629	4.634	9,559,721	-0.05(-0.99%)
Jun 26, 2015	4.653	4.703	4.628	4.680	15,968,599	+0.02(+0.46%)
Jun 25, 2015	4.665	4.697	4.643	4.659	5,147,670	-0.01(-0.13%)
Jun 24, 2015	4.693	4.724	4.660	4.665	5,678,017	-0.03(-0.53%)
Jun 23, 2015	4.758	4.766	4.688	4.690	7,876,543	-0.08(-1.76%)
Jun 22, 2015	4.800	4.832	4.768	4.774	13,765,068	-0.01(-0.26%)
Jun 19, 2015	4.816	4.827	4.776	4.787	9,964,971	-0.04(-0.83%)
Jun 18, 2015	4.759	4.862	4.756	4.827	8,284,009	+0.07(+1.53%)
Jun 17, 2015	4.715	4.761	4.668	4.754	6,031,186	+0.04(+0.82%)
Jun 16, 2015	4.636	4.717	4.624	4.715	8,658,226	+0.08(+1.79%)
Jun 15, 2015	4.662	4.662	4.624	4.633	4,700,349	-0.03(-0.70%)
Jun 12, 2015	4.698	4.715	4.662	4.665	6,597,866	-0.04(-0.85%)
Jun 11, 2015	4.672	4.726	4.672	4.705	17,141,624	+0.07(+1.52%)
Jun 10, 2015	4.613	4.693	4.590	4.635	7,901,456	+0.02(+0.38%)
Jun 09, 2015	4.644	4.644	4.609	4.618	7,136,438	-0.03(-0.59%)
Jun 08, 2015	4.663	4.683	4.635	4.645	4,664,534	-0.01(-0.16%)
Jun 05, 2015	4.608	4.690	4.586	4.653	7,224,996	-0.02(-0.32%)
Jun 04, 2015	4.665	4.687	4.645	4.668	6,368,862	-0.00(-0.08%)
Jun 03, 2015	4.773	4.804	4.670	4.672	11,811,859	-0.10(-2.18%)
Jun 02, 2015	4.826	4.827	4.759	4.776	11,559,958	-0.07(-1.42%)